날짜,시간,시가,고가,저가,종가,거래량
20211228,0901,2145,2155,2145,2150,2638676
20211228,0902,2150,2160,2150,2155,1268620
20211228,0903,2150,2160,2150,2150,2163234
20211228,0904,2150,2155,2150,2150,57064
20211228,0905,2150,2155,2145,2150,1283921
20211228,0906,2150,2155,2150,2150,103784
20211228,0907,2155,2155,2150,2155,658484
20211228,0908,2155,2160,2155,2160,704104
20211228,0909,2155,2165,2155,2165,2896389
20211228,0910,2165,2170,2160,2165,2420682
20211228,0911,2165,2170,2160,2165,675239
20211228,0912,2170,2170,2165,2170,186527
20211228,0913,2165,2170,2165,2165,178781
20211228,0914,2165,2170,2165,2165,396985
20211228,0915,2170,2170,2165,2165,30122
20211228,0916,2170,2170,2160,2165,1253901
20211228,0917,2170,2170,2165,2165,854108
20211228,0918,2170,2170,2165,2165,1365489
20211228,0919,2170,2175,2165,2170,1311924
20211228,0920,2170,2175,2170,2175,185217
20211228,0921,2175,2180,2170,2175,4562322
20211228,0922,2175,2180,2170,2170,1017985
20211228,0923,2175,2175,2170,2175,58888
20211228,0924,2170,2175,2170,2170,111202
20211228,0925,2175,2175,2165,2170,1046999
20211228,0926,2170,2175,2165,2170,264147
20211228,0927,2170,2175,2165,2165,45311
20211228,0928,2170,2170,2165,2170,133412
20211228,0929,2165,2170,2160,2160,943467
20211228,0930,2160,2170,2160,2165,328362
20211228,0931,2170,2170,2165,2165,273163
20211228,0932,2165,2170,2160,2165,434364
20211228,0933,2165,2165,2160,2160,615887
20211228,0934,2160,2165,2160,2165,163002
20211228,0935,2160,2165,2160,2165,67927
20211228,0936,2165,2170,2160,2170,850917
20211228,0937,2165,2170,2165,2170,32905
20211228,0938,2170,2170,2165,2165,13485
20211228,0939,2165,2170,2165,2165,55114
20211228,0940,2170,2170,2165,2165,108266
20211228,0941,2165,2170,2160,2160,1106151
20211228,0942,2165,2165,2160,2165,121719
20211228,0943,2160,2165,2155,2165,921673
20211228,0944,2160,2165,2155,2160,168991
20211228,0945,2160,2160,2150,2155,1226221
20211228,0946,2155,2160,2150,2155,495391
20211228,0947,2160,2160,2150,2150,333417
20211228,0948,2155,2155,2150,2150,42936
20211228,0949,2150,2155,2150,2155,156273
20211228,0950,2155,2155,2150,2155,17682
20211228,0951,2150,2155,2150,2155,135674
20211228,0952,2155,2160,2150,2160,480474
20211228,0953,2160,2160,2150,2155,352704
20211228,0954,2155,2155,2150,2155,27282
20211228,0955,2155,2155,2150,2155,563032
20211228,0956,2150,2155,2150,2155,18367
20211228,0957,2155,2155,2150,2150,46257
20211228,0958,2150,2155,2145,2150,874697
20211228,0959,2150,2150,2145,2145,310633
20211228,1000,2150,2155,2145,2150,270736
20211228,1001,2150,2155,2150,2150,12914
20211228,1002,2150,2155,2150,2155,10097
20211228,1003,2155,2155,2150,2150,75522
20211228,1004,2150,2155,2150,2155,63447
20211228,1005,2155,2155,2150,2155,270107
20211228,1006,2150,2155,2150,2155,34654
20211228,1007,2150,2160,2150,2155,898314
20211228,1008,2155,2160,2150,2150,1259958
20211228,1009,2150,2155,2150,2155,8223
20211228,1010,2155,2160,2150,2155,117239
20211228,1011,2155,2160,2155,2160,139104
20211228,1012,2155,2160,2155,2155,179357
20211228,1013,2155,2160,2150,2160,176071
20211228,1014,2155,2160,2155,2155,124280
