날짜,시간,시가,고가,저가,종가,거래량
20211201,0901,2435,2445,2420,2440,7174260
20211201,0902,2440,2440,2415,2425,7794846
20211201,0903,2425,2425,2410,2425,4142813
20211201,0904,2425,2425,2410,2415,2183101
20211201,0905,2410,2420,2410,2415,2515718
20211201,0906,2420,2430,2415,2430,1701096
20211201,0907,2430,2440,2425,2440,2783334
20211201,0908,2440,2445,2435,2440,3852055
20211201,0909,2445,2450,2440,2450,2770609
20211201,0910,2450,2450,2430,2430,3531837
20211201,0911,2430,2440,2420,2420,2883226
20211201,0912,2425,2430,2420,2430,885586
20211201,0913,2430,2430,2420,2425,1275838
20211201,0914,2430,2435,2425,2430,2976797
20211201,0915,2435,2435,2425,2430,1272163
20211201,0916,2435,2445,2430,2440,956028
20211201,0917,2440,2455,2440,2455,2464492
20211201,0918,2455,2465,2450,2465,1975501
20211201,0919,2460,2465,2445,2445,3222964
20211201,0920,2450,2465,2445,2455,3027499
20211201,0921,2450,2455,2440,2445,2720669
20211201,0922,2445,2450,2435,2440,2431359
20211201,0923,2440,2450,2440,2440,401285
20211201,0924,2445,2445,2430,2430,2607075
20211201,0925,2430,2435,2425,2435,1556829
20211201,0926,2430,2435,2425,2430,1080314
20211201,0927,2435,2440,2425,2430,1692454
20211201,0928,2425,2430,2420,2425,1580451
20211201,0929,2420,2430,2420,2430,682099
20211201,0930,2425,2435,2420,2435,764755
20211201,0931,2430,2435,2420,2420,1197871
20211201,0932,2425,2425,2415,2425,3287944
20211201,0933,2420,2430,2420,2420,482020
20211201,0934,2420,2430,2420,2420,762545
20211201,0935,2420,2425,2420,2420,279251
20211201,0936,2420,2430,2420,2430,1028976
20211201,0937,2425,2435,2425,2435,1049968
20211201,0938,2435,2445,2430,2440,1999736
20211201,0939,2440,2445,2435,2440,2204747
20211201,0940,2435,2440,2420,2425,1805504
20211201,0941,2425,2425,2415,2420,2862059
20211201,0942,2420,2425,2415,2420,2355647
20211201,0943,2420,2420,2415,2420,138461
20211201,0944,2420,2425,2415,2420,855480
20211201,0945,2420,2420,2415,2415,2304521
20211201,0946,2415,2420,2415,2415,321890
20211201,0947,2415,2420,2410,2410,671976
20211201,0948,2415,2420,2410,2420,1084839
20211201,0949,2415,2425,2415,2425,585685
20211201,0950,2425,2425,2415,2415,566753
20211201,0951,2415,2420,2415,2415,141736
20211201,0952,2415,2420,2410,2415,1232988
20211201,0953,2415,2425,2415,2420,1086929
20211201,0954,2425,2425,2415,2420,162235
20211201,0955,2420,2425,2415,2425,536377
20211201,0956,2420,2425,2420,2425,244556
20211201,0957,2425,2425,2415,2425,1306339
20211201,0958,2420,2430,2420,2425,1048844
20211201,0959,2425,2430,2420,2430,221951
20211201,1000,2430,2430,2420,2420,310007
20211201,1001,2425,2440,2420,2435,3775759
20211201,1002,2430,2435,2425,2425,734560
20211201,1003,2425,2430,2420,2420,457383
20211201,1004,2420,2425,2415,2415,1758100
20211201,1005,2420,2420,2415,2415,373020
20211201,1006,2415,2420,2410,2415,2734161
20211201,1007,2415,2420,2410,2420,349022
20211201,1008,2420,2420,2410,2415,590151
20211201,1009,2410,2420,2410,2415,333827
20211201,1010,2410,2420,2410,2415,121744
20211201,1011,2420,2420,2410,2410,276452
20211201,1012,2410,2415,2405,2410,4651913
20211201,1013,2415,2415,2405,2410,746075
20211201,1014,2410,2415,2410,2415,181274
20211201,1015,2415,2415,2405,2410,352801
