날짜,시간,시가,고가,저가,종가,거래량
20211229,0901,2115,2120,2110,2120,4999515
20211229,0902,2120,2125,2115,2125,1387204
20211229,0903,2125,2130,2120,2125,3202901
20211229,0904,2125,2130,2120,2120,441521
20211229,0905,2125,2125,2115,2120,1992273
20211229,0906,2115,2120,2110,2110,4816542
20211229,0907,2115,2115,2105,2110,2601393
20211229,0908,2110,2115,2105,2110,3973563
20211229,0909,2110,2115,2105,2115,769818
20211229,0910,2110,2115,2105,2110,1269101
20211229,0911,2110,2115,2105,2115,3259223
20211229,0912,2110,2120,2110,2115,2186994
20211229,0913,2110,2115,2110,2115,114914
20211229,0914,2115,2120,2110,2110,2267355
20211229,0915,2110,2120,2110,2115,87146
20211229,0916,2120,2120,2115,2120,426587
20211229,0917,2120,2120,2115,2120,116256
20211229,0918,2115,2120,2115,2120,24702
20211229,0919,2115,2120,2115,2115,42128
20211229,0920,2115,2120,2110,2115,1032485
20211229,0921,2115,2120,2110,2120,484265
20211229,0922,2115,2120,2110,2110,357410
20211229,0923,2110,2115,2110,2115,205286
20211229,0924,2115,2115,2110,2115,229919
20211229,0925,2110,2115,2110,2115,2101733
20211229,0926,2115,2115,2110,2110,53388
20211229,0927,2115,2120,2110,2115,949515
20211229,0928,2115,2120,2115,2120,42114
20211229,0929,2115,2120,2105,2105,3066015
20211229,0930,2105,2110,2105,2110,588745
20211229,0931,2110,2115,2105,2110,1508635
20211229,0932,2115,2115,2110,2115,8326
20211229,0933,2115,2115,2110,2110,38928
20211229,0934,2115,2115,2105,2115,947910
20211229,0935,2115,2115,2110,2115,6394
20211229,0936,2115,2120,2110,2115,3139349
20211229,0937,2110,2120,2110,2110,770641
20211229,0938,2115,2115,2110,2115,34003
20211229,0939,2115,2115,2110,2110,64606
20211229,0940,2115,2120,2110,2115,281450
20211229,0941,2110,2120,2110,2115,121709
20211229,0942,2120,2120,2115,2115,249393
20211229,0943,2115,2115,2110,2115,154295
20211229,0944,2115,2115,2110,2115,13975
20211229,0945,2115,2120,2110,2110,233466
20211229,0946,2115,2115,2110,2115,30095
20211229,0947,2115,2115,2110,2115,196017
20211229,0948,2110,2115,2105,2110,2107335
20211229,0949,2115,2115,2105,2105,364536
20211229,0950,2110,2115,2105,2105,809849
20211229,0951,2105,2115,2105,2110,263273
20211229,0952,2115,2115,2110,2110,44045
20211229,0953,2110,2115,2110,2115,79086
20211229,0954,2115,2115,2110,2115,9248
20211229,0955,2115,2115,2110,2115,21725
20211229,0956,2115,2115,2110,2115,18185
20211229,0957,2110,2115,2105,2105,1487591
20211229,0958,2110,2110,2105,2110,130789
20211229,0959,2105,2115,2105,2110,477400
20211229,1000,2115,2115,2110,2115,34693
20211229,1001,2115,2115,2110,2115,131421
20211229,1002,2115,2115,2110,2110,80075
20211229,1003,2110,2115,2110,2115,20657
20211229,1004,2115,2115,2110,2115,1968
20211229,1005,2115,2115,2110,2115,7575
20211229,1006,2115,2115,2110,2110,60576
20211229,1007,2115,2115,2110,2115,44462
20211229,1008,2110,2120,2110,2120,1785522
20211229,1009,2120,2120,2115,2120,66175
20211229,1010,2120,2120,2110,2115,454637
20211229,1011,2115,2115,2110,2115,292044
20211229,1012,2110,2115,2110,2115,8215
20211229,1013,2115,2115,2110,2115,8733
20211229,1014,2115,2115,2110,2115,24269
