날짜,시간,시가,고가,저가,종가,거래량
20211223,0901,2170,2175,2165,2170,6733170
20211223,0902,2170,2170,2160,2170,2929845
20211223,0903,2170,2175,2165,2170,3587034
20211223,0904,2175,2180,2170,2175,1820179
20211223,0905,2180,2180,2170,2180,1359723
20211223,0906,2180,2185,2175,2175,5892280
20211223,0907,2180,2185,2175,2180,311942
20211223,0908,2180,2185,2175,2185,1575827
20211223,0909,2180,2185,2175,2175,923783
20211223,0910,2180,2180,2175,2180,449921
20211223,0911,2180,2185,2175,2180,546705
20211223,0912,2180,2185,2175,2185,283190
20211223,0913,2180,2190,2180,2185,640128
20211223,0914,2185,2190,2180,2185,1894404
20211223,0915,2185,2190,2185,2185,969648
20211223,0916,2185,2190,2180,2185,394275
20211223,0917,2185,2190,2180,2185,148805
20211223,0918,2180,2185,2180,2185,26128
20211223,0919,2185,2185,2180,2185,109713
20211223,0920,2180,2190,2180,2185,923317
20211223,0921,2185,2190,2180,2180,201854
20211223,0922,2185,2190,2180,2190,210436
20211223,0923,2190,2190,2185,2190,296427
20211223,0924,2190,2190,2185,2185,35480
20211223,0925,2185,2190,2185,2190,35050
20211223,0926,2185,2190,2185,2185,398322
20211223,0927,2190,2195,2185,2190,579465
20211223,0928,2185,2195,2185,2190,147613
20211223,0929,2190,2195,2190,2190,32541
20211223,0930,2190,2195,2185,2185,986866
20211223,0931,2190,2190,2185,2190,25131
20211223,0932,2185,2190,2185,2185,146899
20211223,0933,2185,2190,2180,2185,3061082
20211223,0934,2180,2185,2180,2180,570351
20211223,0935,2185,2185,2180,2185,59619
20211223,0936,2180,2185,2180,2185,17911
20211223,0937,2180,2185,2180,2185,102593
20211223,0938,2185,2185,2175,2180,1018632
20211223,0939,2180,2185,2175,2180,661447
20211223,0940,2175,2185,2175,2180,199553
20211223,0941,2180,2185,2175,2180,219009
20211223,0942,2180,2185,2180,2185,415741
20211223,0943,2180,2185,2175,2175,341570
20211223,0944,2180,2180,2175,2175,27265
20211223,0945,2180,2180,2175,2180,33300
20211223,0946,2180,2180,2175,2180,92321
20211223,0947,2175,2180,2175,2180,47860
20211223,0948,2180,2185,2175,2185,186255
20211223,0949,2185,2185,2175,2175,70388
20211223,0950,2175,2185,2175,2180,175260
20211223,0951,2180,2185,2180,2180,19945
20211223,0952,2185,2185,2175,2180,248015
20211223,0953,2180,2185,2175,2180,72323
20211223,0954,2180,2185,2175,2185,29227
20211223,0955,2185,2185,2180,2180,125161
20211223,0956,2180,2185,2180,2185,246
20211223,0957,2185,2185,2180,2185,3985
20211223,0958,2180,2185,2180,2180,23949
20211223,0959,2180,2185,2180,2180,6837
20211223,1000,2185,2185,2180,2185,8102
20211223,1001,2180,2190,2180,2185,1408779
20211223,1002,2190,2190,2180,2190,538444
20211223,1003,2185,2190,2180,2185,1662837
20211223,1004,2185,2185,2180,2180,97055
20211223,1005,2180,2185,2180,2185,436
20211223,1006,2180,2185,2180,2180,71586
20211223,1007,2180,2185,2180,2180,10945
20211223,1008,2185,2185,2175,2175,815108
20211223,1009,2180,2180,2175,2180,5173
20211223,1010,2180,2185,2175,2185,39048
20211223,1011,2185,2185,2175,2180,282674
20211223,1012,2180,2185,2180,2185,134488
20211223,1013,2180,2185,2180,2180,20634
20211223,1014,2185,2185,2180,2180,1190626
