날짜,시간,시가,고가,저가,종가,거래량
20211216,0901,2160,2165,2155,2160,6546051
20211216,0902,2160,2165,2155,2160,1212857
20211216,0903,2160,2165,2155,2165,2453385
20211216,0904,2165,2165,2155,2160,5650101
20211216,0905,2160,2165,2155,2155,3766015
20211216,0906,2160,2160,2150,2155,2621670
20211216,0907,2155,2160,2150,2155,1454798
20211216,0908,2155,2160,2150,2155,1268630
20211216,0909,2155,2160,2150,2155,1736039
20211216,0910,2155,2160,2150,2155,633442
20211216,0911,2155,2160,2155,2155,56500
20211216,0912,2160,2165,2155,2165,2441406
20211216,0913,2165,2165,2160,2165,108099
20211216,0914,2160,2165,2155,2160,1074505
20211216,0915,2160,2160,2155,2160,57941
20211216,0916,2160,2160,2150,2160,1066383
20211216,0917,2160,2165,2155,2165,671882
20211216,0918,2160,2170,2160,2170,1431330
20211216,0919,2165,2175,2165,2170,3441076
20211216,0920,2170,2175,2165,2170,292122
20211216,0921,2175,2175,2170,2170,148667
20211216,0922,2175,2175,2170,2170,341175
20211216,0923,2175,2180,2170,2180,1636048
20211216,0924,2180,2180,2175,2180,75070
20211216,0925,2180,2180,2175,2180,190927
20211216,0926,2175,2180,2175,2175,627555
20211216,0927,2180,2185,2175,2185,2128066
20211216,0928,2185,2190,2180,2190,915138
20211216,0929,2185,2190,2185,2185,259994
20211216,0930,2190,2190,2185,2185,112638
20211216,0931,2185,2190,2180,2185,1205796
20211216,0932,2185,2190,2180,2185,351299
20211216,0933,2180,2185,2180,2180,13091
20211216,0934,2180,2185,2180,2185,112597
20211216,0935,2180,2190,2180,2185,744239
20211216,0936,2190,2190,2180,2185,135757
20211216,0937,2185,2185,2180,2180,54298
20211216,0938,2180,2185,2175,2175,820592
20211216,0939,2175,2185,2175,2180,771637
20211216,0940,2180,2180,2175,2175,6481
20211216,0941,2180,2180,2170,2175,778919
20211216,0942,2180,2180,2170,2175,292351
20211216,0943,2175,2175,2170,2175,27858
20211216,0944,2170,2180,2170,2180,447271
20211216,0945,2180,2180,2175,2180,79280
20211216,0946,2180,2180,2175,2180,181041
20211216,0947,2180,2180,2170,2170,106086
20211216,0948,2170,2175,2170,2170,9512
20211216,0949,2170,2175,2170,2175,13381
20211216,0950,2170,2175,2170,2170,20113
20211216,0951,2175,2175,2170,2175,107538
20211216,0952,2175,2175,2170,2175,17368
20211216,0953,2170,2175,2165,2170,928763
20211216,0954,2175,2180,2170,2175,626377
20211216,0955,2180,2180,2170,2180,412651
20211216,0956,2180,2180,2175,2175,164936
20211216,0957,2175,2180,2175,2175,13967
20211216,0958,2175,2180,2170,2180,549215
20211216,0959,2175,2180,2175,2175,40307
20211216,1000,2180,2180,2175,2180,42085
20211216,1001,2175,2180,2175,2175,3720
20211216,1002,2180,2180,2170,2170,359540
20211216,1003,2175,2175,2170,2170,6005
20211216,1004,2170,2175,2170,2170,887
20211216,1005,2175,2175,2170,2175,17662
20211216,1006,2175,2175,2170,2170,15933
20211216,1007,2175,2175,2170,2175,9472
20211216,1008,2175,2175,2170,2175,8270
20211216,1009,2175,2175,2170,2170,400448
20211216,1010,2175,2175,2170,2170,49652
20211216,1011,2175,2175,2170,2175,1532792
20211216,1012,2170,2175,2170,2170,13029
20211216,1013,2175,2180,2170,2175,1381636
20211216,1014,2175,2180,2175,2175,98851
20211216,1015,2175,2175,2170,2170,8546