20211229,1015,2115,2120,2110,2115,342092
20211229,1016,2120,2120,2115,2115,11027
20211229,1017,2120,2125,2115,2125,1156338
20211229,1018,2125,2125,2120,2120,251550
20211229,1019,2120,2125,2120,2120,185258
20211229,1020,2125,2125,2120,2120,421717
20211229,1021,2125,2125,2115,2120,490316
20211229,1022,2120,2125,2115,2120,132166
20211229,1023,2120,2120,2115,2115,12787
20211229,1024,2115,2120,2115,2120,43050
20211229,1025,2120,2120,2115,2120,30268
20211229,1026,2115,2120,2115,2115,393820
20211229,1027,2115,2120,2110,2115,593659
20211229,1028,2110,2120,2110,2115,681826
20211229,1029,2115,2120,2115,2115,78121
20211229,1030,2120,2120,2115,2120,4276
20211229,1031,2120,2120,2115,2120,4039
20211229,1032,2120,2125,2115,2125,984283
20211229,1033,2120,2125,2115,2125,248761
20211229,1034,2120,2125,2120,2120,7266
20211229,1035,2120,2125,2120,2125,8796
20211229,1036,2125,2125,2120,2120,6607
20211229,1037,2125,2125,2120,2125,74457
20211229,1038,2120,2130,2120,2125,1783652
20211229,1039,2125,2130,2120,2130,441317
20211229,1040,2125,2130,2125,2125,8911
20211229,1041,2130,2130,2125,2125,39404
20211229,1042,2130,2130,2125,2125,207329
20211229,1043,2130,2135,2125,2130,1437630
20211229,1044,2135,2135,2130,2135,80694
20211229,1045,2135,2135,2130,2135,72165
20211229,1046,2135,2140,2130,2140,2879122
20211229,1047,2135,2135,2130,2130,332124
20211229,1048,2135,2140,2130,2135,552481
20211229,1049,2135,2140,2135,2140,234738
20211229,1050,2135,2140,2130,2135,427238
20211229,1051,2135,2140,2135,2135,530090
20211229,1052,2135,2140,2130,2130,476969
20211229,1053,2130,2135,2130,2130,89457
20211229,1054,2135,2135,2130,2135,7549
20211229,1055,2135,2135,2130,2130,59499
20211229,1056,2130,2135,2130,2135,4682
20211229,1057,2135,2140,2130,2140,1277658
20211229,1058,2135,2140,2130,2140,461457
20211229,1059,2140,2140,2130,2135,129551
20211229,1100,2140,2140,2135,2140,22059
20211229,1101,2135,2140,2135,2140,21407
20211229,1102,2135,2140,2135,2140,5893
20211229,1103,2135,2140,2135,2135,23255
20211229,1104,2140,2140,2130,2130,1240506
20211229,1105,2135,2140,2130,2130,352166
20211229,1106,2135,2135,2130,2135,59273
20211229,1107,2135,2135,2130,2130,24659
20211229,1108,2130,2135,2130,2135,10533
20211229,1109,2135,2135,2130,2130,20807
20211229,1110,2135,2135,2125,2130,4123219
20211229,1111,2130,2135,2125,2130,1256750
20211229,1112,2135,2135,2130,2135,18468
20211229,1113,2135,2135,2130,2135,22902
20211229,1114,2135,2135,2130,2135,33598
20211229,1115,2135,2135,2130,2130,6733
20211229,1116,2135,2135,2130,2135,18567
20211229,1117,2130,2135,2130,2130,167508
20211229,1118,2130,2135,2125,2125,632536
20211229,1119,2130,2135,2125,2125,302234
20211229,1120,2130,2135,2130,2130,190115
20211229,1121,2135,2135,2130,2135,3614
20211229,1122,2130,2135,2130,2135,13172
20211229,1123,2135,2135,2130,2135,4587
20211229,1124,2130,2135,2130,2135,13907
20211229,1125,2130,2135,2130,2130,3114
20211229,1126,2130,2135,2130,2130,1484
20211229,1127,2130,2135,2130,2135,18679
20211229,1128,2135,2135,2130,2130,16866
20211229,1129,2130,2135,2130,2130,28147
20211229,1130,2130,2135,2130,2130,111056
