날짜,시간,시가,고가,저가,종가,거래량
20211217,0901,2205,2215,2205,2205,6879073
20211217,0902,2205,2210,2195,2195,3110630
20211217,0903,2200,2205,2195,2195,1366599
20211217,0904,2200,2205,2195,2200,3472332
20211217,0905,2205,2205,2195,2200,249493
20211217,0906,2200,2205,2195,2200,1892709
20211217,0907,2195,2205,2195,2200,508850
20211217,0908,2195,2200,2190,2195,2144084
20211217,0909,2190,2195,2190,2195,237895
20211217,0910,2195,2195,2190,2195,1915610
20211217,0911,2190,2195,2185,2190,2547627
20211217,0912,2185,2195,2185,2190,571373
20211217,0913,2190,2195,2185,2190,2229022
20211217,0914,2190,2195,2185,2195,402850
20211217,0915,2195,2195,2185,2190,472964
20211217,0916,2185,2190,2185,2190,2501300
20211217,0917,2185,2190,2185,2190,73516
20211217,0918,2185,2190,2180,2185,587043
20211217,0919,2185,2190,2180,2190,550849
20211217,0920,2190,2190,2185,2190,296336
20211217,0921,2185,2190,2180,2185,936910
20211217,0922,2185,2185,2180,2185,188368
20211217,0923,2185,2190,2180,2185,1152074
20211217,0924,2185,2190,2180,2190,356418
20211217,0925,2190,2190,2180,2185,244728
20211217,0926,2180,2190,2180,2185,333358
20211217,0927,2180,2185,2180,2185,57686
20211217,0928,2185,2190,2185,2190,216201
20211217,0929,2185,2190,2185,2185,15929
20211217,0930,2185,2190,2180,2185,571200
20211217,0931,2180,2190,2180,2185,181644
20211217,0932,2185,2185,2175,2180,5797795
20211217,0933,2175,2185,2175,2180,573546
20211217,0934,2180,2180,2175,2175,85377
20211217,0935,2175,2180,2175,2180,107645
20211217,0936,2175,2180,2170,2175,2435000
20211217,0937,2175,2175,2170,2175,234776
20211217,0938,2175,2180,2170,2180,856164
20211217,0939,2180,2180,2175,2175,380217
20211217,0940,2175,2180,2170,2170,358217
20211217,0941,2175,2180,2170,2175,441727
20211217,0942,2175,2175,2170,2170,36338
20211217,0943,2175,2175,2170,2175,89962
20211217,0944,2175,2175,2170,2175,222215
20211217,0945,2175,2175,2170,2175,96713
20211217,0946,2175,2175,2170,2175,62137
20211217,0947,2170,2175,2165,2170,3736099
20211217,0948,2170,2170,2165,2170,114802
20211217,0949,2165,2170,2165,2170,114048
20211217,0950,2170,2170,2165,2165,87374
20211217,0951,2170,2170,2165,2165,215521
20211217,0952,2165,2170,2165,2165,508672
20211217,0953,2170,2170,2160,2165,1986598
20211217,0954,2160,2170,2160,2165,756158
20211217,0955,2165,2170,2160,2165,475373
20211217,0956,2160,2165,2160,2165,85804
20211217,0957,2165,2165,2160,2165,232837
20211217,0958,2165,2170,2160,2165,408362
20211217,0959,2165,2170,2165,2170,154268
20211217,1000,2165,2175,2165,2170,690941
20211217,1001,2170,2175,2165,2170,1417664
20211217,1002,2170,2175,2165,2165,381518
20211217,1003,2165,2170,2165,2170,35749
20211217,1004,2170,2170,2165,2170,86710
20211217,1005,2170,2175,2165,2175,57064
20211217,1006,2175,2175,2170,2175,169597
20211217,1007,2170,2175,2170,2175,47263
20211217,1008,2175,2175,2170,2170,132978
20211217,1009,2175,2175,2165,2175,633857
20211217,1010,2175,2175,2165,2175,433340
20211217,1011,2175,2175,2165,2165,87289
20211217,1012,2165,2175,2165,2165,796076
20211217,1013,2165,2170,2165,2165,35993
20211217,1014,2170,2175,2165,2170,978614
20211217,1015,2170,2175,2170,2170,11815
20211217,1016,2170,2175,2165,2165,147195
20211217,1017,2170,2170,2165,2165,237586
20211217,1018,2170,2170,2165,2165,2137011
20211217,1019,2170,2170,2165,2165,15541
