날짜,시간,시가,고가,저가,종가,거래량
20211209,0901,2175,2175,2165,2165,2681351
20211209,0902,2165,2170,2155,2170,1228744
20211209,0903,2170,2170,2160,2170,710426
20211209,0904,2165,2175,2165,2175,460449
20211209,0905,2175,2175,2170,2175,332009
20211209,0906,2175,2180,2165,2180,1522972
20211209,0907,2180,2180,2170,2180,488692
20211209,0908,2180,2180,2175,2175,119421
20211209,0909,2180,2185,2175,2185,2581080
20211209,0910,2180,2185,2175,2175,776114
20211209,0911,2175,2180,2170,2175,1668409
20211209,0912,2175,2175,2165,2170,466197
20211209,0913,2170,2175,2165,2170,664857
20211209,0914,2175,2175,2165,2170,481915
20211209,0915,2170,2175,2165,2170,2154991
20211209,0916,2170,2175,2165,2175,732658
20211209,0917,2170,2175,2170,2170,184129
20211209,0918,2175,2175,2170,2175,145367
20211209,0919,2170,2175,2170,2170,101855
20211209,0920,2175,2175,2165,2175,1513130
20211209,0921,2175,2175,2165,2175,418017
20211209,0922,2170,2175,2165,2170,762966
20211209,0923,2170,2175,2165,2175,387069
20211209,0924,2175,2175,2170,2175,136826
20211209,0925,2175,2175,2165,2170,114327
20211209,0926,2175,2175,2170,2175,49403
20211209,0927,2175,2175,2165,2170,78001
20211209,0928,2165,2175,2165,2165,454715
20211209,0929,2170,2170,2165,2170,73376
20211209,0930,2170,2170,2160,2165,1108344
20211209,0931,2170,2170,2160,2160,212057
20211209,0932,2165,2165,2155,2160,3154252
20211209,0933,2155,2160,2155,2160,689387
20211209,0934,2155,2160,2155,2155,414269
20211209,0935,2155,2160,2150,2155,2870392
20211209,0936,2160,2160,2150,2155,864227
20211209,0937,2155,2160,2155,2160,160624
20211209,0938,2155,2160,2155,2160,142677
20211209,0939,2160,2165,2155,2160,965741
20211209,0940,2165,2165,2155,2155,16954
20211209,0941,2155,2160,2155,2155,81267
20211209,0942,2160,2160,2155,2160,42938
20211209,0943,2160,2160,2155,2160,258647
20211209,0944,2155,2160,2155,2160,237333
20211209,0945,2155,2160,2150,2155,1285221
20211209,0946,2155,2160,2150,2150,225828
20211209,0947,2150,2155,2150,2155,283202
20211209,0948,2155,2160,2150,2155,536929
20211209,0949,2160,2160,2150,2160,594760
20211209,0950,2160,2160,2150,2155,217553
20211209,0951,2155,2155,2150,2155,49117
20211209,0952,2155,2160,2150,2155,506461
20211209,0953,2155,2160,2150,2155,272481
20211209,0954,2155,2155,2150,2155,65158
20211209,0955,2155,2155,2150,2155,858458
20211209,0956,2150,2155,2150,2155,515981
20211209,0957,2155,2155,2150,2155,206848
20211209,0958,2155,2155,2150,2155,233223
20211209,0959,2150,2155,2150,2155,84198
20211209,1000,2155,2155,2150,2155,35113
20211209,1001,2155,2155,2150,2155,71667
20211209,1002,2150,2160,2150,2155,2505146
20211209,1003,2155,2155,2150,2155,141708
20211209,1004,2155,2155,2150,2155,24947
20211209,1005,2155,2160,2150,2155,184027
20211209,1006,2155,2160,2150,2160,535336
20211209,1007,2155,2160,2150,2155,657185
20211209,1008,2155,2160,2150,2160,382913
20211209,1009,2155,2160,2155,2160,49344
20211209,1010,2160,2160,2155,2160,88899
20211209,1011,2160,2160,2155,2160,10393
20211209,1012,2160,2160,2155,2160,4889
20211209,1013,2160,2160,2155,2160,17184
20211209,1014,2155,2160,2155,2155,7662
20211209,1015,2160,2160,2155,2160,7916