20211201,1016,2410,2415,2405,2410,313876
20211201,1017,2410,2415,2410,2410,151257
20211201,1018,2410,2415,2405,2415,785774
20211201,1019,2410,2415,2405,2410,209306
20211201,1020,2405,2415,2405,2415,72150
20211201,1021,2415,2415,2405,2410,899435
20211201,1022,2410,2415,2405,2410,561270
20211201,1023,2410,2415,2410,2410,33200
20211201,1024,2410,2420,2410,2415,938167
20211201,1025,2415,2420,2410,2415,143543
20211201,1026,2415,2420,2410,2415,268220
20211201,1027,2415,2420,2410,2415,302438
20211201,1028,2415,2420,2410,2410,789739
20211201,1029,2415,2415,2410,2410,43076
20211201,1030,2410,2415,2410,2410,16932
20211201,1031,2410,2415,2405,2410,1313077
20211201,1032,2405,2415,2405,2415,354979
20211201,1033,2410,2415,2410,2410,226450
20211201,1034,2415,2415,2410,2410,42980
20211201,1035,2415,2415,2405,2410,294976
20211201,1036,2410,2410,2405,2405,134665
20211201,1037,2410,2410,2405,2405,78564
20211201,1038,2410,2410,2405,2405,3455553
20211201,1039,2405,2410,2405,2410,124804
20211201,1040,2410,2410,2405,2405,49709
20211201,1041,2405,2410,2400,2410,1276789
20211201,1042,2410,2415,2405,2405,1941321
20211201,1043,2405,2415,2405,2410,280974
20211201,1044,2415,2415,2405,2410,199734
20211201,1045,2405,2410,2405,2405,49215
20211201,1046,2405,2410,2405,2410,20198
20211201,1047,2405,2410,2405,2405,128566
20211201,1048,2410,2410,2405,2410,1587555
20211201,1049,2405,2410,2400,2410,322620
20211201,1050,2410,2410,2405,2410,40533
20211201,1051,2405,2415,2405,2410,1255109
20211201,1052,2410,2410,2405,2405,13001
20211201,1053,2405,2410,2405,2405,134117
20211201,1054,2405,2410,2400,2405,658338
20211201,1055,2405,2410,2400,2410,75436
20211201,1056,2410,2410,2400,2400,206970
20211201,1057,2400,2410,2400,2405,196314
20211201,1058,2405,2405,2400,2405,172711
20211201,1059,2405,2410,2400,2400,1001213
20211201,1100,2405,2405,2400,2400,137621
20211201,1101,2400,2405,2400,2400,80872
20211201,1102,2400,2405,2395,2400,4563139
20211201,1103,2400,2400,2390,2395,2702320
20211201,1104,2390,2400,2390,2390,1905463
20211201,1105,2395,2395,2390,2390,532799
20211201,1106,2390,2395,2390,2390,498594
20211201,1107,2395,2395,2385,2390,2731468
20211201,1108,2385,2395,2385,2390,759753
20211201,1109,2390,2395,2385,2390,976357
20211201,1110,2390,2395,2385,2395,230389
20211201,1111,2395,2395,2390,2390,58712
20211201,1112,2395,2395,2390,2390,105562
20211201,1113,2390,2395,2390,2395,276589
20211201,1114,2390,2395,2390,2395,48650
20211201,1115,2395,2395,2390,2395,215538
20211201,1116,2395,2395,2390,2390,20806
20211201,1117,2390,2395,2385,2390,609617
20211201,1118,2390,2390,2385,2390,100008
20211201,1119,2385,2390,2385,2390,352179
20211201,1120,2385,2390,2385,2390,79703
20211201,1121,2385,2390,2385,2390,207129
20211201,1122,2390,2390,2380,2385,2648904
20211201,1123,2385,2385,2380,2380,215000
20211201,1124,2385,2390,2380,2385,1003284
20211201,1125,2385,2385,2380,2385,73897
20211201,1126,2385,2385,2380,2380,81920
20211201,1127,2380,2385,2375,2380,2373770
20211201,1128,2375,2380,2375,2380,231775
20211201,1129,2375,2380,2375,2380,244322
20211201,1130,2380,2380,2375,2380,259261
20211201,1131,2375,2380,2370,2375,1599290