20211228,1015,2155,2160,2150,2155,288444
20211228,1016,2155,2160,2150,2155,143872
20211228,1017,2155,2160,2150,2155,314869
20211228,1018,2155,2160,2155,2155,42519
20211228,1019,2160,2160,2155,2160,5543
20211228,1020,2155,2160,2155,2160,29802
20211228,1021,2155,2160,2155,2160,3680
20211228,1022,2155,2160,2155,2160,8629
20211228,1023,2160,2160,2155,2160,587503
20211228,1024,2160,2160,2155,2160,69545
20211228,1025,2160,2165,2155,2165,563608
20211228,1026,2160,2165,2155,2160,806614
20211228,1027,2155,2160,2155,2160,67205
20211228,1028,2160,2160,2155,2155,13230
20211228,1029,2155,2160,2155,2155,56983
20211228,1030,2160,2165,2155,2165,164482
20211228,1031,2160,2165,2155,2165,78519
20211228,1032,2160,2165,2160,2165,200949
20211228,1033,2165,2165,2160,2165,6949
20211228,1034,2165,2165,2160,2165,1607
20211228,1035,2160,2165,2160,2160,1352
20211228,1036,2165,2165,2160,2160,6638
20211228,1037,2160,2165,2155,2160,300207
20211228,1038,2165,2165,2155,2165,89225
20211228,1039,2160,2165,2160,2160,3689
20211228,1040,2160,2165,2160,2165,41779
20211228,1041,2160,2165,2160,2165,46872
20211228,1042,2165,2165,2160,2165,59518
20211228,1043,2160,2165,2160,2160,1169411
20211228,1044,2160,2165,2160,2165,4239
20211228,1045,2160,2165,2160,2160,47248
20211228,1046,2160,2165,2160,2160,7923
20211228,1047,2165,2165,2160,2165,1135
20211228,1048,2160,2165,2160,2165,13531
20211228,1049,2165,2165,2155,2160,613904
20211228,1050,2160,2165,2155,2160,272175
20211228,1051,2165,2165,2160,2160,16660
20211228,1052,2160,2165,2160,2160,17293
20211228,1053,2160,2165,2160,2165,25921
20211228,1054,2160,2165,2160,2160,27960
20211228,1055,2165,2165,2155,2160,327853
20211228,1056,2155,2160,2155,2155,36570
20211228,1057,2160,2160,2155,2160,33938
20211228,1058,2155,2160,2155,2160,89491
20211228,1059,2160,2160,2155,2160,100434
20211228,1100,2160,2165,2155,2160,47110
20211228,1101,2160,2165,2160,2165,165879
20211228,1102,2165,2165,2160,2165,39907
20211228,1103,2160,2165,2160,2160,5342
20211228,1104,2160,2165,2160,2160,1735
20211228,1105,2160,2165,2160,2160,22
20211228,1106,2160,2165,2155,2155,104222
20211228,1107,2160,2160,2155,2155,19400
20211228,1108,2155,2160,2155,2160,5871
20211228,1109,2155,2160,2155,2160,20035
20211228,1110,2155,2160,2155,2155,561740
20211228,1111,2155,2160,2150,2160,1985894
20211228,1112,2160,2160,2155,2155,234209
20211228,1113,2155,2160,2155,2160,26500
20211228,1114,2155,2155,2150,2155,47953
20211228,1115,2155,2160,2155,2155,58400
20211228,1116,2160,2160,2155,2155,7152
20211228,1117,2160,2160,2155,2160,1678
20211228,1118,2160,2160,2155,2160,1815
20211228,1119,2155,2160,2155,2160,512361
20211228,1120,2160,2165,2160,2165,98321
20211228,1121,2160,2165,2160,2165,14443
20211228,1122,2160,2165,2155,2160,177219
20211228,1123,2160,2160,2160,2160,75908
20211228,1124,2165,2165,2160,2165,1682
20211228,1125,2165,2165,2160,2165,16888
20211228,1126,2165,2165,2160,2165,8054
20211228,1127,2165,2165,2160,2165,12510
20211228,1128,2165,2165,2160,2160,4614
20211228,1129,2160,2165,2160,2160,19557
20211228,1130,2160,2165,2160,2160,7632
20211228,1131,2160,2165,2160,2165,219