20211229,1131,2135,2135,2130,2130,933
20211229,1132,2130,2135,2125,2135,397843
20211229,1133,2130,2135,2125,2125,218933
20211229,1134,2130,2135,2125,2130,633211
20211229,1135,2130,2135,2130,2130,103048
20211229,1136,2130,2135,2125,2130,530753
20211229,1137,2125,2135,2125,2130,53217
20211229,1138,2130,2135,2125,2130,94181
20211229,1139,2135,2135,2130,2130,116968
20211229,1140,2130,2130,2125,2130,121058
20211229,1141,2130,2135,2130,2135,15210
20211229,1142,2130,2135,2130,2130,56170
20211229,1143,2130,2135,2125,2125,21233
20211229,1144,2130,2130,2125,2130,175716
20211229,1145,2130,2135,2125,2125,144291
20211229,1146,2130,2135,2125,2130,79915
20211229,1147,2125,2135,2125,2130,5876
20211229,1148,2135,2135,2125,2130,124695
20211229,1149,2135,2135,2125,2130,50359
20211229,1150,2130,2130,2125,2125,91164
20211229,1151,2130,2135,2125,2130,82432
20211229,1152,2130,2135,2130,2130,21554
20211229,1153,2135,2135,2125,2125,162690
20211229,1154,2125,2130,2125,2130,73461
20211229,1155,2125,2130,2125,2130,277
20211229,1156,2130,2130,2125,2130,14928
20211229,1157,2130,2130,2125,2130,1511
20211229,1158,2125,2130,2125,2125,80153
20211229,1159,2130,2130,2125,2125,12062
20211229,1200,2125,2130,2125,2130,5239
20211229,1201,2130,2130,2125,2130,47663
20211229,1202,2125,2130,2125,2125,7940
20211229,1203,2130,2130,2125,2130,4024
20211229,1204,2130,2130,2125,2130,5258
20211229,1205,2130,2130,2125,2130,900
20211229,1206,2130,2135,2125,2130,324437
20211229,1207,2135,2135,2125,2130,62258
20211229,1208,2130,2135,2130,2130,18611
20211229,1209,2135,2135,2130,2130,29206
20211229,1210,2130,2135,2130,2130,144999
20211229,1211,2130,2130,2125,2130,2076
20211229,1212,2130,2130,2125,2130,10917
20211229,1213,2130,2130,2125,2130,13019
20211229,1214,2125,2130,2125,2130,1827
20211229,1215,2130,2135,2130,2135,124106
20211229,1216,2135,2135,2130,2135,882
20211229,1217,2135,2135,2130,2135,47826
20211229,1218,2135,2135,2130,2135,69440
20211229,1219,2130,2135,2130,2135,11475
20211229,1220,2130,2135,2130,2135,341
20211229,1221,2130,2135,2130,2130,1064
20211229,1222,2130,2135,2130,2135,8
20211229,1223,2135,2135,2130,2130,1418
20211229,1224,2130,2135,2130,2130,2510
20211229,1225,2135,2135,2130,2135,710
20211229,1226,2135,2135,2130,2135,732
20211229,1227,2130,2135,2130,2135,628
20211229,1228,2135,2140,2130,2130,2055011
20211229,1229,2135,2140,2130,2135,62478
20211229,1230,2135,2140,2130,2135,151653
20211229,1231,2130,2135,2130,2130,5204
20211229,1232,2130,2135,2130,2135,6674
20211229,1233,2130,2135,2130,2135,26393
20211229,1234,2130,2135,2130,2135,1325
20211229,1235,2135,2135,2130,2130,3173
20211229,1236,2135,2135,2130,2135,540
20211229,1237,2130,2135,2130,2130,36
20211229,1238,2135,2135,2130,2135,34
20211229,1239,2135,2135,2130,2135,3791
20211229,1240,2130,2135,2130,2135,109
20211229,1241,2135,2135,2130,2135,2537
20211229,1242,2130,2135,2130,2135,574
20211229,1243,2130,2135,2130,2130,209159
20211229,1244,2135,2135,2130,2135,38095
20211229,1245,2130,2135,2130,2130,1147648
20211229,1246,2130,2135,2125,2135,46538
20211229,1247,2130,2135,2130,2135,198811
20211229,1248,2130,2135,2125,2130,84515