20211223,1015,2180,2185,2180,2180,113433
20211223,1016,2180,2185,2175,2185,78199
20211223,1017,2180,2185,2180,2185,5139
20211223,1018,2185,2185,2175,2180,34478
20211223,1019,2180,2185,2175,2180,66652
20211223,1020,2180,2185,2175,2180,14094
20211223,1021,2180,2180,2175,2175,35026
20211223,1022,2175,2180,2170,2175,2129455
20211223,1023,2175,2180,2175,2175,10121
20211223,1024,2175,2180,2175,2175,60971
20211223,1025,2175,2180,2170,2170,260595
20211223,1026,2175,2180,2170,2170,64596
20211223,1027,2175,2175,2170,2170,31912
20211223,1028,2170,2175,2170,2175,143314
20211223,1029,2170,2175,2170,2175,185569
20211223,1030,2175,2175,2170,2170,13217
20211223,1031,2170,2175,2170,2170,677423
20211223,1032,2175,2175,2170,2175,106219
20211223,1033,2175,2175,2170,2175,29108
20211223,1034,2175,2180,2170,2175,397617
20211223,1035,2180,2180,2175,2180,14952
20211223,1036,2175,2180,2170,2170,378504
20211223,1037,2170,2180,2170,2180,239835
20211223,1038,2175,2180,2170,2175,241437
20211223,1039,2175,2180,2170,2180,164420
20211223,1040,2175,2180,2170,2180,228049
20211223,1041,2180,2180,2175,2175,7131
20211223,1042,2180,2180,2175,2175,5990
20211223,1043,2175,2180,2175,2180,12443
20211223,1044,2175,2175,2170,2170,164227
20211223,1045,2170,2175,2170,2175,78907
20211223,1046,2175,2175,2170,2170,5577
20211223,1047,2170,2175,2170,2175,9366
20211223,1048,2175,2175,2170,2175,10775
20211223,1049,2175,2175,2170,2175,35756
20211223,1050,2175,2175,2170,2170,33716
20211223,1051,2175,2175,2170,2170,2327
20211223,1052,2170,2175,2170,2175,151156
20211223,1053,2175,2175,2170,2175,2388140
20211223,1054,2175,2175,2170,2175,5905
20211223,1055,2175,2175,2170,2175,1340
20211223,1056,2175,2175,2170,2175,7279
20211223,1057,2175,2175,2170,2170,4911
20211223,1058,2170,2175,2170,2170,25908
20211223,1059,2175,2175,2170,2175,17257
20211223,1100,2175,2175,2170,2175,230396
20211223,1101,2175,2175,2170,2175,26892
20211223,1102,2175,2175,2170,2175,26859
20211223,1103,2175,2175,2170,2170,4083
20211223,1104,2175,2175,2170,2170,15846
20211223,1105,2170,2180,2170,2175,343318
20211223,1106,2175,2175,2170,2175,26624
20211223,1107,2175,2180,2170,2175,346751
20211223,1108,2175,2180,2170,2175,814812
20211223,1109,2175,2175,2170,2175,16125
20211223,1110,2170,2175,2170,2175,1236
20211223,1111,2175,2175,2165,2170,5392194
20211223,1112,2170,2175,2165,2165,176746
20211223,1113,2170,2175,2165,2175,251755
20211223,1114,2170,2175,2170,2170,37316
20211223,1115,2175,2175,2170,2170,91499
20211223,1116,2175,2175,2170,2175,50272
20211223,1117,2170,2175,2170,2170,19643
20211223,1118,2175,2175,2170,2175,13605
20211223,1119,2170,2175,2170,2175,25921
20211223,1120,2175,2175,2170,2175,7649
20211223,1121,2170,2175,2170,2175,163163
20211223,1122,2175,2175,2170,2170,1067
20211223,1123,2175,2175,2170,2175,6035
20211223,1124,2175,2175,2170,2175,145475
20211223,1125,2170,2175,2170,2175,24388
20211223,1126,2175,2175,2170,2175,9971
20211223,1127,2170,2175,2170,2175,15315
20211223,1128,2175,2175,2170,2175,13566
20211223,1129,2170,2175,2170,2175,776
20211223,1130,2170,2175,2170,2175,78
20211223,1131,2175,2175,2170,2170,4765