20211209,1016,2160,2160,2150,2150,1293681
20211209,1017,2155,2155,2150,2150,20103
20211209,1018,2150,2155,2150,2155,494129
20211209,1019,2155,2155,2150,2155,45842
20211209,1020,2150,2155,2145,2145,3215163
20211209,1021,2145,2150,2145,2150,119981
20211209,1022,2150,2150,2145,2150,121350
20211209,1023,2150,2155,2145,2150,755969
20211209,1024,2155,2155,2145,2145,1142041
20211209,1025,2150,2155,2145,2150,454091
20211209,1026,2150,2150,2145,2150,152514
20211209,1027,2145,2150,2145,2150,61838
20211209,1028,2150,2155,2145,2150,314906
20211209,1029,2150,2155,2145,2150,474050
20211209,1030,2150,2150,2145,2150,160776
20211209,1031,2150,2155,2145,2145,298687
20211209,1032,2150,2155,2145,2155,200277
20211209,1033,2155,2155,2145,2145,89217
20211209,1034,2145,2150,2145,2150,128100
20211209,1035,2155,2155,2150,2155,320794
20211209,1036,2155,2155,2150,2150,323117
20211209,1037,2150,2155,2145,2150,109094
20211209,1038,2145,2150,2145,2145,46335
20211209,1039,2145,2150,2145,2150,21217
20211209,1040,2145,2150,2145,2150,36860
20211209,1041,2150,2150,2145,2150,19960
20211209,1042,2150,2150,2145,2150,42268
20211209,1043,2145,2155,2145,2155,299831
20211209,1044,2150,2155,2150,2155,42958
20211209,1045,2155,2155,2150,2155,1195097
20211209,1046,2150,2155,2150,2150,14703
20211209,1047,2155,2160,2150,2155,392876
20211209,1048,2155,2160,2155,2155,335982
20211209,1049,2160,2160,2155,2160,116349
20211209,1050,2155,2160,2150,2155,754120
20211209,1051,2160,2160,2155,2160,80385
20211209,1052,2160,2160,2150,2155,167669
20211209,1053,2150,2160,2150,2160,83130
20211209,1054,2155,2160,2155,2160,168096
20211209,1055,2155,2165,2155,2160,1279146
20211209,1056,2160,2160,2155,2155,11736
20211209,1057,2160,2160,2155,2155,18848
20211209,1058,2160,2160,2155,2160,14320
20211209,1059,2155,2160,2155,2160,2805
20211209,1100,2155,2160,2155,2160,16298
20211209,1101,2160,2160,2155,2155,1054684
20211209,1102,2155,2160,2150,2155,215272
20211209,1103,2150,2160,2150,2155,28201
20211209,1104,2155,2160,2155,2160,2096
20211209,1105,2155,2160,2155,2160,3529
20211209,1106,2160,2160,2155,2160,11754
20211209,1107,2155,2160,2155,2160,22122
20211209,1108,2155,2160,2155,2160,23856
20211209,1109,2160,2160,2155,2160,30566
20211209,1110,2160,2165,2155,2160,1399389
20211209,1111,2160,2165,2160,2160,19166
20211209,1112,2165,2165,2160,2160,65178
20211209,1113,2160,2165,2160,2165,26005
20211209,1114,2160,2165,2160,2165,195861
20211209,1115,2160,2165,2160,2160,40679
20211209,1116,2160,2165,2160,2160,13039
20211209,1117,2165,2165,2160,2160,8953
20211209,1118,2165,2165,2160,2165,36791
20211209,1119,2165,2170,2160,2165,3194135
20211209,1120,2165,2170,2160,2165,390171
20211209,1121,2170,2170,2165,2170,44205
20211209,1122,2170,2170,2160,2165,322205
20211209,1123,2165,2165,2160,2165,59058
20211209,1124,2160,2165,2160,2165,44575
20211209,1125,2160,2165,2160,2165,15458
20211209,1126,2165,2165,2160,2165,8344
20211209,1127,2165,2165,2155,2155,832685
20211209,1128,2160,2160,2155,2155,101213
20211209,1129,2155,2160,2155,2155,65180
20211209,1130,2160,2160,2150,2150,1218120
20211209,1131,2155,2160,2150,2160,742999
