날짜,시간,시가,고가,저가,종가,거래량
20211227,0901,2135,2140,2130,2135,2234504
20211227,0902,2135,2145,2135,2145,1943190
20211227,0903,2140,2145,2135,2145,1868392
20211227,0904,2140,2145,2130,2135,2356584
20211227,0905,2135,2140,2130,2140,280523
20211227,0906,2135,2145,2135,2140,1342504
20211227,0907,2140,2145,2135,2145,1440456
20211227,0908,2145,2145,2135,2135,1591011
20211227,0909,2140,2145,2135,2140,260584
20211227,0910,2140,2145,2140,2145,103023
20211227,0911,2145,2145,2140,2145,53755
20211227,0912,2140,2145,2140,2145,226946
20211227,0913,2140,2145,2140,2145,26526
20211227,0914,2140,2145,2140,2145,150474
20211227,0915,2145,2150,2140,2140,3683074
20211227,0916,2145,2145,2135,2140,1466645
20211227,0917,2140,2145,2135,2140,416722
20211227,0918,2140,2145,2135,2140,361176
20211227,0919,2140,2140,2135,2135,96171
20211227,0920,2135,2140,2135,2135,37866
20211227,0921,2140,2140,2135,2140,42920
20211227,0922,2140,2140,2135,2135,498503
20211227,0923,2135,2140,2130,2135,3766314
20211227,0924,2135,2135,2130,2130,174268
20211227,0925,2130,2140,2130,2130,519800
20211227,0926,2135,2135,2130,2130,11552
20211227,0927,2130,2140,2130,2135,340353
20211227,0928,2135,2140,2135,2140,9926
20211227,0929,2140,2140,2135,2135,11607
20211227,0930,2135,2140,2135,2135,9636
20211227,0931,2135,2140,2135,2135,231251
20211227,0932,2135,2145,2135,2145,645232
20211227,0933,2140,2145,2140,2140,56979
20211227,0934,2145,2145,2140,2140,74993
20211227,0935,2145,2145,2140,2145,25053
20211227,0936,2145,2145,2140,2145,25732
20211227,0937,2140,2150,2140,2145,1341409
20211227,0938,2150,2150,2145,2150,57485
20211227,0939,2150,2150,2145,2150,463471
20211227,0940,2150,2150,2140,2140,57492
20211227,0941,2145,2145,2140,2145,11337
20211227,0942,2145,2150,2140,2150,343750
20211227,0943,2145,2150,2140,2145,133546
20211227,0944,2150,2150,2140,2150,151740
20211227,0945,2150,2150,2145,2150,51781
20211227,0946,2150,2150,2145,2150,102299
20211227,0947,2150,2155,2145,2155,2302123
20211227,0948,2150,2155,2145,2150,1708077
20211227,0949,2150,2150,2145,2145,85898
20211227,0950,2150,2150,2145,2150,182582
20211227,0951,2150,2155,2150,2150,69443
20211227,0952,2155,2155,2150,2150,59200
20211227,0953,2155,2160,2150,2155,1776870
20211227,0954,2155,2160,2155,2155,597833
20211227,0955,2160,2160,2155,2155,69775
20211227,0956,2155,2160,2155,2155,39539
20211227,0957,2160,2160,2155,2155,154544
20211227,0958,2155,2160,2155,2160,29061
20211227,0959,2155,2160,2155,2155,1112194
20211227,1000,2160,2160,2150,2155,271849
20211227,1001,2160,2160,2150,2155,416573
20211227,1002,2155,2160,2155,2155,41045
20211227,1003,2160,2160,2155,2155,7831
20211227,1004,2160,2160,2155,2160,36315
20211227,1005,2155,2160,2155,2160,27001
20211227,1006,2155,2160,2155,2160,12630
20211227,1007,2155,2160,2150,2150,347181
20211227,1008,2155,2155,2150,2150,29404
20211227,1009,2155,2160,2150,2155,1160216
20211227,1010,2160,2160,2150,2150,232638
20211227,1011,2150,2155,2150,2155,16162
20211227,1012,2150,2155,2150,2150,47786
20211227,1013,2155,2155,2150,2150,12565
20211227,1014,2150,2155,2150,2155,14828