20211201,1132,2375,2375,2370,2375,252539
20211201,1133,2375,2375,2370,2370,845496
20211201,1134,2375,2375,2370,2375,155199
20211201,1135,2375,2375,2370,2375,96544
20211201,1136,2375,2375,2370,2375,301284
20211201,1137,2370,2375,2370,2375,2633651
20211201,1138,2375,2375,2365,2370,686562
20211201,1139,2370,2375,2365,2375,1546952
20211201,1140,2370,2375,2365,2370,1015033
20211201,1141,2375,2375,2370,2375,32966
20211201,1142,2370,2375,2370,2375,58930
20211201,1143,2370,2375,2370,2375,85248
20211201,1144,2370,2380,2370,2380,872109
20211201,1145,2380,2380,2370,2375,771216
20211201,1146,2375,2380,2370,2380,1173038
20211201,1147,2380,2380,2375,2375,146353
20211201,1148,2380,2380,2375,2380,112097
20211201,1149,2380,2380,2375,2375,20788
20211201,1150,2375,2385,2375,2375,1226380
20211201,1151,2380,2385,2375,2385,126329
20211201,1152,2380,2385,2375,2380,521636
20211201,1153,2380,2380,2375,2380,45824
20211201,1154,2380,2380,2375,2380,19569
20211201,1155,2380,2380,2375,2375,68098
20211201,1156,2375,2380,2370,2375,1321265
20211201,1157,2370,2375,2370,2375,67460
20211201,1158,2370,2375,2370,2375,107087
20211201,1159,2375,2375,2370,2375,118230
20211201,1200,2375,2380,2370,2375,422350
20211201,1201,2375,2380,2370,2380,18034
20211201,1202,2375,2380,2375,2380,15742
20211201,1203,2380,2380,2375,2375,7433
20211201,1204,2380,2380,2370,2375,495000
20211201,1205,2375,2380,2375,2380,106903
20211201,1206,2380,2380,2375,2375,21518
20211201,1207,2380,2380,2375,2380,18549
20211201,1208,2380,2380,2375,2380,46305
20211201,1209,2375,2380,2375,2380,49645
20211201,1210,2375,2385,2375,2375,1094338
20211201,1211,2380,2380,2375,2380,78647
20211201,1212,2375,2380,2375,2380,35542
20211201,1213,2375,2380,2375,2380,94767
20211201,1214,2375,2380,2375,2380,11621
20211201,1215,2380,2380,2370,2370,660235
20211201,1216,2375,2375,2370,2370,93772
20211201,1217,2375,2375,2370,2370,1530035
20211201,1218,2375,2375,2370,2370,44744
20211201,1219,2370,2375,2370,2370,119390
20211201,1220,2370,2375,2370,2375,89118
20211201,1221,2370,2375,2370,2375,663397
20211201,1222,2375,2375,2370,2370,11917
20211201,1223,2375,2380,2370,2380,660826
20211201,1224,2375,2380,2370,2380,44037
20211201,1225,2375,2380,2370,2375,153650
20211201,1226,2375,2375,2365,2370,1058669
20211201,1227,2375,2375,2370,2375,67760
20211201,1228,2375,2375,2365,2370,1997200
20211201,1229,2365,2375,2365,2365,480723
20211201,1230,2365,2370,2365,2365,48331
20211201,1231,2365,2375,2365,2375,680306
20211201,1232,2375,2375,2365,2375,1175682
20211201,1233,2375,2375,2365,2370,464243
20211201,1234,2375,2375,2370,2375,56295
20211201,1235,2370,2375,2370,2375,10436
20211201,1236,2370,2375,2365,2370,678429
20211201,1237,2375,2375,2370,2370,6410
20211201,1238,2370,2375,2370,2375,5180
20211201,1239,2370,2375,2365,2370,380845
20211201,1240,2365,2370,2365,2370,85599
20211201,1241,2365,2370,2365,2370,50440
20211201,1242,2365,2370,2365,2370,39673
20211201,1243,2365,2375,2365,2375,2054450
20211201,1244,2370,2375,2365,2375,191090
20211201,1245,2370,2375,2370,2375,6981
20211201,1246,2375,2375,2365,2370,676058
20211201,1247,2375,2375,2365,2365,649067
20211201,1248,2370,2370,2365,2365,59315