20211216,1016,2170,2180,2170,2175,30116
20211216,1017,2175,2180,2175,2180,6042
20211216,1018,2180,2180,2175,2180,34859
20211216,1019,2180,2185,2175,2180,932129
20211216,1020,2180,2185,2180,2185,101062
20211216,1021,2180,2185,2175,2175,226736
20211216,1022,2180,2185,2175,2180,146581
20211216,1023,2180,2180,2175,2180,14383
20211216,1024,2180,2180,2175,2175,5705
20211216,1025,2175,2180,2175,2180,5345
20211216,1026,2175,2180,2175,2180,6759
20211216,1027,2175,2180,2175,2180,21543
20211216,1028,2180,2180,2175,2180,15492
20211216,1029,2180,2180,2175,2175,122146
20211216,1030,2180,2180,2175,2175,34252
20211216,1031,2175,2185,2175,2180,849688
20211216,1032,2175,2185,2175,2180,82645
20211216,1033,2180,2185,2180,2180,12508
20211216,1034,2185,2185,2180,2180,22693
20211216,1035,2185,2185,2180,2180,12201
20211216,1036,2185,2185,2175,2185,530225
20211216,1037,2185,2185,2180,2185,3909
20211216,1038,2185,2190,2180,2190,1160883
20211216,1039,2190,2190,2185,2190,98915
20211216,1040,2190,2190,2185,2190,50359
20211216,1041,2190,2190,2180,2185,1472195
20211216,1042,2190,2190,2185,2185,248650
20211216,1043,2185,2190,2185,2185,13127
20211216,1044,2185,2190,2185,2190,27762
20211216,1045,2185,2190,2180,2185,172167
20211216,1046,2190,2190,2185,2190,4137
20211216,1047,2190,2190,2185,2190,14759
20211216,1048,2190,2195,2185,2195,1494659
20211216,1049,2195,2195,2190,2190,101469
20211216,1050,2195,2200,2190,2195,1962309
20211216,1051,2195,2200,2190,2200,2158168
20211216,1052,2200,2200,2195,2195,78092
20211216,1053,2200,2200,2195,2195,51982
20211216,1054,2195,2205,2195,2195,1347598
20211216,1055,2195,2200,2195,2195,15221
20211216,1056,2195,2200,2195,2200,13202
20211216,1057,2195,2200,2195,2200,552139
20211216,1058,2195,2200,2190,2200,309660
20211216,1059,2200,2200,2195,2195,20807
20211216,1100,2195,2200,2195,2200,333564
20211216,1101,2195,2200,2190,2190,25126
20211216,1102,2190,2195,2190,2195,1597
20211216,1103,2195,2195,2190,2190,29557
20211216,1104,2190,2195,2190,2190,89603
20211216,1105,2190,2195,2185,2190,969184
20211216,1106,2190,2190,2185,2190,201031
20211216,1107,2190,2195,2190,2190,296491
20211216,1108,2190,2195,2185,2185,324879
20211216,1109,2185,2190,2185,2190,10138
20211216,1110,2185,2190,2185,2185,75736
20211216,1111,2190,2190,2185,2190,49786
20211216,1112,2190,2190,2180,2185,928396
20211216,1113,2180,2190,2180,2190,79222
20211216,1114,2185,2190,2185,2185,8715
20211216,1115,2185,2190,2180,2185,277923
20211216,1116,2185,2185,2180,2180,71404
20211216,1117,2180,2185,2175,2180,1072264
20211216,1118,2180,2180,2175,2175,75798
20211216,1119,2175,2180,2175,2180,4161
20211216,1120,2180,2180,2175,2175,61366
20211216,1121,2180,2180,2175,2180,51308
20211216,1122,2180,2185,2175,2180,389410
20211216,1123,2185,2185,2175,2185,160184
20211216,1124,2180,2185,2175,2180,115965
20211216,1125,2180,2185,2175,2185,35749
20211216,1126,2185,2185,2180,2180,3796
20211216,1127,2180,2185,2180,2180,312
20211216,1128,2185,2185,2175,2175,510119
20211216,1129,2175,2185,2175,2180,136602
20211216,1130,2185,2185,2180,2180,1054
20211216,1131,2180,2185,2180,2185,5508