20211227,1015,2150,2155,2150,2155,45746
20211227,1016,2155,2155,2150,2150,18501
20211227,1017,2150,2155,2150,2150,50443
20211227,1018,2150,2155,2150,2155,67582
20211227,1019,2150,2155,2150,2150,36950
20211227,1020,2155,2155,2150,2150,47855
20211227,1021,2150,2155,2150,2150,4735
20211227,1022,2150,2155,2150,2150,4330
20211227,1023,2150,2155,2150,2150,6981
20211227,1024,2155,2155,2150,2150,28718
20211227,1025,2150,2155,2150,2155,16686
20211227,1026,2155,2155,2145,2145,947723
20211227,1027,2150,2155,2145,2150,110603
20211227,1028,2150,2155,2145,2150,32813
20211227,1029,2145,2150,2145,2150,7616
20211227,1030,2145,2150,2145,2145,21444
20211227,1031,2145,2155,2145,2150,211360
20211227,1032,2150,2155,2150,2155,53119
20211227,1033,2150,2155,2145,2145,101105
20211227,1034,2145,2150,2145,2150,983
20211227,1035,2145,2155,2145,2145,451785
20211227,1036,2150,2155,2145,2155,68879
20211227,1037,2155,2155,2150,2155,5409
20211227,1038,2150,2155,2150,2155,155709
20211227,1039,2150,2155,2150,2155,7915
20211227,1040,2155,2155,2150,2155,552606
20211227,1041,2155,2155,2150,2150,6928
20211227,1042,2150,2155,2150,2150,3223
20211227,1043,2155,2155,2150,2155,18076
20211227,1044,2155,2155,2145,2145,424260
20211227,1045,2145,2150,2145,2145,1704
20211227,1046,2145,2150,2145,2150,150444
20211227,1047,2145,2150,2145,2150,95654
20211227,1048,2145,2150,2145,2145,66679
20211227,1049,2145,2150,2145,2145,5621
20211227,1050,2150,2150,2145,2145,75304
20211227,1051,2145,2150,2145,2150,7138
20211227,1052,2145,2150,2145,2145,653
20211227,1053,2145,2150,2145,2145,4473
20211227,1054,2145,2150,2145,2145,465139
20211227,1055,2145,2150,2140,2145,812233
20211227,1056,2145,2150,2140,2145,214660
20211227,1057,2150,2150,2140,2140,53033
20211227,1058,2140,2150,2140,2150,994361
20211227,1059,2150,2150,2145,2145,2312
20211227,1100,2150,2150,2145,2145,896
20211227,1101,2145,2150,2140,2145,471483
20211227,1102,2145,2145,2140,2145,1107163
20211227,1103,2145,2145,2140,2140,105370
20211227,1104,2145,2150,2145,2145,420879
20211227,1105,2150,2150,2145,2145,13201
20211227,1106,2145,2150,2145,2150,403
20211227,1107,2145,2150,2145,2145,614
20211227,1108,2145,2150,2145,2145,1702
20211227,1109,2145,2150,2145,2145,2457
20211227,1110,2150,2150,2145,2150,2177
20211227,1111,2145,2150,2145,2150,13754
20211227,1112,2150,2150,2145,2145,74
20211227,1113,2145,2150,2145,2150,1257
20211227,1114,2145,2150,2145,2150,33857
20211227,1115,2145,2150,2140,2140,198275
20211227,1116,2140,2145,2140,2145,22825
20211227,1117,2140,2150,2140,2150,302662
20211227,1118,2150,2150,2145,2145,69254
20211227,1119,2150,2150,2145,2150,3317
20211227,1120,2145,2150,2145,2150,14381
20211227,1121,2150,2150,2145,2145,8728
20211227,1122,2145,2150,2145,2150,36372
20211227,1123,2145,2145,2140,2145,25469
20211227,1124,2140,2145,2140,2145,3446
20211227,1125,2140,2145,2140,2140,7624
20211227,1126,2140,2145,2140,2145,5460
20211227,1127,2140,2145,2140,2145,16281
20211227,1128,2145,2145,2140,2140,9263
20211227,1129,2145,2145,2140,2145,51122
20211227,1130,2145,2145,2140,2140,2804
20211227,1131,2140,2145,2140,2140,3240