20211228,1132,2160,2165,2160,2160,621
20211228,1133,2160,2165,2160,2165,5745
20211228,1134,2165,2165,2160,2160,167140
20211228,1135,2160,2165,2160,2160,808420
20211228,1136,2160,2165,2160,2165,102468
20211228,1137,2160,2160,2155,2155,104881
20211228,1138,2160,2165,2155,2160,40137
20211228,1139,2160,2160,2155,2155,11915
20211228,1140,2160,2160,2155,2160,15417
20211228,1141,2155,2160,2155,2160,2391
20211228,1142,2155,2160,2155,2160,30
20211228,1143,2160,2160,2155,2160,3711
20211228,1144,2160,2160,2155,2160,201
20211228,1145,2160,2160,2155,2155,19
20211228,1146,2160,2160,2155,2160,28510
20211228,1147,2155,2160,2155,2155,4377
20211228,1148,2155,2160,2155,2160,5033
20211228,1149,2160,2160,2155,2160,9650
20211228,1150,2160,2160,2155,2155,10609
20211228,1151,2160,2165,2155,2155,239210
20211228,1152,2160,2160,2155,2155,1227
20211228,1153,2160,2160,2155,2160,134
20211228,1154,2160,2160,2155,2160,532
20211228,1155,2160,2160,2155,2155,8213
20211228,1156,2160,2160,2155,2160,3526
20211228,1157,2160,2160,2155,2155,15610
20211228,1158,2160,2160,2155,2155,9037
20211228,1159,2155,2160,2155,2155,4949
20211228,1200,2160,2160,2155,2160,300391
20211228,1201,2155,2160,2155,2160,45
20211228,1202,2155,2160,2155,2155,4803
20211228,1203,2160,2160,2155,2155,2631
20211228,1204,2160,2160,2155,2160,55
20211228,1205,2155,2160,2155,2160,46
20211228,1206,2160,2160,2155,2160,626
20211228,1207,2160,2160,2155,2160,1877
20211228,1208,2160,2160,2155,2155,143945
20211228,1209,2160,2160,2155,2155,40555
20211228,1210,2160,2160,2155,2155,4052
20211228,1211,2160,2160,2155,2160,6110
20211228,1212,2160,2160,2155,2160,5770
20211228,1213,2160,2160,2155,2160,5008
20211228,1214,2160,2160,2155,2155,30936
20211228,1215,2160,2160,2155,2155,307
20211228,1216,2160,2160,2155,2155,9045
20211228,1217,2160,2160,2155,2155,24573
20211228,1218,2160,2160,2155,2160,18023
20211228,1219,2160,2165,2155,2160,202075
20211228,1220,2160,2160,2155,2160,4459
20211228,1221,2160,2160,2155,2155,113
20211228,1222,2160,2160,2155,2155,33430
20211228,1223,2155,2160,2155,2160,11605
20211228,1224,2155,2160,2155,2160,132307
20211228,1225,2155,2160,2155,2155,9080
20211228,1226,2155,2160,2155,2155,12464
20211228,1227,2160,2160,2155,2155,452
20211228,1228,2155,2160,2155,2155,152878
20211228,1229,2160,2160,2155,2160,817
20211228,1230,2155,2160,2155,2155,4765
20211228,1231,2155,2160,2155,2160,61034
20211228,1232,2155,2160,2155,2160,28084
20211228,1233,2155,2160,2155,2155,11493
20211228,1234,2160,2160,2155,2155,312
20211228,1235,2160,2160,2155,2160,11
20211228,1236,2155,2160,2155,2155,5013
20211228,1237,2155,2160,2150,2150,1450924
20211228,1238,2155,2155,2150,2155,12030
20211228,1239,2155,2155,2150,2155,121531
20211228,1240,2150,2155,2150,2155,30509
20211228,1241,2150,2155,2150,2150,4140
20211228,1242,2150,2155,2150,2155,123246
20211228,1243,2155,2155,2150,2155,11586
20211228,1244,2150,2155,2150,2150,14359
20211228,1245,2155,2155,2150,2155,28427
20211228,1246,2155,2155,2150,2150,12139
20211228,1247,2150,2155,2150,2150,73350
20211228,1248,2150,2155,2150,2150,159639
