날짜,시간,시가,고가,저가,종가,거래량
20211202,0901,2380,2385,2375,2380,5037092
20211202,0902,2375,2380,2360,2365,12379029
20211202,0903,2365,2380,2355,2380,7001467
20211202,0904,2375,2385,2370,2370,2305921
20211202,0905,2375,2380,2365,2370,3928730
20211202,0906,2365,2375,2360,2365,2510447
20211202,0907,2360,2370,2355,2360,2077469
20211202,0908,2360,2360,2345,2350,6316230
20211202,0909,2355,2360,2350,2355,1707590
20211202,0910,2355,2360,2350,2355,989684
20211202,0911,2355,2365,2350,2365,680512
20211202,0912,2365,2365,2350,2360,1498948
20211202,0913,2360,2360,2350,2350,1232622
20211202,0914,2350,2355,2350,2350,836003
20211202,0915,2355,2355,2350,2350,1087034
20211202,0916,2350,2355,2345,2350,2416043
20211202,0917,2350,2350,2345,2350,559974
20211202,0918,2350,2350,2335,2340,4586684
20211202,0919,2335,2340,2330,2335,3858621
20211202,0920,2335,2340,2330,2330,2019829
20211202,0921,2330,2335,2320,2325,4347883
20211202,0922,2325,2330,2320,2330,1315302
20211202,0923,2330,2330,2320,2325,1706609
20211202,0924,2330,2330,2315,2320,2434389
20211202,0925,2320,2330,2320,2325,1599156
20211202,0926,2325,2335,2320,2335,2124870
20211202,0927,2335,2340,2325,2330,1251216
20211202,0928,2330,2335,2320,2325,1386572
20211202,0929,2325,2330,2320,2330,571291
20211202,0930,2325,2330,2320,2330,2347716
20211202,0931,2330,2330,2315,2320,3262201
20211202,0932,2315,2320,2315,2320,220785
20211202,0933,2320,2325,2315,2320,999187
20211202,0934,2315,2325,2315,2320,1487731
20211202,0935,2320,2330,2320,2330,971492
20211202,0936,2330,2330,2320,2325,96841
20211202,0937,2325,2335,2320,2330,828049
20211202,0938,2330,2335,2325,2330,404340
20211202,0939,2335,2335,2330,2335,1257998
20211202,0940,2330,2340,2330,2330,1603982
20211202,0941,2335,2335,2325,2330,749393
20211202,0942,2330,2335,2325,2330,202710
20211202,0943,2330,2335,2325,2325,666781
20211202,0944,2330,2335,2325,2335,874146
20211202,0945,2330,2340,2330,2340,1465042
20211202,0946,2335,2345,2335,2345,2115200
20211202,0947,2345,2350,2340,2350,1178304
20211202,0948,2345,2355,2345,2355,1586465
20211202,0949,2350,2360,2350,2355,2829471
20211202,0950,2350,2360,2350,2355,2518917
20211202,0951,2355,2355,2345,2345,988476
20211202,0952,2350,2355,2345,2355,3555876
20211202,0953,2355,2360,2350,2360,659831
20211202,0954,2360,2360,2350,2355,805535
20211202,0955,2350,2360,2350,2355,2054775
20211202,0956,2355,2355,2340,2340,1773683
20211202,0957,2340,2345,2340,2340,348457
20211202,0958,2340,2345,2330,2335,2911307
20211202,0959,2330,2345,2330,2340,623243
20211202,1000,2345,2345,2335,2340,371497
20211202,1001,2340,2345,2330,2340,1117101
20211202,1002,2340,2345,2335,2345,234412
20211202,1003,2345,2350,2335,2340,558675
20211202,1004,2345,2350,2340,2345,241508
20211202,1005,2345,2350,2335,2340,823240
20211202,1006,2340,2345,2335,2340,227629
20211202,1007,2335,2340,2330,2335,926203
20211202,1008,2335,2340,2330,2335,210026
20211202,1009,2330,2335,2325,2330,1163294
20211202,1010,2330,2335,2325,2325,391838
20211202,1011,2330,2335,2325,2335,443164
20211202,1012,2340,2340,2335,2340,338437
20211202,1013,2340,2340,2330,2340,208961
20211202,1014,2340,2340,2330,2330,278315
20211202,1015,2335,2335,2330,2330,53768