20211227,1132,2145,2145,2140,2145,8590
20211227,1133,2140,2145,2140,2140,16192
20211227,1134,2140,2145,2140,2145,40740
20211227,1135,2145,2145,2140,2140,1251
20211227,1136,2145,2145,2140,2140,1347
20211227,1137,2145,2145,2140,2145,5679
20211227,1138,2145,2145,2140,2145,11863
20211227,1139,2145,2145,2140,2140,47200
20211227,1140,2145,2145,2140,2140,12175
20211227,1141,2145,2145,2140,2145,11485
20211227,1142,2145,2150,2140,2145,286081
20211227,1143,2145,2150,2140,2145,243226
20211227,1144,2145,2150,2145,2145,4690
20211227,1145,2150,2150,2140,2140,166521
20211227,1146,2145,2150,2140,2140,48538
20211227,1147,2140,2150,2140,2150,5408
20211227,1148,2145,2150,2145,2150,220
20211227,1149,2150,2150,2145,2145,4215
20211227,1150,2145,2150,2145,2150,20519
20211227,1151,2150,2150,2145,2145,3422
20211227,1152,2150,2150,2145,2145,3665
20211227,1153,2150,2150,2145,2145,22050
20211227,1154,2150,2150,2145,2145,21445
20211227,1155,2150,2150,2145,2150,1457
20211227,1156,2145,2150,2145,2150,18365
20211227,1157,2145,2150,2145,2145,825
20211227,1158,2150,2150,2140,2145,292812
20211227,1159,2145,2145,2140,2140,5739
20211227,1200,2145,2145,2140,2145,209
20211227,1201,2145,2145,2140,2140,18683
20211227,1202,2140,2145,2140,2140,2217
20211227,1203,2140,2145,2140,2140,13034
20211227,1204,2140,2145,2140,2140,7477
20211227,1205,2140,2145,2140,2145,780
20211227,1206,2145,2145,2140,2140,1541
20211227,1207,2145,2145,2140,2140,980
20211227,1208,2145,2145,2140,2140,8453
20211227,1209,2145,2145,2140,2140,87976
20211227,1210,2145,2145,2140,2140,11465
20211227,1211,2145,2145,2140,2140,14645
20211227,1212,2140,2145,2140,2140,29654
20211227,1213,2140,2145,2140,2145,5861
20211227,1214,2140,2145,2140,2145,72360
20211227,1215,2145,2145,2140,2140,5173
20211227,1216,2145,2145,2140,2145,581814
20211227,1217,2145,2150,2140,2150,42306
20211227,1218,2145,2150,2145,2145,60697
20211227,1219,2150,2150,2145,2150,9068
20211227,1220,2150,2150,2145,2145,313
20211227,1221,2150,2150,2145,2145,2355
20211227,1222,2145,2150,2145,2145,16013
20211227,1223,2145,2150,2145,2145,8661
20211227,1224,2150,2150,2145,2145,1131897
20211227,1225,2145,2150,2140,2140,15814
20211227,1226,2140,2145,2140,2140,5587
20211227,1227,2145,2145,2140,2145,1288
20211227,1228,2140,2145,2140,2140,15
20211227,1229,2140,2145,2140,2140,737
20211227,1230,2145,2145,2140,2145,8523
20211227,1231,2140,2145,2140,2145,31763
20211227,1232,2145,2150,2140,2145,166117
20211227,1233,2145,2150,2140,2145,29326
20211227,1234,2145,2145,2140,2145,6709
20211227,1235,2145,2150,2145,2145,36531
20211227,1236,2145,2150,2145,2145,2821
20211227,1237,2150,2150,2145,2150,616
20211227,1238,2150,2150,2145,2150,6476
20211227,1239,2145,2150,2145,2150,15652
20211227,1240,2150,2150,2145,2150,20517
20211227,1241,2150,2150,2145,2150,2059
20211227,1242,2145,2150,2145,2150,33079
20211227,1243,2150,2150,2145,2150,14135
20211227,1244,2145,2150,2145,2150,1108
20211227,1245,2150,2150,2145,2150,8767
20211227,1246,2150,2150,2145,2150,88026
20211227,1247,2150,2150,2145,2150,1551733
20211227,1248,2150,2155,2145,2150,127761