20211228,1249,2155,2155,2150,2155,30671
20211228,1250,2150,2155,2150,2150,10927
20211228,1251,2155,2155,2150,2150,7195
20211228,1252,2150,2155,2150,2150,27247
20211228,1253,2150,2155,2150,2150,49642
20211228,1254,2150,2155,2150,2150,2373274
20211228,1255,2150,2155,2145,2150,302963
20211228,1256,2150,2155,2150,2155,6363
20211228,1257,2150,2155,2150,2155,9726
20211228,1258,2155,2155,2150,2150,153313
20211228,1259,2150,2155,2150,2155,15274
20211228,1300,2150,2155,2150,2150,24425
20211228,1301,2150,2155,2150,2150,10132
20211228,1302,2155,2155,2150,2155,6176
20211228,1303,2155,2155,2150,2155,13655
20211228,1304,2155,2155,2150,2155,20141
20211228,1305,2155,2155,2150,2150,6897
20211228,1306,2155,2155,2150,2155,13395
20211228,1307,2155,2155,2150,2150,6585
20211228,1308,2150,2155,2150,2155,468
20211228,1309,2150,2155,2150,2150,6260
20211228,1310,2155,2155,2150,2155,25848
20211228,1311,2155,2155,2150,2150,6512
20211228,1312,2155,2155,2150,2155,2213
20211228,1313,2155,2155,2150,2155,71340
20211228,1314,2155,2155,2150,2150,10976
20211228,1315,2155,2155,2150,2155,17492
20211228,1316,2155,2155,2150,2150,515
20211228,1317,2150,2155,2150,2150,7909
20211228,1318,2150,2155,2150,2155,87903
20211228,1319,2150,2155,2150,2150,529
20211228,1320,2150,2155,2150,2155,79559
20211228,1321,2150,2155,2150,2150,63351
20211228,1322,2150,2155,2150,2150,25042
20211228,1323,2155,2155,2150,2150,5928
20211228,1324,2155,2155,2150,2155,32444
20211228,1325,2150,2155,2150,2155,313
20211228,1326,2155,2155,2150,2155,2439
20211228,1327,2150,2155,2150,2155,39
20211228,1328,2155,2155,2150,2155,19325
20211228,1329,2155,2155,2150,2150,2546
20211228,1330,2150,2155,2150,2150,22769
20211228,1331,2155,2155,2150,2155,36816
20211228,1332,2150,2155,2150,2150,14226
20211228,1333,2155,2155,2150,2150,524276
20211228,1334,2150,2150,2145,2150,1136311
20211228,1335,2150,2155,2150,2155,170266
20211228,1336,2150,2155,2150,2155,5688
20211228,1337,2155,2155,2150,2150,90
20211228,1338,2150,2155,2150,2155,5323
20211228,1339,2150,2155,2150,2155,24110
20211228,1340,2155,2155,2150,2155,11468
20211228,1341,2150,2155,2150,2155,19789
20211228,1342,2150,2155,2150,2155,11870
20211228,1343,2155,2155,2150,2155,742
20211228,1344,2155,2155,2150,2155,11882
20211228,1345,2155,2155,2150,2155,12062
20211228,1346,2155,2155,2150,2150,615636
20211228,1347,2150,2155,2150,2155,13432
20211228,1348,2155,2155,2150,2155,14369
20211228,1349,2150,2155,2150,2155,18013
20211228,1350,2150,2155,2150,2150,1121
20211228,1351,2150,2155,2150,2155,5306
20211228,1352,2155,2155,2150,2155,14124
20211228,1353,2150,2155,2150,2155,3039
20211228,1354,2150,2155,2150,2155,2321
20211228,1355,2155,2155,2150,2155,267505
20211228,1356,2155,2155,2150,2155,10719
20211228,1357,2155,2155,2150,2155,9462
20211228,1358,2155,2155,2150,2150,1440
20211228,1359,2150,2155,2150,2155,1368
20211228,1400,2150,2155,2150,2155,71769
20211228,1401,2150,2155,2150,2150,5916
20211228,1402,2155,2155,2150,2155,2205
20211228,1403,2150,2155,2150,2155,124151
20211228,1404,2155,2160,2150,2155,1106416
20211228,1405,2155,2160,2150,2160,79500