20211202,1016,2330,2335,2325,2330,386428
20211202,1017,2330,2340,2330,2330,679640
20211202,1018,2330,2335,2330,2335,48965
20211202,1019,2330,2335,2330,2335,15164
20211202,1020,2330,2340,2330,2340,157827
20211202,1021,2340,2340,2335,2340,36986
20211202,1022,2335,2340,2330,2335,588529
20211202,1023,2335,2335,2330,2330,50644
20211202,1024,2335,2335,2330,2335,13391
20211202,1025,2330,2335,2330,2335,2764
20211202,1026,2330,2335,2325,2330,1863565
20211202,1027,2330,2330,2325,2325,519852
20211202,1028,2325,2330,2320,2325,274278
20211202,1029,2325,2325,2320,2325,266444
20211202,1030,2320,2330,2320,2325,1504685
20211202,1031,2325,2330,2325,2330,223190
20211202,1032,2330,2330,2320,2325,334878
20211202,1033,2325,2330,2320,2320,143893
20211202,1034,2325,2325,2320,2320,560810
20211202,1035,2325,2325,2320,2320,4902141
20211202,1036,2320,2325,2315,2325,277331
20211202,1037,2320,2320,2315,2315,678891
20211202,1038,2320,2320,2315,2320,210285
20211202,1039,2320,2320,2315,2315,235620
20211202,1040,2320,2320,2315,2320,154916
20211202,1041,2315,2320,2305,2310,5904201
20211202,1042,2310,2315,2305,2310,1857433
20211202,1043,2310,2310,2305,2310,388932
20211202,1044,2310,2310,2305,2305,408283
20211202,1045,2310,2310,2305,2310,2428959
20211202,1046,2310,2315,2305,2315,424995
20211202,1047,2310,2315,2305,2315,912720
20211202,1048,2310,2315,2310,2310,277952
20211202,1049,2315,2320,2310,2315,633611
20211202,1050,2315,2320,2310,2315,298914
20211202,1051,2315,2315,2310,2310,76233
20211202,1052,2315,2315,2310,2310,106807
20211202,1053,2315,2315,2305,2305,1298378
20211202,1054,2305,2310,2305,2310,111001
20211202,1055,2305,2310,2305,2310,52067
20211202,1056,2310,2310,2300,2305,3122805
20211202,1057,2305,2305,2300,2300,132730
20211202,1058,2305,2305,2300,2305,292104
20211202,1059,2305,2305,2295,2300,3316417
20211202,1100,2300,2300,2290,2295,4402211
20211202,1101,2295,2300,2290,2300,1324441
20211202,1102,2300,2305,2295,2305,2040792
20211202,1103,2300,2310,2300,2305,888158
20211202,1104,2300,2310,2300,2310,309657
20211202,1105,2310,2310,2305,2305,810085
20211202,1106,2305,2310,2300,2310,495724
20211202,1107,2305,2310,2300,2310,134940
20211202,1108,2305,2310,2305,2305,61680
20211202,1109,2305,2310,2305,2305,87559
20211202,1110,2305,2305,2300,2305,838509
20211202,1111,2305,2305,2300,2305,84175
20211202,1112,2305,2305,2295,2305,1181060
20211202,1113,2300,2305,2300,2300,105770
20211202,1114,2305,2305,2300,2300,38510
20211202,1115,2305,2305,2300,2305,467450
20211202,1116,2300,2310,2300,2305,116649
20211202,1117,2310,2310,2300,2305,390991
20211202,1118,2300,2305,2300,2300,107199
20211202,1119,2305,2310,2300,2300,313282
20211202,1120,2300,2305,2300,2305,220347
20211202,1121,2310,2310,2300,2305,442131
20211202,1122,2305,2310,2300,2300,106131
20211202,1123,2305,2305,2300,2305,82429
20211202,1124,2305,2305,2295,2300,1263667
20211202,1125,2300,2300,2295,2300,29303
20211202,1126,2300,2300,2295,2300,71012
20211202,1127,2295,2300,2295,2295,1166484
20211202,1128,2300,2305,2295,2300,206406
20211202,1129,2305,2305,2295,2300,138823
20211202,1130,2295,2305,2295,2305,906414
20211202,1131,2300,2305,2295,2295,254099