20211223,1132,2175,2175,2170,2170,36433
20211223,1133,2175,2175,2170,2170,7170
20211223,1134,2175,2175,2170,2175,1232
20211223,1135,2175,2175,2170,2175,18419
20211223,1136,2170,2175,2170,2170,933
20211223,1137,2170,2175,2170,2170,17686
20211223,1138,2175,2175,2170,2170,80261
20211223,1139,2170,2175,2165,2170,1470118
20211223,1140,2170,2170,2165,2170,7736
20211223,1141,2165,2170,2165,2165,23461
20211223,1142,2165,2170,2165,2165,21994
20211223,1143,2165,2170,2165,2170,28375
20211223,1144,2170,2170,2165,2170,243953
20211223,1145,2165,2170,2165,2165,17654
20211223,1146,2165,2170,2165,2170,43027
20211223,1147,2170,2170,2165,2170,12358
20211223,1148,2170,2170,2165,2170,11014
20211223,1149,2165,2170,2165,2170,14070
20211223,1150,2170,2170,2165,2170,50728
20211223,1151,2170,2170,2165,2170,21666
20211223,1152,2170,2170,2165,2170,12727
20211223,1153,2170,2170,2165,2170,8597
20211223,1154,2170,2170,2165,2170,21918
20211223,1155,2165,2170,2165,2170,27241
20211223,1156,2165,2170,2165,2170,9422
20211223,1157,2170,2170,2165,2165,16297
20211223,1158,2165,2170,2165,2170,6044
20211223,1159,2170,2170,2165,2170,50489
20211223,1200,2165,2170,2165,2170,2015
20211223,1201,2170,2170,2165,2170,1460
20211223,1202,2165,2170,2165,2170,7429
20211223,1203,2170,2170,2165,2165,2719832
20211223,1204,2165,2170,2160,2170,1771295
20211223,1205,2170,2170,2165,2170,24474
20211223,1206,2170,2170,2165,2165,39153
20211223,1207,2165,2170,2160,2165,976221
20211223,1208,2165,2170,2160,2170,17886
20211223,1209,2170,2170,2165,2170,958
20211223,1210,2170,2170,2165,2165,2466
20211223,1211,2170,2170,2165,2165,11771
20211223,1212,2170,2170,2165,2170,11808
20211223,1213,2170,2170,2165,2170,29704
20211223,1214,2170,2170,2165,2165,9196
20211223,1215,2170,2170,2165,2170,8380
20211223,1216,2165,2170,2165,2170,20227
20211223,1217,2165,2170,2165,2170,3377
20211223,1218,2170,2170,2165,2170,7430
20211223,1219,2170,2170,2165,2170,3545
20211223,1220,2170,2170,2165,2170,25744
20211223,1221,2170,2170,2165,2170,10945
20211223,1222,2165,2170,2165,2170,61447
20211223,1223,2170,2170,2165,2170,26449
20211223,1224,2170,2170,2165,2165,11769
20211223,1225,2170,2175,2165,2165,1382565
20211223,1226,2170,2175,2165,2165,177346
20211223,1227,2170,2170,2165,2165,9766
20211223,1228,2170,2170,2165,2170,21846
20211223,1229,2170,2170,2165,2170,119883
20211223,1230,2170,2175,2165,2170,113025
20211223,1231,2175,2175,2165,2170,85128
20211223,1232,2170,2175,2170,2170,75314
20211223,1233,2175,2175,2165,2170,805709
20211223,1234,2170,2175,2170,2175,7439
20211223,1235,2170,2175,2170,2175,3666
20211223,1236,2170,2175,2170,2170,18213
20211223,1237,2175,2175,2170,2175,19646
20211223,1238,2175,2175,2170,2170,1903
20211223,1239,2175,2175,2170,2175,6125
20211223,1240,2170,2175,2170,2170,4407
20211223,1241,2170,2175,2170,2175,223371
20211223,1242,2175,2175,2170,2175,125563
20211223,1243,2175,2175,2170,2175,7534
20211223,1244,2170,2175,2170,2175,4142
20211223,1245,2175,2175,2170,2170,41832
20211223,1246,2170,2175,2170,2170,49872
20211223,1247,2175,2175,2170,2175,37836