20211228,1406,2160,2160,2150,2150,82802
20211228,1407,2155,2155,2150,2155,4423
20211228,1408,2155,2155,2150,2155,4689
20211228,1409,2155,2155,2150,2155,1629
20211228,1410,2155,2155,2150,2155,100809
20211228,1411,2155,2155,2150,2150,40095
20211228,1412,2150,2155,2145,2150,1282885
20211228,1413,2150,2155,2145,2155,113654
20211228,1414,2155,2155,2145,2150,182763
20211228,1415,2150,2150,2145,2150,141583
20211228,1416,2150,2150,2145,2145,128802
20211228,1417,2150,2150,2145,2145,16889
20211228,1418,2150,2155,2145,2155,823296
20211228,1419,2155,2155,2150,2155,8817
20211228,1420,2155,2155,2150,2155,82442
20211228,1421,2150,2155,2150,2155,3538
20211228,1422,2155,2155,2150,2150,735
20211228,1423,2150,2155,2150,2150,26769
20211228,1424,2155,2155,2150,2155,1576
20211228,1425,2155,2155,2150,2155,7284
20211228,1426,2155,2155,2150,2150,6335
20211228,1427,2155,2155,2150,2150,1938
20211228,1428,2155,2155,2150,2150,312
20211228,1429,2155,2155,2150,2155,1010
20211228,1430,2150,2155,2150,2155,517
20211228,1431,2150,2155,2150,2150,71382
20211228,1432,2150,2155,2150,2150,61309
20211228,1433,2155,2155,2145,2150,334856
20211228,1434,2145,2150,2145,2150,4989
20211228,1435,2145,2150,2145,2150,16215
20211228,1436,2145,2150,2145,2145,11720
20211228,1437,2150,2150,2145,2145,974607
20211228,1438,2145,2150,2140,2150,1313661
20211228,1439,2150,2150,2140,2145,240026
20211228,1440,2145,2145,2140,2145,190529
20211228,1441,2140,2145,2140,2145,376258
20211228,1442,2140,2150,2140,2145,320967
20211228,1443,2145,2150,2140,2145,67214
20211228,1444,2145,2145,2140,2145,34577
20211228,1445,2145,2145,2140,2140,75522
20211228,1446,2145,2145,2140,2145,10554
20211228,1447,2140,2145,2140,2145,86593
20211228,1448,2145,2145,2140,2140,698950
20211228,1449,2145,2145,2135,2135,2801575
20211228,1450,2135,2140,2135,2140,80108
20211228,1451,2140,2140,2135,2135,322085
20211228,1452,2135,2140,2135,2140,164591
20211228,1453,2140,2140,2135,2140,76261
20211228,1454,2140,2140,2135,2140,82142
20211228,1455,2140,2140,2135,2135,2515219
20211228,1456,2130,2140,2130,2135,192405
20211228,1457,2130,2135,2130,2135,198917
20211228,1458,2135,2135,2130,2135,61270
20211228,1459,2135,2135,2130,2135,260575
20211228,1500,2135,2135,2130,2130,1235320
20211228,1501,2130,2135,2130,2135,134712
20211228,1502,2135,2135,2130,2135,29427
20211228,1503,2135,2135,2125,2130,5218136
20211228,1504,2125,2135,2125,2130,1242195
20211228,1505,2130,2135,2125,2130,251025
20211228,1506,2135,2135,2130,2135,148323
20211228,1507,2135,2135,2130,2130,184656
20211228,1508,2135,2135,2130,2135,64353
20211228,1509,2135,2135,2130,2135,113698
20211228,1510,2130,2135,2130,2135,380117
20211228,1511,2135,2135,2130,2130,232894
20211228,1512,2130,2135,2130,2135,152869
20211228,1513,2130,2135,2130,2135,39911
20211228,1514,2135,2135,2130,2135,133361
20211228,1515,2135,2135,2130,2135,138934
20211228,1516,2135,2135,2130,2135,383411
20211228,1517,2135,2135,2130,2135,105013
20211228,1518,2130,2135,2130,2135,114346
20211228,1519,2135,2135,2130,2135,414855
20211228,1520,2135,2135,2130,2135,461652
20211228,1530,2130,2130,2130,2130,3932333