20211202,1132,2300,2300,2295,2300,1100581
20211202,1133,2295,2300,2295,2300,317934
20211202,1134,2300,2300,2290,2295,463693
20211202,1135,2290,2295,2290,2295,208737
20211202,1136,2295,2295,2290,2290,1061330
20211202,1137,2290,2295,2285,2290,3214575
20211202,1138,2295,2295,2290,2290,80831
20211202,1139,2295,2295,2290,2295,106246
20211202,1140,2290,2295,2290,2295,76968
20211202,1141,2295,2295,2290,2295,183733
20211202,1142,2295,2300,2290,2295,996010
20211202,1143,2295,2295,2290,2295,538380
20211202,1144,2295,2295,2290,2290,39899
20211202,1145,2295,2295,2290,2290,45152
20211202,1146,2295,2295,2290,2295,115229
20211202,1147,2295,2300,2290,2300,646419
20211202,1148,2295,2300,2290,2300,718421
20211202,1149,2300,2300,2295,2300,44360
20211202,1150,2295,2300,2290,2295,914159
20211202,1151,2300,2300,2290,2295,271013
20211202,1152,2295,2300,2290,2295,69682
20211202,1153,2295,2295,2290,2295,31458
20211202,1154,2295,2295,2290,2290,59700
20211202,1155,2295,2295,2285,2290,2011470
20211202,1156,2290,2295,2285,2290,255493
20211202,1157,2285,2290,2285,2285,307539
20211202,1158,2290,2290,2285,2285,72451
20211202,1159,2290,2290,2280,2290,3432730
20211202,1200,2285,2290,2285,2290,47441
20211202,1201,2285,2290,2285,2290,41559
20211202,1202,2290,2290,2285,2290,103304
20211202,1203,2290,2290,2285,2285,73296
20211202,1204,2290,2290,2285,2290,208534
20211202,1205,2290,2290,2285,2285,7882
20211202,1206,2290,2290,2285,2290,134815
20211202,1207,2285,2290,2285,2290,75891
20211202,1208,2290,2290,2285,2290,92757
20211202,1209,2290,2290,2285,2285,86377
20211202,1210,2290,2290,2285,2285,61465
20211202,1211,2285,2290,2285,2285,2503247
20211202,1212,2290,2290,2285,2285,213399
20211202,1213,2290,2290,2285,2290,87571
20211202,1214,2285,2290,2285,2285,37017
20211202,1215,2290,2290,2285,2285,26621
20211202,1216,2290,2290,2285,2285,26915
20211202,1217,2290,2290,2285,2285,236886
20211202,1218,2285,2290,2285,2285,89357
20211202,1219,2290,2290,2285,2290,32563
20211202,1220,2290,2290,2285,2285,75536
20211202,1221,2290,2290,2285,2290,42225
20211202,1222,2290,2290,2285,2290,35274
20211202,1223,2290,2295,2285,2290,765907
20211202,1224,2290,2295,2285,2295,144871
20211202,1225,2290,2295,2290,2295,70168
20211202,1226,2295,2300,2290,2295,700123
20211202,1227,2295,2300,2290,2295,2100558
20211202,1228,2295,2300,2295,2300,153579
20211202,1229,2300,2300,2295,2300,766546
20211202,1230,2300,2300,2290,2295,286937
20211202,1231,2295,2295,2290,2295,219730
20211202,1232,2295,2300,2290,2295,394948
20211202,1233,2295,2295,2290,2290,26843
20211202,1234,2290,2295,2290,2290,73586
20211202,1235,2295,2295,2290,2295,10908
20211202,1236,2290,2295,2290,2295,100196
20211202,1237,2290,2300,2290,2300,1070857
20211202,1238,2300,2305,2295,2300,967269
20211202,1239,2300,2305,2295,2305,136469
20211202,1240,2300,2305,2295,2295,391960
20211202,1241,2300,2305,2295,2305,871397
20211202,1242,2300,2305,2295,2295,392630
20211202,1243,2295,2300,2295,2300,22108
20211202,1244,2300,2300,2290,2295,1670828
20211202,1245,2295,2295,2290,2295,12447
20211202,1246,2290,2300,2290,2295,508486
20211202,1247,2295,2295,2290,2290,46878