20211201,1249,2370,2370,2365,2370,98272
20211201,1250,2370,2370,2365,2370,20721
20211201,1251,2370,2370,2365,2370,128187
20211201,1252,2365,2370,2360,2365,3878400
20211201,1253,2365,2365,2360,2365,290685
20211201,1254,2365,2365,2360,2360,547946
20211201,1255,2360,2365,2355,2355,2875856
20211201,1256,2360,2360,2355,2355,313950
20211201,1257,2360,2365,2355,2360,1240814
20211201,1258,2360,2360,2355,2360,55821
20211201,1259,2360,2360,2355,2355,70323
20211201,1300,2360,2360,2350,2355,3743245
20211201,1301,2355,2355,2350,2355,198000
20211201,1302,2355,2360,2350,2355,3536110
20211201,1303,2360,2360,2350,2355,3175378
20211201,1304,2355,2360,2350,2355,653792
20211201,1305,2355,2355,2350,2350,431579
20211201,1306,2350,2355,2345,2350,5614816
20211201,1307,2350,2355,2345,2350,748044
20211201,1308,2355,2355,2345,2350,432469
20211201,1309,2355,2355,2350,2355,44886
20211201,1310,2355,2355,2345,2350,832049
20211201,1311,2350,2355,2345,2350,648349
20211201,1312,2350,2355,2345,2350,531279
20211201,1313,2350,2355,2345,2350,236409
20211201,1314,2350,2350,2345,2350,59801
20211201,1315,2350,2350,2345,2345,183071
20211201,1316,2350,2350,2345,2345,58631
20211201,1317,2350,2350,2345,2350,893146
20211201,1318,2345,2350,2345,2345,2754427
20211201,1319,2345,2355,2345,2350,687572
20211201,1320,2350,2355,2345,2350,567967
20211201,1321,2350,2355,2350,2355,212388
20211201,1322,2350,2355,2350,2350,512925
20211201,1323,2350,2355,2345,2350,192894
20211201,1324,2345,2350,2345,2350,206889
20211201,1325,2350,2350,2345,2350,178788
20211201,1326,2350,2350,2340,2345,1715369
20211201,1327,2350,2350,2345,2350,107672
20211201,1328,2345,2350,2345,2350,18831
20211201,1329,2350,2350,2345,2345,48240
20211201,1330,2350,2350,2345,2350,54398
20211201,1331,2345,2350,2345,2345,739270
20211201,1332,2350,2350,2340,2345,1133186
20211201,1333,2350,2350,2340,2345,305360
20211201,1334,2345,2345,2340,2345,80906
20211201,1335,2340,2345,2340,2345,214584
20211201,1336,2345,2350,2340,2345,1012917
20211201,1337,2345,2345,2340,2345,163819
20211201,1338,2345,2345,2340,2340,871315
20211201,1339,2345,2345,2340,2345,168612
20211201,1340,2345,2345,2340,2345,2477328
20211201,1341,2340,2345,2335,2340,1519243
20211201,1342,2340,2340,2335,2335,278032
20211201,1343,2340,2340,2335,2340,147196
20211201,1344,2335,2340,2330,2335,2096911
20211201,1345,2335,2340,2330,2335,1334385
20211201,1346,2340,2340,2335,2340,168082
20211201,1347,2340,2340,2335,2340,149715
20211201,1348,2335,2340,2335,2340,103876
20211201,1349,2340,2340,2335,2340,27886
20211201,1350,2340,2345,2335,2340,1152143
20211201,1351,2345,2345,2340,2345,138098
20211201,1352,2345,2350,2340,2345,2607789
20211201,1353,2345,2350,2340,2350,720109
20211201,1354,2345,2350,2345,2350,52313
20211201,1355,2350,2350,2345,2350,451844
20211201,1356,2350,2350,2345,2350,745430
20211201,1357,2350,2360,2350,2355,1387485
20211201,1358,2350,2355,2345,2350,738598
20211201,1359,2350,2355,2345,2350,163192
20211201,1400,2345,2350,2345,2350,114650
20211201,1401,2350,2350,2345,2350,651613
20211201,1402,2350,2350,2340,2345,774760
20211201,1403,2345,2350,2340,2345,239158
20211201,1404,2350,2350,2345,2350,34076
