날짜,시간,시가,고가,저가,종가,거래량
20211203,0901,2285,2300,2280,2290,5383514
20211203,0902,2290,2300,2290,2300,2447613
20211203,0903,2295,2305,2295,2305,4000633
20211203,0904,2305,2305,2295,2300,3443934
20211203,0905,2305,2305,2290,2295,1540306
20211203,0906,2295,2300,2290,2290,969081
20211203,0907,2295,2300,2285,2290,1832243
20211203,0908,2290,2300,2290,2300,1428793
20211203,0909,2300,2300,2295,2300,1299834
20211203,0910,2295,2305,2295,2300,982358
20211203,0911,2300,2305,2295,2300,1220232
20211203,0912,2300,2300,2290,2295,1862678
20211203,0913,2295,2305,2295,2300,692758
20211203,0914,2305,2310,2300,2300,1849327
20211203,0915,2305,2305,2295,2300,1020354
20211203,0916,2300,2305,2295,2300,453447
20211203,0917,2305,2305,2295,2295,353657
20211203,0918,2300,2305,2295,2295,423716
20211203,0919,2300,2305,2290,2295,1513363
20211203,0920,2295,2295,2285,2290,1667516
20211203,0921,2290,2295,2285,2285,613826
20211203,0922,2285,2295,2285,2290,239366
20211203,0923,2290,2295,2290,2295,64729
20211203,0924,2295,2300,2290,2295,1052079
20211203,0925,2300,2300,2290,2300,417577
20211203,0926,2300,2300,2290,2290,118706
20211203,0927,2290,2295,2285,2295,1370533
20211203,0928,2290,2300,2285,2285,1887368
20211203,0929,2290,2290,2280,2285,1737493
20211203,0930,2280,2290,2280,2285,1108600
20211203,0931,2290,2295,2285,2295,927227
20211203,0932,2290,2295,2285,2290,292611
20211203,0933,2290,2295,2285,2295,160170
20211203,0934,2290,2295,2290,2295,765378
20211203,0935,2295,2300,2290,2295,142998
20211203,0936,2295,2300,2295,2300,143640
20211203,0937,2295,2300,2295,2295,406761
20211203,0938,2295,2300,2295,2300,248403
20211203,0939,2300,2305,2295,2305,1108154
20211203,0940,2300,2305,2295,2295,2099785
20211203,0941,2300,2305,2295,2300,231320
20211203,0942,2305,2305,2300,2305,1635795
20211203,0943,2300,2310,2295,2305,1799450
20211203,0944,2305,2305,2295,2300,475227
20211203,0945,2300,2305,2295,2300,302480
20211203,0946,2300,2305,2295,2300,313422
20211203,0947,2295,2300,2290,2295,1579484
20211203,0948,2300,2300,2295,2300,1031684
20211203,0949,2295,2305,2295,2300,167768
20211203,0950,2300,2300,2290,2295,658739
20211203,0951,2295,2300,2290,2290,139708
20211203,0952,2295,2300,2290,2295,287125
20211203,0953,2295,2300,2290,2300,128302
20211203,0954,2295,2300,2295,2300,66455
20211203,0955,2295,2305,2295,2305,995348
20211203,0956,2300,2305,2295,2300,211853
20211203,0957,2300,2300,2295,2300,11975
20211203,0958,2295,2300,2290,2295,748859
20211203,0959,2295,2295,2290,2295,102629
20211203,1000,2290,2300,2290,2290,274268
20211203,1001,2295,2295,2290,2295,111945
20211203,1002,2295,2300,2295,2300,24707
20211203,1003,2295,2300,2290,2290,77767
20211203,1004,2295,2295,2290,2290,444121
20211203,1005,2295,2295,2285,2285,1788918
20211203,1006,2290,2290,2280,2285,2312431
20211203,1007,2285,2285,2275,2280,2144117
20211203,1008,2280,2280,2275,2275,1441131
20211203,1009,2275,2280,2270,2270,1510024
20211203,1010,2275,2280,2270,2270,1462288
20211203,1011,2270,2280,2270,2270,330721
20211203,1012,2270,2280,2270,2280,1304952
20211203,1013,2275,2280,2275,2280,284857
20211203,1014,2280,2285,2275,2285,426712
20211203,1015,2280,2285,2275,2280,650513