20211216,1132,2180,2185,2180,2185,33962
20211216,1133,2180,2185,2180,2185,549
20211216,1134,2180,2185,2180,2185,163
20211216,1135,2185,2185,2180,2185,1030
20211216,1136,2180,2190,2180,2190,539838
20211216,1137,2185,2190,2180,2180,189989
20211216,1138,2180,2190,2180,2185,42611
20211216,1139,2185,2190,2180,2190,192966
20211216,1140,2185,2190,2185,2190,9450
20211216,1141,2190,2190,2185,2190,7158
20211216,1142,2190,2190,2185,2190,3593
20211216,1143,2190,2195,2185,2195,600006
20211216,1144,2195,2195,2190,2195,4962
20211216,1145,2190,2195,2190,2190,33182
20211216,1146,2190,2195,2190,2190,41902
20211216,1147,2195,2200,2190,2190,564645
20211216,1148,2195,2195,2190,2195,2421
20211216,1149,2195,2200,2190,2190,351241
20211216,1150,2190,2200,2190,2195,253857
20211216,1151,2200,2200,2190,2195,53798
20211216,1152,2195,2195,2190,2190,11184
20211216,1153,2195,2195,2190,2190,176468
20211216,1154,2190,2195,2190,2195,1696
20211216,1155,2190,2195,2190,2190,235228
20211216,1156,2190,2195,2190,2190,2218
20211216,1157,2190,2195,2185,2190,139349
20211216,1158,2185,2190,2185,2185,5596
20211216,1159,2190,2190,2185,2185,1034
20211216,1200,2185,2195,2185,2190,336296
20211216,1201,2185,2195,2185,2195,24673
20211216,1202,2190,2195,2190,2195,291592
20211216,1203,2195,2195,2190,2190,2325
20211216,1204,2195,2195,2190,2190,9
20211216,1205,2195,2195,2185,2190,154109
20211216,1206,2185,2195,2185,2190,4279
20211216,1207,2190,2195,2190,2190,31828
20211216,1208,2195,2195,2190,2195,141
20211216,1209,2195,2195,2190,2195,805126
20211216,1210,2195,2195,2190,2190,2767
20211216,1211,2195,2195,2185,2195,388618
20211216,1212,2190,2195,2190,2195,224
20211216,1213,2195,2195,2190,2190,15033
20211216,1214,2190,2195,2190,2195,862473
20211216,1215,2190,2195,2190,2195,76570
20211216,1216,2195,2200,2190,2190,122511
20211216,1217,2190,2195,2190,2195,212
20211216,1218,2190,2195,2190,2190,26
20211216,1219,2190,2195,2190,2195,27948
20211216,1220,2195,2195,2190,2190,6620
20211216,1221,2195,2195,2190,2190,46795
20211216,1222,2195,2195,2190,2195,16083
20211216,1223,2195,2195,2190,2195,9360
20211216,1224,2190,2195,2190,2195,6503
20211216,1225,2195,2195,2190,2190,17230
20211216,1226,2195,2195,2190,2195,5910
20211216,1227,2195,2200,2190,2200,444283
20211216,1228,2195,2200,2195,2200,70284
20211216,1229,2195,2200,2190,2195,112941
20211216,1230,2200,2200,2195,2195,12648
20211216,1231,2200,2200,2195,2195,14723
20211216,1232,2195,2200,2195,2200,1678
20211216,1233,2195,2200,2195,2195,377454
20211216,1234,2195,2200,2190,2195,216573
20211216,1235,2195,2200,2195,2200,86936
20211216,1236,2195,2200,2190,2195,332086
20211216,1237,2195,2195,2190,2195,5171
20211216,1238,2195,2195,2190,2195,6735
20211216,1239,2195,2195,2190,2195,27109
20211216,1240,2195,2195,2190,2195,4039
20211216,1241,2195,2195,2190,2190,781
20211216,1242,2190,2195,2190,2190,32622
20211216,1243,2195,2195,2190,2195,4448
20211216,1244,2195,2195,2190,2195,275
20211216,1245,2195,2195,2190,2195,33082
20211216,1246,2195,2200,2195,2195,238506
20211216,1247,2200,2200,2195,2195,1702
20211216,1248,2200,2200,2195,2200,8259