20211201,1405,2350,2350,2345,2345,57056
20211201,1406,2345,2350,2345,2350,29419
20211201,1407,2345,2350,2345,2345,79086
20211201,1408,2350,2350,2340,2345,775405
20211201,1409,2345,2350,2340,2345,626889
20211201,1410,2340,2345,2340,2345,202854
20211201,1411,2345,2345,2340,2345,39036
20211201,1412,2345,2345,2340,2345,60811
20211201,1413,2345,2350,2340,2345,523941
20211201,1414,2345,2350,2345,2350,3415
20211201,1415,2350,2350,2345,2350,33733
20211201,1416,2345,2350,2340,2345,294228
20211201,1417,2340,2345,2340,2345,99986
20211201,1418,2340,2345,2340,2345,8164
20211201,1419,2345,2345,2340,2345,27297
20211201,1420,2340,2345,2340,2340,92459
20211201,1421,2340,2345,2340,2345,33676
20211201,1422,2345,2345,2340,2345,58397
20211201,1423,2345,2345,2335,2335,1609618
20211201,1424,2335,2345,2335,2340,766960
20211201,1425,2340,2345,2335,2340,822342
20211201,1426,2340,2340,2335,2340,34993
20211201,1427,2340,2345,2335,2335,316162
20211201,1428,2340,2345,2335,2345,110934
20211201,1429,2340,2345,2340,2340,84561
20211201,1430,2340,2345,2340,2345,27240
20211201,1431,2345,2350,2340,2345,728470
20211201,1432,2350,2350,2340,2350,108703
20211201,1433,2350,2350,2345,2345,36057
20211201,1434,2350,2350,2345,2350,8864
20211201,1435,2350,2355,2345,2350,1449901
20211201,1436,2355,2355,2345,2350,147960
20211201,1437,2345,2355,2345,2350,167946
20211201,1438,2345,2355,2345,2350,328282
20211201,1439,2345,2350,2340,2345,833650
20211201,1440,2340,2345,2340,2345,119891
20211201,1441,2345,2345,2340,2345,88855
20211201,1442,2340,2345,2340,2340,50358
20211201,1443,2345,2345,2340,2345,22429
20211201,1444,2340,2345,2340,2340,27636
20211201,1445,2345,2345,2340,2340,6844
20211201,1446,2345,2345,2340,2345,9428
20211201,1447,2340,2345,2340,2340,77800
20211201,1448,2340,2345,2335,2335,1277805
20211201,1449,2340,2340,2335,2335,96044
20211201,1450,2340,2340,2335,2335,113584
20211201,1451,2335,2340,2335,2340,490998
20211201,1452,2335,2345,2335,2345,989156
20211201,1453,2340,2345,2340,2340,230839
20211201,1454,2340,2345,2340,2340,18700
20211201,1455,2340,2345,2340,2340,575438
20211201,1456,2345,2345,2340,2345,15857
20211201,1457,2345,2345,2340,2345,126273
20211201,1458,2345,2345,2340,2340,354095
20211201,1459,2340,2345,2340,2340,48379
20211201,1500,2345,2345,2340,2345,27125
20211201,1501,2340,2345,2340,2345,108108
20211201,1502,2345,2350,2340,2350,1548747
20211201,1503,2350,2350,2340,2340,185302
20211201,1504,2345,2345,2340,2340,37045
20211201,1505,2345,2345,2340,2345,23419
20211201,1506,2345,2345,2340,2345,124779
20211201,1507,2345,2345,2340,2345,489624
20211201,1508,2345,2345,2340,2345,43124
20211201,1509,2340,2345,2335,2340,1135246
20211201,1510,2340,2345,2335,2335,117351
20211201,1511,2335,2340,2335,2340,34508
20211201,1512,2340,2345,2335,2345,765536
20211201,1513,2340,2345,2340,2345,104218
20211201,1514,2340,2345,2340,2345,121672
20211201,1515,2340,2345,2340,2345,140376
20211201,1516,2345,2345,2340,2340,2018377
20211201,1517,2345,2345,2335,2345,377840
20211201,1518,2345,2345,2340,2345,204208
20211201,1519,2345,2345,2340,2340,579002
20211201,1520,2340,2345,2340,2340,256254
20211201,1530,2340,2340,2340,2340,4347264