20211203,1016,2280,2290,2280,2280,1805246
20211203,1017,2285,2285,2280,2285,575301
20211203,1018,2285,2290,2280,2285,240775
20211203,1019,2280,2285,2275,2280,446845
20211203,1020,2285,2285,2275,2285,200805
20211203,1021,2280,2285,2275,2285,159622
20211203,1022,2280,2290,2280,2280,392034
20211203,1023,2285,2290,2280,2280,156520
20211203,1024,2280,2285,2280,2280,292975
20211203,1025,2280,2285,2275,2285,277736
20211203,1026,2280,2285,2280,2280,28458
20211203,1027,2280,2285,2280,2285,1927
20211203,1028,2280,2285,2280,2280,270897
20211203,1029,2280,2290,2280,2285,735184
20211203,1030,2285,2290,2280,2290,110110
20211203,1031,2290,2295,2285,2295,980141
20211203,1032,2290,2295,2290,2295,144581
20211203,1033,2295,2295,2290,2290,43112
20211203,1034,2295,2295,2290,2295,71964
20211203,1035,2290,2295,2285,2290,727194
20211203,1036,2290,2295,2285,2295,193174
20211203,1037,2295,2295,2290,2295,26886
20211203,1038,2295,2300,2290,2295,1265835
20211203,1039,2300,2300,2290,2295,166332
20211203,1040,2295,2300,2290,2300,95503
20211203,1041,2300,2300,2290,2300,261182
20211203,1042,2295,2300,2290,2300,152347
20211203,1043,2295,2300,2295,2300,501630
20211203,1044,2300,2305,2295,2300,1506581
20211203,1045,2300,2300,2295,2295,63095
20211203,1046,2300,2305,2295,2300,513554
20211203,1047,2305,2305,2290,2295,775293
20211203,1048,2300,2300,2290,2295,266135
20211203,1049,2295,2300,2290,2295,229613
20211203,1050,2295,2300,2290,2300,104819
20211203,1051,2300,2300,2290,2290,209028
20211203,1052,2295,2295,2290,2290,9012
20211203,1053,2290,2295,2290,2295,16756
20211203,1054,2295,2300,2290,2295,180328
20211203,1055,2295,2300,2290,2295,168764
20211203,1056,2290,2300,2290,2295,157124
20211203,1057,2295,2295,2290,2295,29391
20211203,1058,2295,2295,2285,2295,977216
20211203,1059,2290,2295,2290,2295,5957
20211203,1100,2295,2295,2290,2290,84273
20211203,1101,2290,2295,2285,2290,290512
20211203,1102,2285,2290,2285,2290,17203
20211203,1103,2285,2290,2285,2285,755973
20211203,1104,2280,2290,2280,2285,201993
20211203,1105,2285,2285,2280,2285,18020
20211203,1106,2285,2290,2280,2290,297714
20211203,1107,2290,2290,2285,2290,61706
20211203,1108,2290,2290,2285,2290,18272
20211203,1109,2290,2290,2285,2285,18175
20211203,1110,2285,2290,2285,2285,19636
20211203,1111,2290,2290,2285,2290,15858
20211203,1112,2285,2285,2280,2285,475705
20211203,1113,2280,2285,2280,2280,19996
20211203,1114,2280,2285,2280,2285,43255
20211203,1115,2280,2285,2275,2285,2094843
20211203,1116,2285,2285,2275,2275,456435
20211203,1117,2275,2285,2275,2285,344558
20211203,1118,2285,2285,2280,2285,536401
20211203,1119,2280,2285,2275,2280,199725
20211203,1120,2280,2285,2275,2285,644018
20211203,1121,2280,2285,2275,2280,458943
20211203,1122,2280,2285,2275,2280,459858
20211203,1123,2280,2285,2280,2280,216213
20211203,1124,2280,2285,2280,2285,70126
20211203,1125,2285,2285,2280,2285,2244
20211203,1126,2285,2285,2275,2280,405014
20211203,1127,2280,2285,2275,2280,988603
20211203,1128,2285,2285,2275,2280,431961
20211203,1129,2285,2285,2280,2280,4933
20211203,1130,2280,2285,2280,2280,525710
20211203,1131,2280,2285,2275,2285,62659
20211203,1132,2280,2285,2280,2280,2019