20211209,1132,2160,2160,2150,2155,179771
20211209,1133,2155,2160,2150,2155,61229
20211209,1134,2160,2160,2155,2155,5899
20211209,1135,2160,2160,2150,2155,1577546
20211209,1136,2155,2155,2150,2155,32586
20211209,1137,2155,2155,2150,2155,40719
20211209,1138,2155,2160,2150,2160,283482
20211209,1139,2155,2160,2155,2155,88195
20211209,1140,2155,2160,2155,2155,29188
20211209,1141,2155,2160,2150,2155,326631
20211209,1142,2155,2160,2150,2155,126608
20211209,1143,2155,2160,2150,2155,340222
20211209,1144,2155,2160,2150,2155,41966
20211209,1145,2160,2160,2155,2155,12205
20211209,1146,2155,2160,2150,2150,187691
20211209,1147,2155,2155,2150,2150,77603
20211209,1148,2155,2155,2150,2155,39024
20211209,1149,2150,2155,2150,2155,6682
20211209,1150,2155,2155,2150,2155,10897
20211209,1151,2155,2155,2150,2150,8786
20211209,1152,2150,2155,2150,2150,9636
20211209,1153,2155,2155,2150,2155,60323
20211209,1154,2150,2155,2150,2155,416430
20211209,1155,2150,2155,2150,2155,33964
20211209,1156,2150,2155,2150,2155,31268
20211209,1157,2150,2155,2150,2150,9215
20211209,1158,2150,2155,2150,2155,30435
20211209,1159,2155,2160,2150,2155,585750
20211209,1200,2155,2160,2155,2155,2885
20211209,1201,2160,2160,2150,2155,223844
20211209,1202,2155,2155,2150,2155,235587
20211209,1203,2155,2155,2150,2155,3487
20211209,1204,2150,2155,2150,2155,61366
20211209,1205,2155,2155,2150,2155,355
20211209,1206,2155,2155,2150,2155,97149
20211209,1207,2155,2155,2150,2150,39196
20211209,1208,2155,2155,2150,2150,44414
20211209,1209,2150,2155,2150,2155,6122
20211209,1210,2155,2155,2150,2150,1216
20211209,1211,2155,2155,2150,2155,1640
20211209,1212,2150,2155,2145,2150,2784812
20211209,1213,2145,2155,2145,2145,519151
20211209,1214,2150,2155,2145,2150,185699
20211209,1215,2155,2155,2150,2150,101098
20211209,1216,2155,2155,2150,2150,175218
20211209,1217,2150,2155,2150,2150,35566
20211209,1218,2150,2155,2150,2155,164270
20211209,1219,2150,2155,2150,2155,3926
20211209,1220,2155,2155,2150,2155,10273
20211209,1221,2150,2155,2150,2155,2771
20211209,1222,2155,2155,2150,2155,14038
20211209,1223,2155,2155,2150,2155,12689
20211209,1224,2155,2155,2150,2155,3965
20211209,1225,2155,2160,2150,2155,825899
20211209,1226,2155,2160,2155,2160,16549
20211209,1227,2160,2160,2155,2155,11107
20211209,1228,2160,2160,2155,2160,33
20211209,1229,2155,2160,2155,2160,3261
20211209,1230,2155,2160,2155,2155,127
20211209,1231,2160,2160,2150,2155,323496
20211209,1232,2155,2155,2150,2155,37789
20211209,1233,2155,2155,2150,2150,6477
20211209,1234,2155,2155,2150,2155,80786
20211209,1235,2155,2155,2150,2155,2139
20211209,1236,2155,2155,2150,2150,7575
20211209,1237,2155,2155,2150,2155,4634
20211209,1238,2155,2155,2150,2155,7411
20211209,1239,2155,2155,2150,2155,21611
20211209,1240,2155,2160,2150,2155,383562
20211209,1241,2160,2160,2155,2160,2436
20211209,1242,2160,2160,2155,2155,13266
20211209,1243,2160,2160,2155,2160,7171
20211209,1244,2155,2160,2155,2160,8782
20211209,1245,2160,2160,2155,2160,140369
20211209,1246,2160,2160,2155,2160,21162
20211209,1247,2160,2160,2155,2160,2572
20211209,1248,2160,2160,2155,2155,10775