20211227,1249,2145,2150,2145,2145,103275
20211227,1250,2150,2150,2145,2150,1013
20211227,1251,2150,2155,2150,2155,209052
20211227,1252,2155,2155,2150,2150,188531
20211227,1253,2150,2155,2150,2150,208137
20211227,1254,2150,2150,2145,2150,37096
20211227,1255,2150,2150,2145,2150,14
20211227,1256,2150,2150,2145,2145,600
20211227,1257,2145,2150,2145,2150,5003
20211227,1258,2145,2150,2145,2150,408
20211227,1259,2150,2150,2145,2150,3764
20211227,1300,2145,2150,2145,2150,2673
20211227,1301,2145,2150,2145,2145,2029
20211227,1302,2145,2150,2145,2150,2694
20211227,1303,2150,2150,2145,2145,5680
20211227,1304,2150,2150,2145,2145,10905
20211227,1305,2150,2150,2145,2150,757
20211227,1306,2150,2150,2150,2150,19747
20211227,1307,2150,2150,2145,2145,1401
20211227,1308,2145,2150,2145,2145,208237
20211227,1309,2150,2155,2150,2150,229046
20211227,1310,2150,2155,2150,2150,8734
20211227,1311,2150,2155,2150,2150,30931
20211227,1312,2150,2155,2150,2155,11079
20211227,1313,2150,2155,2145,2145,261257
20211227,1314,2150,2155,2150,2150,180712
20211227,1315,2150,2155,2150,2150,44806
20211227,1316,2155,2155,2150,2155,5037
20211227,1317,2155,2155,2150,2150,1879
20211227,1318,2150,2155,2150,2150,30109
20211227,1319,2150,2155,2150,2155,27658
20211227,1320,2155,2155,2150,2150,131045
20211227,1321,2150,2155,2150,2150,61199
20211227,1322,2155,2155,2150,2155,1487
20211227,1323,2150,2155,2150,2150,268
20211227,1324,2155,2155,2150,2155,780
20211227,1325,2150,2155,2150,2155,23674
20211227,1326,2150,2155,2150,2155,102671
20211227,1327,2155,2155,2150,2155,4727
20211227,1328,2150,2155,2150,2155,955
20211227,1329,2150,2155,2150,2150,1363
20211227,1330,2150,2155,2150,2155,24520
20211227,1331,2150,2155,2150,2155,6570
20211227,1332,2155,2155,2150,2155,3785
20211227,1333,2150,2155,2150,2150,41227
20211227,1334,2155,2155,2145,2145,424961
20211227,1335,2150,2150,2145,2150,819900
20211227,1336,2150,2155,2150,2155,18279
20211227,1337,2150,2155,2150,2155,9065
20211227,1338,2150,2155,2150,2150,2309
20211227,1339,2150,2155,2150,2155,978
20211227,1340,2150,2155,2150,2155,5019
20211227,1341,2150,2155,2150,2150,533
20211227,1342,2155,2155,2150,2155,45953
20211227,1343,2155,2155,2150,2155,95511
20211227,1344,2150,2155,2150,2155,37170
20211227,1345,2155,2155,2150,2155,1898541
20211227,1346,2155,2160,2155,2155,1031955
20211227,1347,2155,2160,2155,2160,268830
20211227,1348,2160,2160,2155,2160,91023
20211227,1349,2155,2160,2155,2155,1799
20211227,1350,2160,2160,2155,2155,25709
20211227,1351,2155,2160,2155,2155,8842
20211227,1352,2160,2160,2155,2155,9988
20211227,1353,2155,2160,2155,2155,174566
20211227,1354,2160,2160,2150,2155,626218
20211227,1355,2160,2160,2150,2150,627916
20211227,1356,2150,2160,2150,2155,237356
20211227,1357,2155,2160,2150,2150,61066
20211227,1358,2150,2160,2150,2155,188075
20211227,1359,2160,2160,2155,2155,1924
20211227,1400,2155,2160,2150,2150,196077
20211227,1401,2155,2155,2150,2155,27666
20211227,1402,2150,2160,2150,2155,246752
20211227,1403,2160,2160,2155,2155,17281
20211227,1404,2155,2160,2155,2160,4620