20211229,1249,2130,2135,2130,2135,67799
20211229,1250,2130,2135,2130,2135,515
20211229,1251,2135,2135,2130,2130,11107
20211229,1252,2135,2135,2130,2135,937860
20211229,1253,2135,2135,2130,2130,53
20211229,1254,2135,2135,2125,2130,60918
20211229,1255,2130,2135,2130,2135,108655
20211229,1256,2135,2135,2130,2135,10162
20211229,1257,2135,2135,2130,2130,4893
20211229,1258,2135,2135,2130,2130,793
20211229,1259,2135,2135,2130,2130,7129
20211229,1300,2135,2135,2130,2135,7811
20211229,1301,2130,2135,2130,2135,351
20211229,1302,2135,2135,2130,2135,4364
20211229,1303,2130,2135,2130,2130,4044
20211229,1304,2130,2135,2130,2135,262
20211229,1305,2130,2135,2130,2135,1359
20211229,1306,2135,2135,2130,2135,101923
20211229,1307,2135,2135,2130,2130,37441
20211229,1308,2135,2135,2130,2130,7330
20211229,1309,2130,2135,2130,2130,61185
20211229,1310,2130,2135,2130,2130,20266
20211229,1311,2130,2135,2130,2130,2172
20211229,1312,2130,2135,2130,2135,167
20211229,1313,2135,2135,2130,2135,28075
20211229,1314,2130,2135,2130,2130,2143
20211229,1315,2135,2135,2130,2135,18738
20211229,1316,2135,2135,2130,2130,25020
20211229,1317,2135,2135,2130,2135,53395
20211229,1318,2135,2135,2130,2135,1779
20211229,1319,2130,2135,2130,2135,2465
20211229,1320,2130,2135,2130,2135,2997
20211229,1321,2135,2135,2130,2135,870
20211229,1322,2130,2135,2130,2135,1104
20211229,1323,2135,2135,2130,2135,311
20211229,1324,2135,2135,2130,2135,1507
20211229,1325,2135,2135,2130,2135,11987
20211229,1326,2135,2135,2130,2135,15814
20211229,1327,2135,2135,2130,2130,5016
20211229,1328,2130,2135,2130,2135,33787
20211229,1329,2135,2135,2130,2135,42383
20211229,1330,2135,2135,2130,2135,27230
20211229,1331,2130,2135,2130,2135,87886
20211229,1332,2135,2140,2130,2135,1698517
20211229,1333,2140,2140,2135,2140,6636
20211229,1334,2135,2140,2135,2135,2955
20211229,1335,2140,2140,2130,2135,314425
20211229,1336,2135,2135,2130,2130,129126
20211229,1337,2130,2135,2130,2135,109703
20211229,1338,2135,2135,2130,2130,32990
20211229,1339,2135,2135,2130,2135,16295
20211229,1340,2135,2135,2130,2135,17539
20211229,1341,2130,2135,2130,2135,3090
20211229,1342,2135,2135,2130,2135,117
20211229,1343,2130,2135,2130,2130,2916
20211229,1344,2130,2135,2130,2130,970
20211229,1345,2130,2135,2130,2130,68271
20211229,1346,2130,2135,2125,2125,2432882
20211229,1347,2125,2130,2125,2130,424352
20211229,1348,2130,2130,2125,2125,18575
20211229,1349,2130,2130,2125,2130,16382
20211229,1350,2130,2135,2125,2130,352963
20211229,1351,2135,2135,2125,2130,199919
20211229,1352,2130,2130,2125,2125,2900
20211229,1353,2130,2130,2125,2130,13079
20211229,1354,2125,2130,2125,2130,854
20211229,1355,2130,2130,2125,2130,26654
20211229,1356,2125,2130,2125,2125,7139
20211229,1357,2125,2130,2125,2125,54516
20211229,1358,2125,2130,2125,2130,108005
20211229,1359,2130,2130,2125,2125,3116
20211229,1400,2125,2130,2125,2130,367515
20211229,1401,2125,2130,2125,2130,8588
20211229,1402,2130,2130,2125,2130,5089
20211229,1403,2130,2130,2125,2130,29829
20211229,1404,2125,2130,2125,2125,671
20211229,1405,2130,2130,2125,2130,15528