20211203,1133,2280,2280,2275,2275,138249
20211203,1134,2280,2280,2275,2280,99041
20211203,1135,2280,2280,2275,2280,89792
20211203,1136,2275,2280,2275,2275,129303
20211203,1137,2275,2280,2275,2280,259435
20211203,1138,2275,2280,2270,2275,2047226
20211203,1139,2275,2280,2270,2280,412352
20211203,1140,2275,2280,2275,2280,12176
20211203,1141,2275,2280,2275,2275,2534
20211203,1142,2275,2280,2275,2275,620
20211203,1143,2280,2280,2275,2280,32516
20211203,1144,2280,2280,2275,2280,48533
20211203,1145,2280,2280,2275,2280,109559
20211203,1146,2280,2280,2270,2270,711133
20211203,1147,2270,2275,2265,2265,2577711
20211203,1148,2265,2270,2260,2265,1166600
20211203,1149,2265,2265,2260,2260,620018
20211203,1150,2260,2265,2255,2255,1184552
20211203,1151,2255,2265,2255,2265,1604141
20211203,1152,2260,2265,2260,2265,635235
20211203,1153,2260,2265,2255,2255,1100165
20211203,1154,2260,2260,2250,2260,2410249
20211203,1155,2260,2260,2250,2255,317418
20211203,1156,2260,2260,2255,2255,897953
20211203,1157,2260,2260,2255,2260,104394
20211203,1158,2260,2265,2255,2260,698712
20211203,1159,2260,2265,2255,2260,1936488
20211203,1200,2260,2260,2255,2260,665145
20211203,1201,2255,2260,2255,2255,251507
20211203,1202,2260,2260,2255,2260,2221512
20211203,1203,2260,2260,2250,2255,612453
20211203,1204,2250,2255,2250,2255,153045
20211203,1205,2250,2260,2250,2250,759918
20211203,1206,2255,2255,2250,2255,206107
20211203,1207,2250,2255,2245,2250,4968627
20211203,1208,2255,2255,2250,2255,302939
20211203,1209,2250,2255,2250,2250,534451
20211203,1210,2250,2255,2250,2255,50815
20211203,1211,2250,2255,2250,2255,37497
20211203,1212,2250,2260,2250,2255,751147
20211203,1213,2255,2255,2245,2250,1811022
20211203,1214,2250,2255,2245,2245,175011
20211203,1215,2245,2255,2245,2255,1624623
20211203,1216,2250,2255,2245,2245,151931
20211203,1217,2250,2255,2245,2255,382767
20211203,1218,2250,2255,2250,2255,35807
20211203,1219,2250,2255,2250,2255,66896
20211203,1220,2250,2255,2250,2250,19707
20211203,1221,2255,2255,2245,2250,893366
20211203,1222,2250,2255,2245,2255,347386
20211203,1223,2255,2255,2250,2250,7105
20211203,1224,2255,2255,2250,2255,9318
20211203,1225,2250,2255,2250,2250,21676
20211203,1226,2255,2255,2250,2250,758393
20211203,1227,2255,2255,2245,2250,507781
20211203,1228,2250,2255,2250,2250,108468
20211203,1229,2250,2255,2250,2250,7492
20211203,1230,2255,2255,2250,2255,71865
20211203,1231,2250,2255,2245,2250,890390
20211203,1232,2250,2250,2245,2245,258902
20211203,1233,2245,2250,2245,2250,576655
20211203,1234,2245,2250,2245,2250,17779
20211203,1235,2250,2255,2245,2250,2321227
20211203,1236,2250,2250,2245,2250,51547
20211203,1237,2250,2250,2240,2245,4986227
20211203,1238,2245,2250,2245,2245,44231
20211203,1239,2250,2250,2240,2245,1094500
20211203,1240,2245,2250,2240,2240,170343
20211203,1241,2245,2245,2235,2240,4146506
20211203,1242,2240,2240,2235,2235,150376
20211203,1243,2240,2240,2235,2235,70675
20211203,1244,2235,2240,2230,2235,2794867
20211203,1245,2235,2235,2230,2230,259163
20211203,1246,2235,2235,2230,2230,3140978
20211203,1247,2235,2235,2225,2230,1765737
20211203,1248,2225,2235,2225,2230,1542826