20211209,1249,2155,2165,2155,2165,941339
20211209,1250,2165,2165,2160,2160,138001
20211209,1251,2165,2165,2155,2160,396821
20211209,1252,2160,2165,2155,2160,102071
20211209,1253,2160,2165,2155,2165,289378
20211209,1254,2165,2165,2160,2160,664
20211209,1255,2165,2165,2155,2160,118221
20211209,1256,2160,2160,2155,2160,6082
20211209,1257,2160,2165,2155,2155,73828
20211209,1258,2160,2165,2155,2165,105630
20211209,1259,2160,2165,2160,2165,20100
20211209,1300,2160,2170,2160,2170,1304865
20211209,1301,2165,2170,2160,2165,360366
20211209,1302,2165,2170,2160,2170,480994
20211209,1303,2165,2170,2160,2165,241694
20211209,1304,2165,2170,2160,2170,242150
20211209,1305,2165,2170,2160,2170,147530
20211209,1306,2170,2170,2160,2165,97862
20211209,1307,2165,2165,2160,2165,9131
20211209,1308,2165,2165,2160,2165,5375
20211209,1309,2165,2165,2160,2165,14523
20211209,1310,2165,2165,2160,2165,16989
20211209,1311,2160,2170,2160,2170,283046
20211209,1312,2165,2170,2160,2165,288034
20211209,1313,2165,2165,2160,2160,17052
20211209,1314,2165,2170,2160,2170,163990
20211209,1315,2165,2170,2165,2170,20359
20211209,1316,2165,2170,2165,2170,58204
20211209,1317,2170,2170,2165,2170,61109
20211209,1318,2165,2170,2165,2170,35118
20211209,1319,2170,2170,2165,2170,343451
20211209,1320,2170,2170,2165,2170,4099
20211209,1321,2165,2170,2165,2165,2026
20211209,1322,2170,2170,2165,2170,5437
20211209,1323,2170,2170,2165,2170,334182
20211209,1324,2170,2170,2160,2165,674301
20211209,1325,2165,2170,2160,2165,79429
20211209,1326,2165,2165,2160,2165,7829
20211209,1327,2165,2165,2160,2160,6887
20211209,1328,2165,2170,2160,2165,438659
20211209,1329,2160,2165,2160,2160,67822
20211209,1330,2160,2165,2160,2165,17411
20211209,1331,2165,2165,2160,2165,13410
20211209,1332,2165,2165,2160,2160,12485
20211209,1333,2165,2170,2160,2165,316658
20211209,1334,2170,2170,2160,2165,27905
20211209,1335,2165,2165,2160,2165,26351
20211209,1336,2160,2165,2160,2165,51492
20211209,1337,2165,2165,2160,2160,793561
20211209,1338,2160,2165,2155,2160,807259
20211209,1339,2160,2165,2155,2160,201459
20211209,1340,2165,2165,2155,2160,122153
20211209,1341,2160,2165,2155,2165,397840
20211209,1342,2165,2165,2160,2165,11331
20211209,1343,2160,2165,2160,2165,4941
20211209,1344,2165,2165,2160,2160,118
20211209,1345,2160,2165,2160,2165,2511
20211209,1346,2165,2165,2160,2165,2994
20211209,1347,2165,2165,2160,2165,153815
20211209,1348,2165,2170,2160,2165,1177567
20211209,1349,2165,2170,2160,2170,47728
20211209,1350,2170,2170,2165,2170,103978
20211209,1351,2165,2170,2160,2170,56004
20211209,1352,2170,2170,2165,2165,104292
20211209,1353,2170,2170,2165,2170,19063
20211209,1354,2165,2170,2160,2165,227467
20211209,1355,2165,2170,2165,2170,61946
20211209,1356,2165,2170,2165,2165,1134
20211209,1357,2170,2170,2165,2170,17193
20211209,1358,2170,2175,2165,2175,1523152
20211209,1359,2175,2175,2170,2175,34225
20211209,1400,2175,2175,2170,2170,32652
20211209,1401,2170,2175,2165,2170,365875
20211209,1402,2175,2175,2165,2170,177859
20211209,1403,2165,2170,2165,2170,70962
20211209,1404,2170,2170,2165,2170,21900
20211209,1405,2170,2170,2165,2170,23002