20211229,1406,2130,2130,2125,2125,2350
20211229,1407,2130,2130,2125,2130,115
20211229,1408,2125,2130,2125,2125,528
20211229,1409,2130,2130,2125,2130,7268
20211229,1410,2125,2130,2125,2130,2804
20211229,1411,2125,2130,2125,2125,647
20211229,1412,2125,2130,2125,2130,2200
20211229,1413,2125,2130,2125,2125,531
20211229,1414,2125,2125,2120,2125,1262112
20211229,1415,2125,2130,2120,2130,379633
20211229,1416,2125,2130,2125,2130,317644
20211229,1417,2125,2130,2125,2130,13011
20211229,1418,2130,2130,2125,2125,48802
20211229,1419,2130,2130,2120,2125,552268
20211229,1420,2130,2130,2125,2125,103797
20211229,1421,2125,2130,2125,2125,172650
20211229,1422,2130,2130,2125,2130,4040
20211229,1423,2125,2130,2120,2125,625112
20211229,1424,2125,2125,2120,2125,15116
20211229,1425,2125,2130,2120,2125,587452
20211229,1426,2125,2130,2125,2125,123260
20211229,1427,2130,2130,2125,2130,6062
20211229,1428,2125,2130,2125,2130,5672
20211229,1429,2125,2130,2125,2125,37102
20211229,1430,2125,2130,2125,2130,1936
20211229,1431,2130,2130,2125,2125,648
20211229,1432,2130,2130,2125,2130,199176
20211229,1433,2130,2130,2125,2125,385606
20211229,1434,2125,2125,2120,2120,296026
20211229,1435,2125,2125,2120,2125,4905
20211229,1436,2120,2125,2120,2120,21707
20211229,1437,2120,2125,2120,2125,660898
20211229,1438,2120,2125,2115,2120,1654151
20211229,1439,2120,2120,2115,2115,84548
20211229,1440,2120,2120,2115,2120,35142
20211229,1441,2120,2120,2115,2120,25973
20211229,1442,2120,2120,2115,2120,6733
20211229,1443,2120,2120,2115,2120,106438
20211229,1444,2120,2120,2115,2120,109290
20211229,1445,2120,2120,2115,2120,95194
20211229,1446,2120,2120,2115,2120,76740
20211229,1447,2115,2120,2115,2120,7707
20211229,1448,2120,2120,2115,2120,15479
20211229,1449,2120,2120,2115,2115,57733
20211229,1450,2120,2120,2115,2115,34134
20211229,1451,2115,2120,2115,2115,56654
20211229,1452,2120,2125,2115,2120,931421
20211229,1453,2120,2125,2115,2120,77947
20211229,1454,2125,2125,2120,2120,46055
20211229,1455,2125,2125,2120,2125,211170
20211229,1456,2125,2125,2120,2120,11820
20211229,1457,2125,2125,2120,2125,10308
20211229,1458,2120,2130,2120,2125,1240369
20211229,1459,2120,2130,2120,2130,328902
20211229,1500,2125,2130,2125,2130,15063
20211229,1501,2125,2130,2120,2130,84909
20211229,1502,2130,2130,2125,2130,6813
20211229,1503,2130,2130,2125,2130,199393
20211229,1504,2130,2135,2125,2135,1665975
20211229,1505,2130,2130,2125,2130,21189
20211229,1506,2130,2135,2125,2135,240894
20211229,1507,2135,2135,2130,2130,38847
20211229,1508,2135,2135,2130,2135,21789
20211229,1509,2130,2135,2130,2130,126213
20211229,1510,2130,2135,2125,2130,562719
20211229,1511,2130,2135,2125,2130,107454
20211229,1512,2130,2135,2125,2130,217064
20211229,1513,2130,2135,2125,2130,33670
20211229,1514,2130,2135,2125,2130,142794
20211229,1515,2125,2135,2125,2135,216433
20211229,1516,2135,2135,2125,2135,130800
20211229,1517,2130,2135,2130,2130,23299
20211229,1518,2135,2135,2125,2135,338690
20211229,1519,2130,2135,2125,2130,151673
20211229,1520,2130,2135,2130,2135,31066
20211229,1530,2130,2130,2130,2130,1675084