20211223,1248,2170,2175,2170,2170,29408
20211223,1249,2175,2175,2170,2175,11897
20211223,1250,2175,2175,2170,2175,4342
20211223,1251,2170,2175,2170,2170,5229
20211223,1252,2175,2175,2170,2170,1717
20211223,1253,2175,2175,2170,2175,122292
20211223,1254,2170,2175,2170,2175,14441
20211223,1255,2175,2175,2170,2175,11404
20211223,1256,2170,2175,2170,2175,7897
20211223,1257,2170,2175,2170,2175,4554
20211223,1258,2170,2175,2170,2175,9384
20211223,1259,2175,2175,2170,2175,3558
20211223,1300,2170,2175,2170,2175,5610
20211223,1301,2175,2175,2170,2175,43635
20211223,1302,2170,2175,2170,2175,11543
20211223,1303,2175,2175,2170,2175,2178
20211223,1304,2170,2175,2170,2175,6366
20211223,1305,2175,2175,2170,2170,18063
20211223,1306,2170,2175,2170,2175,11545
20211223,1307,2175,2180,2170,2175,2172591
20211223,1308,2180,2180,2175,2175,166084
20211223,1309,2175,2180,2175,2175,465413
20211223,1310,2175,2180,2175,2180,9400
20211223,1311,2180,2180,2170,2170,178327
20211223,1312,2170,2175,2170,2175,14026
20211223,1313,2170,2175,2170,2175,2318
20211223,1314,2175,2175,2170,2175,52
20211223,1315,2175,2175,2170,2175,272
20211223,1316,2175,2175,2170,2175,19311
20211223,1317,2175,2175,2170,2175,1178
20211223,1318,2175,2175,2170,2175,5307
20211223,1319,2170,2175,2170,2175,319
20211223,1320,2175,2175,2170,2175,369
20211223,1321,2175,2175,2170,2175,653
20211223,1322,2170,2175,2170,2175,10236
20211223,1323,2170,2175,2170,2175,722
20211223,1324,2175,2175,2170,2175,6639
20211223,1325,2170,2175,2170,2175,1667
20211223,1326,2175,2175,2170,2175,3874
20211223,1327,2175,2175,2170,2170,9240
20211223,1328,2170,2175,2170,2170,3018
20211223,1329,2175,2175,2170,2170,36715
20211223,1330,2175,2175,2170,2175,2970
20211223,1331,2175,2175,2170,2170,5865
20211223,1332,2175,2175,2170,2175,1006
20211223,1333,2170,2175,2170,2175,1208
20211223,1334,2170,2175,2170,2175,7757
20211223,1335,2175,2175,2170,2170,1091
20211223,1336,2170,2175,2170,2175,3049
20211223,1337,2175,2175,2170,2170,1850
20211223,1338,2175,2175,2170,2175,7911
20211223,1339,2175,2175,2170,2170,5694
20211223,1340,2175,2175,2170,2175,864
20211223,1341,2175,2175,2170,2170,2207
20211223,1342,2175,2175,2170,2175,3239
20211223,1343,2175,2175,2170,2175,49928
20211223,1344,2170,2175,2170,2175,2899
20211223,1345,2170,2175,2170,2170,5505
20211223,1346,2175,2175,2170,2175,83649
20211223,1347,2175,2175,2170,2175,199504
20211223,1348,2175,2180,2170,2180,25012
20211223,1349,2180,2180,2175,2180,8255
20211223,1350,2180,2180,2175,2175,48308
20211223,1351,2175,2180,2170,2175,310745
20211223,1352,2175,2180,2175,2180,11614
20211223,1353,2180,2180,2175,2180,4556
20211223,1354,2180,2180,2175,2180,12200
20211223,1355,2175,2180,2175,2175,11944
20211223,1356,2180,2180,2175,2180,10433
20211223,1357,2180,2180,2175,2175,914
20211223,1358,2180,2180,2175,2175,17486
20211223,1359,2175,2180,2175,2180,3865
20211223,1400,2180,2180,2175,2180,76516
20211223,1401,2175,2180,2175,2180,123
20211223,1402,2180,2180,2175,2175,5014
20211223,1403,2180,2180,2175,2180,17879
20211223,1404,2180,2180,2175,2175,7622
20211223,1405,2175,2180,2175,2180,13000