20211217,1020,2165,2170,2165,2170,174957
20211217,1021,2165,2170,2165,2170,129627
20211217,1022,2170,2175,2165,2170,860840
20211217,1023,2170,2175,2165,2175,94986
20211217,1024,2175,2175,2170,2175,68542
20211217,1025,2175,2175,2170,2175,20013
20211217,1026,2175,2175,2170,2175,334131
20211217,1027,2170,2175,2170,2175,17019
20211217,1028,2175,2175,2170,2175,18516
20211217,1029,2170,2175,2170,2175,35497
20211217,1030,2170,2175,2170,2170,20724
20211217,1031,2175,2175,2170,2170,77453
20211217,1032,2175,2175,2170,2175,17330
20211217,1033,2170,2175,2170,2170,69483
20211217,1034,2170,2175,2170,2170,4687
20211217,1035,2175,2175,2170,2170,15845
20211217,1036,2175,2175,2165,2170,1274631
20211217,1037,2165,2170,2165,2165,12374
20211217,1038,2165,2175,2165,2175,319629
20211217,1039,2170,2175,2170,2175,49310
20211217,1040,2175,2175,2170,2175,49739
20211217,1041,2175,2175,2170,2175,350867
20211217,1042,2170,2175,2170,2170,9353
20211217,1043,2170,2175,2165,2175,621160
20211217,1044,2175,2175,2165,2170,241061
20211217,1045,2170,2175,2165,2165,321232
20211217,1046,2170,2170,2165,2170,32560
20211217,1047,2170,2175,2165,2170,477980
20211217,1048,2170,2175,2165,2165,367632
20211217,1049,2165,2170,2165,2165,2238
20211217,1050,2165,2170,2165,2165,96047
20211217,1051,2170,2170,2165,2165,55540
20211217,1052,2165,2170,2165,2170,8112
20211217,1053,2165,2170,2165,2170,9972
20211217,1054,2170,2170,2165,2170,42339
20211217,1055,2170,2175,2170,2175,440082
20211217,1056,2170,2175,2170,2175,24810
20211217,1057,2175,2175,2170,2170,8516
20211217,1058,2175,2175,2170,2175,29738
20211217,1059,2175,2175,2170,2170,19945
20211217,1100,2170,2175,2170,2175,5017
20211217,1101,2175,2175,2170,2175,13224
20211217,1102,2175,2180,2170,2175,1455875
20211217,1103,2180,2180,2175,2175,28559
20211217,1104,2180,2180,2175,2175,534378
20211217,1105,2180,2180,2175,2175,107954
20211217,1106,2175,2180,2170,2170,796228
20211217,1107,2175,2175,2170,2175,32614
20211217,1108,2170,2175,2170,2170,5993
20211217,1109,2175,2175,2170,2175,16679
20211217,1110,2175,2175,2165,2165,1371995
20211217,1111,2165,2170,2165,2165,109180
20211217,1112,2165,2170,2165,2165,201970
20211217,1113,2170,2170,2165,2170,28319
20211217,1114,2170,2175,2165,2170,1342815
20211217,1115,2165,2175,2165,2165,611361
20211217,1116,2165,2170,2165,2165,26753
20211217,1117,2165,2170,2165,2165,17622
20211217,1118,2165,2170,2165,2165,5540
20211217,1119,2170,2170,2165,2170,8286
20211217,1120,2170,2170,2165,2165,5090
20211217,1121,2170,2170,2165,2170,74824
20211217,1122,2170,2170,2165,2165,84153
20211217,1123,2165,2170,2165,2170,25745
20211217,1124,2170,2170,2165,2170,14055
20211217,1125,2170,2170,2165,2170,3518
20211217,1126,2170,2170,2165,2170,122591
20211217,1127,2170,2175,2170,2170,620916
20211217,1128,2170,2175,2170,2175,5981
20211217,1129,2170,2175,2170,2175,8202
20211217,1130,2170,2175,2170,2175,371
20211217,1131,2175,2175,2170,2175,7213
20211217,1132,2175,2175,2170,2175,677
20211217,1133,2175,2175,2170,2175,51201
20211217,1134,2175,2175,2170,2175,95913
20211217,1135,2175,2175,2170,2175,1461170
20211217,1136,2180,2180,2175,2175,199660
20211217,1137,2175,2175,2170,2175,241657
20211217,1138,2175,2180,2170,2175,120473
20211217,1139,2175,2175,2170,2170,83514
20211217,1140,2175,2180,2170,2180,1651123
20211217,1141,2175,2180,2170,2175,147734