20211202,1248,2295,2295,2290,2290,248041
20211202,1249,2295,2295,2285,2290,1171603
20211202,1250,2295,2295,2285,2295,28101
20211202,1251,2290,2295,2285,2285,249818
20211202,1252,2290,2290,2285,2290,65971
20211202,1253,2290,2295,2285,2290,714263
20211202,1254,2290,2290,2285,2285,78609
20211202,1255,2290,2290,2285,2290,38799
20211202,1256,2290,2290,2285,2290,3273
20211202,1257,2290,2295,2285,2290,679199
20211202,1258,2290,2295,2285,2290,594441
20211202,1259,2290,2290,2285,2285,441714
20211202,1300,2290,2295,2285,2290,671411
20211202,1301,2290,2290,2285,2290,65229
20211202,1302,2285,2295,2285,2290,465273
20211202,1303,2290,2290,2285,2290,6172
20211202,1304,2290,2290,2285,2285,192910
20211202,1305,2285,2290,2280,2280,2201684
20211202,1306,2280,2285,2280,2285,99713
20211202,1307,2285,2290,2280,2285,1349158
20211202,1308,2290,2290,2285,2285,71039
20211202,1309,2290,2290,2280,2285,379447
20211202,1310,2285,2285,2280,2280,84614
20211202,1311,2280,2290,2280,2290,457521
20211202,1312,2290,2290,2280,2285,260630
20211202,1313,2280,2285,2280,2280,43155
20211202,1314,2285,2285,2280,2285,726491
20211202,1315,2285,2285,2280,2285,32770
20211202,1316,2285,2285,2280,2285,282802
20211202,1317,2285,2285,2280,2285,349324
20211202,1318,2285,2285,2280,2285,74695
20211202,1319,2285,2285,2280,2285,61386
20211202,1320,2285,2290,2280,2285,1055692
20211202,1321,2285,2290,2280,2285,253608
20211202,1322,2285,2285,2280,2285,207465
20211202,1323,2285,2285,2280,2285,88198
20211202,1324,2285,2285,2280,2285,448316
20211202,1325,2290,2290,2280,2285,352358
20211202,1326,2290,2290,2280,2285,489227
20211202,1327,2285,2290,2285,2285,66210
20211202,1328,2285,2290,2285,2290,60107
20211202,1329,2285,2290,2285,2290,5287
20211202,1330,2285,2290,2285,2290,11757
20211202,1331,2285,2290,2285,2285,203691
20211202,1332,2285,2290,2285,2290,14261
20211202,1333,2290,2290,2280,2285,926580
20211202,1334,2285,2290,2280,2290,41528
20211202,1335,2285,2290,2285,2290,5891
20211202,1336,2290,2290,2285,2285,3770
20211202,1337,2290,2290,2285,2290,57152
20211202,1338,2290,2290,2285,2290,26511
20211202,1339,2290,2295,2285,2290,1317541
20211202,1340,2290,2290,2285,2290,42136
20211202,1341,2290,2290,2285,2285,32449
20211202,1342,2285,2290,2280,2285,1082055
20211202,1343,2285,2290,2280,2285,178047
20211202,1344,2285,2285,2280,2280,68809
20211202,1345,2285,2285,2280,2285,248428
20211202,1346,2285,2290,2285,2285,161394
20211202,1347,2290,2290,2285,2290,378416
20211202,1348,2285,2290,2285,2285,509916
20211202,1349,2285,2285,2280,2285,99399
20211202,1350,2285,2285,2280,2285,38643
20211202,1351,2280,2285,2280,2280,4323542
20211202,1352,2285,2285,2280,2280,419729
20211202,1353,2285,2285,2280,2285,57669
20211202,1354,2285,2285,2280,2280,20189
20211202,1355,2280,2290,2280,2290,1034891
20211202,1356,2285,2290,2285,2290,57465
20211202,1357,2290,2290,2280,2290,324184
20211202,1358,2290,2290,2285,2290,20955
20211202,1359,2285,2290,2285,2290,56307
20211202,1400,2290,2290,2285,2290,59774
20211202,1401,2290,2295,2285,2285,2882583
20211202,1402,2290,2295,2285,2295,255736
20211202,1403,2290,2295,2290,2295,512719
20211202,1404,2290,2295,2285,2295,1550763