20211203,1249,2230,2235,2225,2230,282953
20211203,1250,2235,2235,2225,2235,1716689
20211203,1251,2230,2235,2225,2235,93116
20211203,1252,2235,2235,2230,2235,45890
20211203,1253,2235,2235,2225,2235,504574
20211203,1254,2235,2235,2225,2230,298081
20211203,1255,2230,2230,2225,2230,306765
20211203,1256,2230,2235,2230,2230,356681
20211203,1257,2235,2235,2230,2235,169088
20211203,1258,2235,2235,2230,2235,231972
20211203,1259,2235,2240,2230,2240,1294161
20211203,1300,2240,2240,2230,2235,738080
20211203,1301,2235,2235,2230,2235,205976
20211203,1302,2230,2235,2230,2235,35499
20211203,1303,2230,2235,2230,2235,86000
20211203,1304,2235,2235,2230,2235,111399
20211203,1305,2230,2235,2230,2230,97082
20211203,1306,2235,2235,2225,2230,3847008
20211203,1307,2235,2235,2230,2230,916165
20211203,1308,2235,2235,2225,2225,519296
20211203,1309,2225,2230,2225,2230,116709
20211203,1310,2230,2230,2225,2225,84449
20211203,1311,2225,2230,2220,2225,5816700
20211203,1312,2225,2230,2220,2230,444551
20211203,1313,2230,2230,2225,2230,166420
20211203,1314,2230,2230,2225,2225,98094
20211203,1315,2225,2230,2225,2230,18061
20211203,1316,2230,2230,2225,2230,131603
20211203,1317,2230,2235,2225,2235,719566
20211203,1318,2230,2235,2225,2230,312604
20211203,1319,2230,2235,2225,2230,453016
20211203,1320,2225,2230,2225,2230,17721
20211203,1321,2225,2230,2225,2230,26970
20211203,1322,2230,2230,2225,2225,29176
20211203,1323,2230,2235,2225,2225,170685
20211203,1324,2230,2235,2225,2230,603860
20211203,1325,2230,2235,2225,2230,258054
20211203,1326,2230,2235,2225,2230,401280
20211203,1327,2230,2235,2225,2230,140671
20211203,1328,2235,2235,2225,2230,220765
20211203,1329,2235,2235,2225,2230,26393
20211203,1330,2235,2235,2230,2230,20619
20211203,1331,2235,2235,2225,2230,319412
20211203,1332,2225,2235,2225,2230,314898
20211203,1333,2230,2230,2225,2230,40228
20211203,1334,2230,2235,2225,2230,206296
20211203,1335,2225,2235,2225,2235,139384
20211203,1336,2230,2235,2225,2230,166632
20211203,1337,2225,2235,2225,2225,143118
20211203,1338,2230,2235,2225,2230,438006
20211203,1339,2235,2235,2225,2235,284839
20211203,1340,2230,2235,2230,2235,45653
20211203,1341,2235,2235,2225,2235,114041
20211203,1342,2235,2235,2225,2225,128715
20211203,1343,2225,2230,2225,2225,2883422
20211203,1344,2225,2230,2220,2225,2881560
20211203,1345,2220,2225,2220,2225,113529
20211203,1346,2225,2230,2220,2230,1586682
20211203,1347,2225,2230,2225,2225,302786
20211203,1348,2230,2230,2225,2225,34653
20211203,1349,2225,2230,2225,2230,50341
20211203,1350,2230,2230,2225,2230,33853
20211203,1351,2230,2230,2225,2230,126772
20211203,1352,2225,2230,2225,2230,910056
20211203,1353,2230,2235,2225,2230,635421
20211203,1354,2235,2235,2230,2235,39848
20211203,1355,2235,2235,2230,2235,291076
20211203,1356,2235,2240,2230,2240,1060264
20211203,1357,2235,2240,2230,2230,180621
20211203,1358,2235,2235,2230,2235,127639
20211203,1359,2235,2235,2230,2230,93362
20211203,1400,2235,2235,2230,2235,30771
20211203,1401,2235,2240,2230,2235,522920
20211203,1402,2235,2240,2230,2235,199353
20211203,1403,2230,2235,2230,2235,61406
20211203,1404,2235,2235,2230,2230,174707