20211227,1405,2160,2160,2155,2155,3183
20211227,1406,2155,2160,2155,2155,15722
20211227,1407,2160,2160,2155,2155,17300
20211227,1408,2155,2160,2155,2155,3064
20211227,1409,2160,2160,2155,2155,4805
20211227,1410,2155,2160,2155,2155,4091
20211227,1411,2155,2160,2155,2160,3640
20211227,1412,2160,2160,2155,2155,1393
20211227,1413,2155,2160,2155,2155,29334
20211227,1414,2155,2160,2155,2160,7289
20211227,1415,2155,2160,2155,2155,12275
20211227,1416,2160,2160,2155,2155,500
20211227,1417,2155,2160,2155,2160,387
20211227,1418,2155,2160,2150,2150,239842
20211227,1419,2155,2160,2155,2160,39475
20211227,1420,2160,2160,2150,2150,43958
20211227,1421,2150,2155,2150,2155,2394
20211227,1422,2150,2155,2150,2150,2533
20211227,1423,2150,2155,2150,2150,1579
20211227,1424,2150,2155,2150,2155,12724
20211227,1425,2155,2155,2150,2150,58518
20211227,1426,2150,2160,2150,2155,359853
20211227,1427,2155,2155,2150,2150,247
20211227,1428,2150,2155,2150,2150,879
20211227,1429,2150,2155,2150,2150,69518
20211227,1430,2150,2155,2150,2150,18756
20211227,1431,2150,2155,2150,2150,638
20211227,1432,2155,2155,2150,2155,7152
20211227,1433,2150,2155,2150,2150,1016
20211227,1434,2150,2155,2150,2155,631
20211227,1435,2150,2155,2150,2155,1041384
20211227,1436,2155,2160,2150,2160,78720
20211227,1437,2160,2160,2150,2155,648302
20211227,1438,2155,2155,2150,2150,7210
20211227,1439,2155,2155,2150,2150,6078
20211227,1440,2155,2155,2150,2150,3096
20211227,1441,2155,2155,2150,2150,9187
20211227,1442,2155,2155,2150,2155,312
20211227,1443,2155,2155,2150,2155,3479
20211227,1444,2155,2155,2150,2155,5071
20211227,1445,2155,2155,2150,2155,419596
20211227,1446,2155,2155,2150,2155,2048
20211227,1447,2155,2160,2150,2155,24859
20211227,1448,2155,2160,2155,2155,89440
20211227,1449,2160,2160,2155,2155,2271
20211227,1450,2160,2160,2155,2155,51653
20211227,1451,2160,2160,2155,2155,667
20211227,1452,2155,2160,2155,2155,3264
20211227,1453,2155,2160,2155,2155,8199
20211227,1454,2155,2160,2155,2155,2414
20211227,1455,2155,2160,2150,2155,521155
20211227,1456,2155,2160,2155,2155,90748
20211227,1457,2155,2160,2155,2155,66789
20211227,1458,2155,2160,2155,2155,8713
20211227,1459,2155,2160,2150,2155,117117
20211227,1500,2155,2160,2155,2155,230672
20211227,1501,2160,2160,2155,2155,25418
20211227,1502,2155,2160,2155,2160,29695
20211227,1503,2160,2160,2155,2155,11533
20211227,1504,2155,2155,2150,2150,123143
20211227,1505,2155,2160,2150,2150,79567
20211227,1506,2155,2160,2150,2160,967063
20211227,1507,2160,2160,2155,2160,49785
20211227,1508,2160,2160,2155,2160,14958
20211227,1509,2155,2160,2150,2155,271003
20211227,1510,2155,2160,2155,2155,38859
20211227,1511,2155,2160,2155,2160,15663
20211227,1512,2155,2160,2155,2155,103040
20211227,1513,2155,2160,2155,2160,28708
20211227,1514,2155,2160,2155,2155,45015
20211227,1515,2155,2160,2155,2160,197880
20211227,1516,2155,2160,2155,2155,20386
20211227,1517,2155,2160,2155,2155,40182
20211227,1518,2155,2160,2155,2160,25751
20211227,1519,2160,2160,2155,2155,25048
20211227,1520,2160,2160,2155,2155,207839
20211227,1530,2155,2155,2155,2155,2080370