20211202,1405,2295,2295,2290,2295,202262
20211202,1406,2290,2295,2290,2295,15273
20211202,1407,2295,2295,2285,2295,1060905
20211202,1408,2295,2295,2290,2290,98796
20211202,1409,2290,2295,2290,2290,26265
20211202,1410,2295,2295,2285,2290,848147
20211202,1411,2290,2295,2285,2285,184265
20211202,1412,2290,2290,2285,2290,29638
20211202,1413,2290,2290,2285,2290,74038
20211202,1414,2290,2290,2285,2290,71352
20211202,1415,2290,2290,2285,2285,15911
20211202,1416,2290,2295,2285,2290,383530
20211202,1417,2290,2290,2285,2290,12334
20211202,1418,2290,2290,2285,2285,10461
20211202,1419,2285,2290,2285,2290,607778
20211202,1420,2285,2290,2285,2285,23447
20211202,1421,2290,2290,2285,2290,3811
20211202,1422,2285,2290,2285,2285,20701
20211202,1423,2290,2290,2285,2290,25099
20211202,1424,2290,2290,2285,2290,33070
20211202,1425,2290,2290,2280,2280,1669099
20211202,1426,2285,2290,2280,2280,537054
20211202,1427,2285,2285,2280,2285,37759
20211202,1428,2285,2285,2280,2280,168028
20211202,1429,2285,2285,2280,2280,194318
20211202,1430,2285,2285,2280,2285,35017
20211202,1431,2280,2285,2280,2285,61456
20211202,1432,2280,2285,2280,2285,101655
20211202,1433,2285,2285,2280,2285,45040
20211202,1434,2285,2285,2280,2280,124195
20211202,1435,2280,2285,2275,2280,4486535
20211202,1436,2280,2285,2275,2275,445978
20211202,1437,2280,2285,2275,2285,1054732
20211202,1438,2285,2285,2280,2285,24406
20211202,1439,2285,2285,2280,2285,60702
20211202,1440,2285,2285,2280,2280,29942
20211202,1441,2285,2285,2280,2285,47172
20211202,1442,2285,2285,2280,2285,1683
20211202,1443,2285,2285,2280,2285,13731
20211202,1444,2280,2285,2280,2280,42743
20211202,1445,2285,2285,2280,2285,1396343
20211202,1446,2280,2285,2275,2275,526370
20211202,1447,2280,2280,2275,2275,51846
20211202,1448,2280,2280,2275,2275,40276
20211202,1449,2275,2280,2270,2275,4323271
20211202,1450,2275,2275,2270,2275,82861
20211202,1451,2275,2275,2270,2275,142981
20211202,1452,2275,2275,2270,2275,208010
20211202,1453,2275,2275,2270,2275,200568
20211202,1454,2275,2275,2270,2275,72880
20211202,1455,2275,2275,2270,2270,3450775
20211202,1456,2270,2275,2265,2275,1344404
20211202,1457,2275,2275,2270,2270,133483
20211202,1458,2275,2275,2265,2270,826469
20211202,1459,2270,2270,2265,2270,141128
20211202,1500,2265,2275,2265,2275,1664950
20211202,1501,2275,2275,2265,2270,753098
20211202,1502,2270,2275,2270,2275,126342
20211202,1503,2275,2275,2270,2275,128932
20211202,1504,2275,2275,2270,2275,93859
20211202,1505,2275,2280,2270,2270,2152445
20211202,1506,2270,2275,2270,2270,90312
20211202,1507,2270,2280,2270,2275,370064
20211202,1508,2275,2275,2270,2275,38462
20211202,1509,2275,2275,2270,2275,13620
20211202,1510,2275,2275,2270,2270,50597
20211202,1511,2275,2275,2265,2270,1640397
20211202,1512,2270,2275,2265,2270,593382
20211202,1513,2270,2270,2265,2265,138803
20211202,1514,2270,2270,2265,2270,103978
20211202,1515,2270,2270,2265,2270,219736
20211202,1516,2265,2270,2265,2265,221074
20211202,1517,2270,2270,2265,2270,88346
20211202,1518,2270,2275,2265,2275,2060026
20211202,1519,2275,2275,2270,2275,156049
20211202,1520,2270,2275,2270,2275,243782
20211202,1530,2270,2270,2270,2270,3810925