20211217,1142,2175,2175,2170,2175,5429
20211217,1143,2170,2175,2170,2175,29981
20211217,1144,2175,2175,2170,2175,972
20211217,1145,2175,2175,2170,2170,2218
20211217,1146,2175,2175,2170,2170,8223
20211217,1147,2175,2175,2170,2170,626
20211217,1148,2175,2175,2170,2175,1993
20211217,1149,2175,2175,2170,2175,235
20211217,1150,2175,2175,2170,2175,3207
20211217,1151,2175,2175,2170,2170,166116
20211217,1152,2175,2175,2170,2175,171338
20211217,1153,2175,2175,2170,2175,23274
20211217,1154,2170,2175,2170,2175,66375
20211217,1155,2175,2175,2170,2175,10115
20211217,1156,2175,2175,2170,2175,28551
20211217,1157,2175,2175,2170,2175,23064
20211217,1158,2170,2175,2170,2175,34109
20211217,1159,2170,2175,2170,2175,21695
20211217,1200,2170,2175,2170,2175,38585
20211217,1201,2175,2175,2170,2175,37474
20211217,1202,2170,2175,2170,2170,19
20211217,1203,2170,2175,2170,2175,7047
20211217,1204,2175,2175,2170,2170,1653
20211217,1205,2175,2175,2170,2175,45818
20211217,1206,2175,2180,2175,2175,410915
20211217,1207,2180,2180,2175,2180,9001
20211217,1208,2175,2180,2170,2175,1415137
20211217,1209,2180,2180,2170,2175,370476
20211217,1210,2175,2180,2170,2175,100674
20211217,1211,2170,2180,2170,2180,29261
20211217,1212,2175,2180,2175,2180,2464
20211217,1213,2180,2180,2175,2180,15141
20211217,1214,2180,2185,2175,2175,1368487
20211217,1215,2175,2180,2175,2180,76991
20211217,1216,2180,2180,2175,2180,20560
20211217,1217,2180,2185,2175,2180,369530
20211217,1218,2180,2180,2175,2180,128229
20211217,1219,2180,2180,2175,2180,28214
20211217,1220,2180,2180,2175,2180,15558
20211217,1221,2180,2180,2175,2180,12840
20211217,1222,2180,2180,2175,2180,3006
20211217,1223,2180,2180,2175,2175,13056
20211217,1224,2180,2180,2175,2180,11644
20211217,1225,2180,2180,2175,2180,27764
20211217,1226,2180,2180,2175,2180,22024
20211217,1227,2180,2185,2175,2185,1065490
20211217,1228,2180,2185,2175,2185,390041
20211217,1229,2185,2185,2175,2185,199713
20211217,1230,2180,2185,2180,2185,110555
20211217,1231,2185,2185,2180,2180,1806
20211217,1232,2180,2185,2175,2180,287132
20211217,1233,2175,2185,2175,2185,77052
20211217,1234,2180,2185,2180,2185,214737
20211217,1235,2185,2185,2180,2185,108483
20211217,1236,2185,2185,2180,2185,43039
20211217,1237,2180,2190,2180,2190,1453258
20211217,1238,2190,2190,2185,2185,138158
20211217,1239,2190,2190,2185,2190,20863
20211217,1240,2190,2190,2185,2185,37299
20211217,1241,2185,2190,2185,2190,107368
20211217,1242,2185,2190,2185,2185,208761
20211217,1243,2190,2190,2185,2185,60021
20211217,1244,2185,2190,2185,2185,22878
20211217,1245,2190,2190,2185,2185,132719
20211217,1246,2190,2190,2180,2185,406273
20211217,1247,2185,2185,2180,2180,214557
20211217,1248,2185,2185,2180,2185,8244
20211217,1249,2185,2185,2180,2180,6538
20211217,1250,2180,2185,2180,2185,120928
20211217,1251,2185,2190,2185,2190,617106
20211217,1252,2185,2190,2185,2185,17595
20211217,1253,2185,2190,2185,2185,4879
20211217,1254,2185,2190,2185,2185,7419
20211217,1255,2185,2190,2185,2190,7438
20211217,1256,2190,2190,2185,2190,27205
20211217,1257,2185,2195,2185,2190,1873551
20211217,1258,2195,2195,2190,2190,284725
20211217,1259,2190,2195,2190,2195,105829
20211217,1300,2195,2195,2190,2190,87260
20211217,1301,2190,2195,2190,2190,136357
20211217,1302,2195,2195,2190,2190,109566