20211216,1249,2195,2200,2195,2195,323120
20211216,1250,2195,2200,2195,2195,12979
20211216,1251,2195,2200,2195,2195,150340
20211216,1252,2195,2200,2190,2195,32706
20211216,1253,2195,2195,2190,2195,11775
20211216,1254,2195,2195,2190,2190,4498
20211216,1255,2190,2195,2190,2195,47513
20211216,1256,2190,2195,2190,2195,20385
20211216,1257,2195,2195,2190,2195,7043
20211216,1258,2195,2200,2190,2195,103154
20211216,1259,2195,2195,2190,2190,10329
20211216,1300,2190,2195,2190,2190,10730
20211216,1301,2190,2195,2190,2190,15926
20211216,1302,2190,2195,2190,2195,11228
20211216,1303,2195,2200,2190,2190,298477
20211216,1304,2195,2195,2190,2195,10109
20211216,1305,2195,2195,2190,2195,9085
20211216,1306,2190,2195,2190,2195,22167
20211216,1307,2195,2195,2190,2195,1081
20211216,1308,2195,2195,2190,2190,3071
20211216,1309,2195,2195,2190,2195,1281
20211216,1310,2195,2195,2190,2195,30612
20211216,1311,2195,2195,2190,2195,1355
20211216,1312,2195,2195,2190,2190,27621
20211216,1313,2190,2195,2190,2195,13524
20211216,1314,2195,2200,2190,2195,398681
20211216,1315,2190,2200,2190,2195,255576
20211216,1316,2195,2200,2190,2195,140739
20211216,1317,2190,2195,2190,2195,5433
20211216,1318,2195,2200,2195,2195,110196
20211216,1319,2195,2200,2190,2195,82177
20211216,1320,2195,2200,2195,2195,109154
20211216,1321,2195,2200,2195,2195,17361
20211216,1322,2200,2205,2195,2200,1534965
20211216,1323,2205,2205,2200,2205,19808
20211216,1324,2200,2205,2200,2205,91624
20211216,1325,2200,2205,2200,2205,67590
20211216,1326,2205,2205,2195,2195,391706
20211216,1327,2195,2200,2195,2200,16017
20211216,1328,2200,2200,2195,2195,29677
20211216,1329,2200,2200,2195,2195,12618
20211216,1330,2200,2200,2195,2200,1277
20211216,1331,2195,2200,2195,2200,268
20211216,1332,2200,2200,2195,2195,46484
20211216,1333,2195,2200,2195,2195,49850
20211216,1334,2195,2200,2190,2195,844386
20211216,1335,2195,2200,2190,2195,186303
20211216,1336,2195,2200,2190,2200,49836
20211216,1337,2195,2195,2190,2195,41811
20211216,1338,2195,2195,2190,2195,39090
20211216,1339,2190,2200,2190,2200,43252
20211216,1340,2200,2200,2190,2200,31069
20211216,1341,2195,2200,2190,2190,217605
20211216,1342,2195,2195,2190,2195,1614
20211216,1343,2190,2195,2190,2195,28
20211216,1344,2195,2195,2190,2190,61985
20211216,1345,2190,2195,2190,2195,14208
20211216,1346,2190,2200,2190,2190,285969
20211216,1347,2190,2200,2190,2195,276089
20211216,1348,2195,2200,2190,2195,86824
20211216,1349,2195,2200,2190,2195,204201
20211216,1350,2195,2200,2195,2195,23349
20211216,1351,2195,2200,2195,2195,210771
20211216,1352,2195,2200,2190,2190,15019
20211216,1353,2190,2200,2190,2195,74932
20211216,1354,2195,2200,2190,2195,749931
20211216,1355,2195,2195,2190,2195,1478
20211216,1356,2190,2195,2190,2195,10156
20211216,1357,2190,2195,2190,2190,111347
20211216,1358,2190,2195,2190,2190,65586
20211216,1359,2190,2195,2185,2185,2023438
20211216,1400,2185,2190,2185,2185,37636
20211216,1401,2190,2195,2185,2190,420009
20211216,1402,2190,2195,2185,2185,94579
20211216,1403,2190,2190,2185,2185,9021
20211216,1404,2185,2190,2185,2185,139458