20211203,1405,2235,2235,2230,2235,38409
20211203,1406,2235,2240,2230,2235,432316
20211203,1407,2240,2245,2235,2240,1638358
20211203,1408,2240,2245,2240,2245,346921
20211203,1409,2245,2250,2240,2245,1196195
20211203,1410,2240,2250,2240,2245,295375
20211203,1411,2245,2245,2240,2245,203344
20211203,1412,2245,2250,2240,2245,1280898
20211203,1413,2245,2245,2235,2245,987752
20211203,1414,2240,2245,2235,2240,236884
20211203,1415,2245,2245,2235,2235,273251
20211203,1416,2240,2240,2230,2230,729292
20211203,1417,2235,2235,2230,2230,63069
20211203,1418,2235,2235,2225,2230,1570434
20211203,1419,2230,2235,2225,2235,495238
20211203,1420,2230,2235,2225,2230,724938
20211203,1421,2235,2235,2225,2230,530763
20211203,1422,2230,2235,2225,2230,60958
20211203,1423,2230,2230,2225,2230,20758
20211203,1424,2230,2230,2225,2230,99335
20211203,1425,2230,2230,2225,2230,29115
20211203,1426,2225,2230,2225,2225,76641
20211203,1427,2230,2230,2225,2230,24489
20211203,1428,2225,2230,2225,2230,18846
20211203,1429,2230,2230,2225,2230,59276
20211203,1430,2230,2235,2225,2230,992326
20211203,1431,2230,2230,2225,2230,100882
20211203,1432,2230,2230,2225,2230,34513
20211203,1433,2230,2230,2225,2230,58396
20211203,1434,2230,2235,2225,2230,2753259
20211203,1435,2230,2235,2225,2230,297561
20211203,1436,2230,2235,2230,2235,20534
20211203,1437,2235,2235,2230,2230,1182482
20211203,1438,2230,2240,2230,2240,845316
20211203,1439,2235,2240,2230,2235,246971
20211203,1440,2230,2235,2230,2235,27412
20211203,1441,2235,2235,2230,2230,25545
20211203,1442,2230,2235,2230,2230,694656
20211203,1443,2235,2235,2230,2230,84218
20211203,1444,2230,2235,2230,2230,1125423
20211203,1445,2235,2235,2230,2230,20701
20211203,1446,2235,2235,2230,2230,19907
20211203,1447,2230,2235,2230,2235,95339
20211203,1448,2230,2235,2230,2235,103347
20211203,1449,2235,2235,2230,2230,100964
20211203,1450,2235,2240,2230,2240,1075862
20211203,1451,2235,2240,2235,2235,82559
20211203,1452,2235,2240,2235,2240,31618
20211203,1453,2235,2240,2235,2240,33251
20211203,1454,2235,2240,2235,2240,41953
20211203,1455,2235,2240,2230,2235,310982
20211203,1456,2235,2235,2230,2230,8164
20211203,1457,2230,2235,2230,2235,7684
20211203,1458,2230,2240,2230,2235,402332
20211203,1459,2235,2235,2230,2235,150478
20211203,1500,2230,2235,2230,2230,18325
20211203,1501,2230,2235,2230,2230,1445756
20211203,1502,2235,2235,2230,2230,232787
20211203,1503,2235,2235,2230,2235,52294
20211203,1504,2235,2235,2230,2230,79148
20211203,1505,2235,2240,2230,2230,1264974
20211203,1506,2235,2235,2230,2235,173358
20211203,1507,2235,2235,2230,2235,2140304
20211203,1508,2235,2235,2230,2230,17650
20211203,1509,2235,2235,2230,2235,24058
20211203,1510,2230,2235,2230,2235,75549
20211203,1511,2235,2235,2230,2235,107200
20211203,1512,2235,2235,2230,2230,109712
20211203,1513,2235,2235,2230,2230,98643
20211203,1514,2235,2235,2230,2235,18725
20211203,1515,2230,2235,2230,2230,69237
20211203,1516,2235,2235,2230,2235,250838
20211203,1517,2230,2235,2230,2235,74804
20211203,1518,2235,2235,2230,2235,107404
20211203,1519,2235,2235,2230,2235,193288
20211203,1520,2235,2235,2230,2235,311955
20211203,1530,2235,2235,2235,2235,3218153