20211209,1406,2170,2170,2165,2165,12924
20211209,1407,2170,2170,2160,2170,883281
20211209,1408,2170,2170,2165,2170,137948
20211209,1409,2165,2170,2165,2170,3582
20211209,1410,2170,2170,2160,2170,212134
20211209,1411,2160,2170,2160,2165,89735
20211209,1412,2160,2165,2160,2160,39568
20211209,1413,2165,2165,2160,2165,41061
20211209,1414,2165,2165,2160,2165,652
20211209,1415,2165,2165,2160,2165,14580
20211209,1416,2165,2165,2160,2165,15312
20211209,1417,2165,2165,2160,2165,66715
20211209,1418,2165,2165,2160,2165,11266
20211209,1419,2160,2165,2160,2160,44956
20211209,1420,2165,2165,2160,2165,8762
20211209,1421,2160,2165,2160,2160,4843
20211209,1422,2160,2165,2160,2165,50310
20211209,1423,2165,2165,2160,2165,9228
20211209,1424,2165,2165,2160,2160,1988
20211209,1425,2160,2165,2160,2165,20049
20211209,1426,2165,2165,2160,2165,128667
20211209,1427,2165,2165,2160,2160,17810
20211209,1428,2165,2165,2160,2165,63294
20211209,1429,2160,2165,2160,2165,3599
20211209,1430,2165,2165,2160,2165,5901
20211209,1431,2165,2165,2155,2160,2314160
20211209,1432,2160,2160,2150,2155,2104342
20211209,1433,2155,2160,2150,2155,315400
20211209,1434,2155,2155,2150,2155,313560
20211209,1435,2155,2160,2150,2155,642978
20211209,1436,2155,2155,2150,2155,107434
20211209,1437,2155,2160,2150,2160,326504
20211209,1438,2160,2160,2150,2160,136684
20211209,1439,2155,2160,2155,2160,226215
20211209,1440,2160,2160,2150,2155,312797
20211209,1441,2155,2160,2150,2155,89014
20211209,1442,2155,2160,2155,2155,143421
20211209,1443,2155,2160,2155,2155,30827
20211209,1444,2155,2160,2155,2155,238685
20211209,1445,2155,2160,2155,2160,147295
20211209,1446,2155,2160,2155,2160,37110
20211209,1447,2155,2160,2155,2160,7287
20211209,1448,2160,2160,2155,2155,5182
20211209,1449,2155,2160,2155,2155,87899
20211209,1450,2155,2160,2155,2155,35509
20211209,1451,2160,2160,2155,2160,72584
20211209,1452,2160,2160,2155,2155,91295
20211209,1453,2155,2160,2150,2155,532742
20211209,1454,2150,2160,2150,2155,294657
20211209,1455,2155,2160,2155,2160,34622
20211209,1456,2160,2160,2155,2155,59198
20211209,1457,2160,2160,2155,2160,31438
20211209,1458,2155,2160,2155,2160,36739
20211209,1459,2155,2160,2155,2160,47298
20211209,1500,2160,2160,2155,2155,115435
20211209,1501,2155,2160,2155,2155,67013
20211209,1502,2155,2165,2155,2160,918044
20211209,1503,2160,2165,2155,2155,361531
20211209,1504,2160,2165,2155,2165,146486
20211209,1505,2160,2165,2160,2165,45286
20211209,1506,2160,2165,2160,2160,97404
20211209,1507,2160,2165,2155,2155,446493
20211209,1508,2155,2160,2155,2160,628107
20211209,1509,2160,2160,2155,2155,55011
20211209,1510,2160,2160,2155,2160,34974
20211209,1511,2155,2160,2155,2160,37500
20211209,1512,2160,2165,2155,2165,1008281
20211209,1513,2160,2165,2155,2165,136828
20211209,1514,2160,2165,2155,2160,104084
20211209,1515,2160,2165,2155,2165,249619
20211209,1516,2165,2165,2160,2165,56060
20211209,1517,2165,2165,2160,2165,28808
20211209,1518,2165,2165,2160,2160,103994
20211209,1519,2165,2165,2160,2160,84328
20211209,1520,2165,2165,2160,2165,192518
20211209,1530,2155,2155,2155,2155,3917982