20211216,1405,2190,2190,2185,2185,21550
20211216,1406,2190,2190,2185,2190,8422
20211216,1407,2185,2190,2185,2190,57697
20211216,1408,2190,2190,2185,2185,27201
20211216,1409,2190,2190,2185,2185,21908
20211216,1410,2190,2195,2185,2190,582944
20211216,1411,2195,2195,2190,2195,16079
20211216,1412,2195,2195,2190,2195,14130
20211216,1413,2195,2195,2190,2190,24199
20211216,1414,2190,2195,2190,2195,8903
20211216,1415,2195,2195,2190,2195,488
20211216,1416,2195,2195,2190,2190,1551
20211216,1417,2195,2195,2190,2195,55300
20211216,1418,2190,2195,2190,2195,7395
20211216,1419,2190,2195,2190,2190,13512
20211216,1420,2190,2195,2190,2190,3796
20211216,1421,2195,2195,2190,2190,2222
20211216,1422,2195,2195,2190,2195,1991
20211216,1423,2195,2195,2185,2190,650693
20211216,1424,2190,2195,2185,2195,67081
20211216,1425,2195,2195,2190,2190,9579
20211216,1426,2195,2195,2190,2190,16531
20211216,1427,2190,2195,2190,2195,5016
20211216,1428,2190,2195,2190,2195,1265
20211216,1429,2195,2195,2190,2195,4321
20211216,1430,2190,2195,2190,2195,112
20211216,1431,2195,2195,2190,2190,44035
20211216,1432,2190,2195,2190,2190,61731
20211216,1433,2190,2195,2190,2195,141825
20211216,1434,2190,2195,2190,2195,13614
20211216,1435,2195,2195,2190,2190,4253
20211216,1436,2195,2195,2185,2190,245233
20211216,1437,2190,2190,2185,2185,747
20211216,1438,2185,2190,2185,2190,70145
20211216,1439,2185,2190,2180,2185,1103058
20211216,1440,2185,2185,2180,2185,128025
20211216,1441,2180,2190,2180,2185,146681
20211216,1442,2185,2190,2185,2185,979
20211216,1443,2185,2190,2185,2190,5920
20211216,1444,2190,2190,2185,2190,36990
20211216,1445,2190,2190,2185,2190,4649
20211216,1446,2185,2190,2185,2190,13002
20211216,1447,2185,2190,2185,2190,5098
20211216,1448,2190,2190,2185,2185,47608
20211216,1449,2185,2190,2185,2185,16957
20211216,1450,2185,2190,2185,2190,21690
20211216,1451,2190,2190,2185,2190,2135
20211216,1452,2185,2190,2185,2190,1591
20211216,1453,2185,2190,2180,2190,932771
20211216,1454,2185,2190,2180,2185,156514
20211216,1455,2180,2185,2180,2185,68343
20211216,1456,2185,2185,2180,2185,117379
20211216,1457,2185,2185,2180,2185,476148
20211216,1458,2185,2185,2180,2180,57604
20211216,1459,2185,2185,2180,2185,33545
20211216,1500,2185,2185,2180,2185,34906
20211216,1501,2180,2185,2180,2185,151343
20211216,1502,2180,2185,2180,2180,36326
20211216,1503,2180,2185,2180,2185,29896
20211216,1504,2185,2185,2180,2185,27332
20211216,1505,2185,2185,2180,2185,28810
20211216,1506,2185,2185,2180,2185,41710
20211216,1507,2180,2185,2180,2180,33625
20211216,1508,2180,2185,2180,2185,407965
20211216,1509,2180,2185,2180,2180,23158
20211216,1510,2180,2185,2180,2185,18263
20211216,1511,2185,2185,2180,2180,45841
20211216,1512,2180,2185,2180,2185,68919
20211216,1513,2180,2185,2180,2185,51632
20211216,1514,2180,2180,2175,2180,1259780
20211216,1515,2180,2180,2175,2180,53554
20211216,1516,2175,2185,2175,2180,584533
20211216,1517,2180,2185,2180,2180,135136
20211216,1518,2180,2185,2180,2180,177470
20211216,1519,2180,2180,2175,2180,92200
20211216,1520,2180,2180,2175,2180,499072
20211216,1530,2175,2175,2175,2175,2199713