20211223,1406,2180,2180,2175,2175,22422
20211223,1407,2180,2180,2175,2175,1440
20211223,1408,2180,2180,2175,2175,5409
20211223,1409,2180,2180,2175,2180,1133
20211223,1410,2180,2180,2175,2175,10254
20211223,1411,2175,2180,2175,2180,34369
20211223,1412,2175,2180,2175,2175,87076
20211223,1413,2175,2180,2175,2180,1235
20211223,1414,2180,2180,2175,2180,40231
20211223,1415,2175,2180,2175,2175,2012
20211223,1416,2180,2180,2175,2180,3206
20211223,1417,2175,2180,2175,2180,3652
20211223,1418,2180,2180,2175,2175,14016
20211223,1419,2175,2180,2175,2180,1011
20211223,1420,2180,2180,2175,2175,20179
20211223,1421,2175,2180,2175,2175,16786
20211223,1422,2175,2180,2175,2175,50836
20211223,1423,2180,2180,2175,2180,134266
20211223,1424,2175,2180,2175,2175,8024
20211223,1425,2175,2180,2175,2175,10544
20211223,1426,2175,2180,2175,2175,7912
20211223,1427,2180,2180,2175,2175,10159
20211223,1428,2175,2180,2175,2175,19856
20211223,1429,2175,2180,2175,2175,125266
20211223,1430,2175,2180,2175,2180,17649
20211223,1431,2180,2180,2175,2175,10219
20211223,1432,2180,2180,2170,2175,1283696
20211223,1433,2170,2175,2170,2175,63826
20211223,1434,2175,2175,2170,2170,10027
20211223,1435,2175,2175,2170,2175,27428
20211223,1436,2170,2175,2170,2175,48
20211223,1437,2175,2175,2170,2175,65334
20211223,1438,2170,2175,2170,2170,6608
20211223,1439,2175,2175,2170,2175,21792
20211223,1440,2170,2175,2170,2175,3131
20211223,1441,2170,2175,2170,2170,21570
20211223,1442,2175,2175,2170,2170,2533
20211223,1443,2170,2175,2170,2170,19388
20211223,1444,2170,2175,2170,2170,194262
20211223,1445,2175,2175,2170,2170,661904
20211223,1446,2170,2175,2170,2175,1118844
20211223,1447,2175,2175,2170,2175,8432
20211223,1448,2170,2175,2170,2170,817002
20211223,1449,2170,2170,2165,2165,2791832
20211223,1450,2170,2170,2165,2165,5762
20211223,1451,2170,2170,2165,2170,16649
20211223,1452,2170,2170,2165,2170,460286
20211223,1453,2175,2175,2165,2170,149807
20211223,1454,2170,2170,2165,2170,2557
20211223,1455,2165,2170,2165,2165,39791
20211223,1456,2170,2170,2165,2170,14016
20211223,1457,2165,2170,2165,2165,11204
20211223,1458,2165,2170,2165,2170,73814
20211223,1459,2170,2170,2165,2165,14196
20211223,1500,2170,2170,2165,2165,85768
20211223,1501,2165,2170,2165,2165,36953
20211223,1502,2165,2170,2165,2165,39318
20211223,1503,2165,2170,2165,2165,142646
20211223,1504,2165,2170,2165,2170,33160
20211223,1505,2170,2170,2165,2165,31770
20211223,1506,2165,2170,2165,2170,19235
20211223,1507,2165,2170,2165,2165,45642
20211223,1508,2170,2170,2165,2170,21721
20211223,1509,2170,2170,2165,2165,35809
20211223,1510,2170,2170,2165,2165,130225
20211223,1511,2165,2170,2165,2165,41030
20211223,1512,2170,2170,2165,2170,36466
20211223,1513,2165,2170,2165,2170,21218
20211223,1514,2165,2170,2165,2170,24689
20211223,1515,2165,2170,2165,2165,90524
20211223,1516,2165,2170,2165,2170,487431
20211223,1517,2170,2170,2165,2170,339321
20211223,1518,2165,2170,2165,2170,407106
20211223,1519,2170,2170,2165,2170,292260
20211223,1520,2165,2170,2165,2165,572361
20211223,1530,2165,2165,2165,2165,2024578