20211217,1303,2190,2195,2190,2195,60320
20211217,1304,2190,2200,2190,2200,1988463
20211217,1305,2195,2200,2195,2200,184516
20211217,1306,2195,2200,2195,2195,16582
20211217,1307,2195,2200,2195,2195,170205
20211217,1308,2195,2200,2190,2195,859588
20211217,1309,2195,2195,2190,2195,5041
20211217,1310,2195,2195,2190,2195,49789
20211217,1311,2195,2200,2190,2200,1512450
20211217,1312,2195,2200,2190,2195,873470
20211217,1313,2190,2195,2190,2190,16193
20211217,1314,2195,2195,2190,2195,43738
20211217,1315,2190,2195,2190,2195,5090
20211217,1316,2190,2195,2190,2190,230626
20211217,1317,2190,2195,2190,2190,116368
20211217,1318,2195,2195,2190,2190,30867
20211217,1319,2195,2195,2190,2190,60439
20211217,1320,2190,2195,2190,2195,21441
20211217,1321,2190,2195,2190,2190,1435764
20211217,1322,2195,2195,2190,2195,26966
20211217,1323,2195,2195,2190,2190,21933
20211217,1324,2195,2195,2190,2190,30497
20211217,1325,2195,2195,2190,2190,45493
20211217,1326,2195,2195,2190,2190,58878
20211217,1327,2195,2195,2190,2190,8485
20211217,1328,2195,2195,2190,2190,56233
20211217,1329,2190,2195,2190,2190,1041214
20211217,1330,2195,2195,2190,2190,5139
20211217,1331,2190,2195,2190,2190,24827
20211217,1332,2190,2195,2185,2190,402249
20211217,1333,2185,2190,2185,2185,170480
20211217,1334,2190,2190,2185,2185,862109
20211217,1335,2185,2190,2185,2190,7496
20211217,1336,2190,2190,2185,2185,65759
20211217,1337,2185,2190,2185,2185,19619
20211217,1338,2185,2190,2185,2185,91617
20211217,1339,2190,2190,2185,2185,726803
20211217,1340,2185,2190,2180,2185,608163
20211217,1341,2185,2190,2180,2185,169106
20211217,1342,2185,2190,2180,2180,259788
20211217,1343,2180,2185,2180,2180,13947
20211217,1344,2185,2185,2180,2185,11389
20211217,1345,2185,2185,2180,2180,35875
20211217,1346,2180,2185,2180,2185,511259
20211217,1347,2185,2190,2180,2190,189574
20211217,1348,2185,2190,2180,2190,137813
20211217,1349,2185,2190,2180,2185,238529
20211217,1350,2185,2185,2180,2180,266376
20211217,1351,2185,2185,2180,2180,26015
20211217,1352,2180,2185,2180,2185,10747
20211217,1353,2180,2185,2180,2180,140165
20211217,1354,2180,2185,2180,2180,17929
20211217,1355,2185,2185,2180,2180,27688
20211217,1356,2185,2185,2180,2185,818
20211217,1357,2180,2180,2175,2180,857002
20211217,1358,2175,2180,2175,2175,31526
20211217,1359,2175,2180,2175,2175,71172
20211217,1400,2180,2180,2175,2180,530136
20211217,1401,2180,2180,2170,2170,634168
20211217,1402,2175,2175,2170,2175,26423
20211217,1403,2175,2175,2170,2175,10631
20211217,1404,2170,2175,2170,2170,9470
20211217,1405,2175,2175,2170,2175,154505
20211217,1406,2175,2180,2175,2175,472689
20211217,1407,2180,2180,2170,2180,1622878
20211217,1408,2175,2180,2170,2170,265280
20211217,1409,2175,2175,2170,2175,48054
20211217,1410,2175,2175,2170,2175,143106
20211217,1411,2175,2175,2170,2175,145491
20211217,1412,2175,2175,2170,2175,89130
20211217,1413,2175,2180,2170,2180,402457
20211217,1414,2180,2180,2175,2175,5815
20211217,1415,2180,2180,2175,2180,3685
20211217,1416,2175,2180,2175,2180,24364
20211217,1417,2175,2180,2170,2175,1691385
20211217,1418,2175,2180,2170,2175,396306
20211217,1419,2170,2175,2170,2175,13849
20211217,1420,2175,2175,2170,2170,70440
20211217,1421,2175,2175,2170,2170,40071
20211217,1422,2175,2175,2170,2175,63999
20211217,1423,2170,2175,2170,2175,4045
20211217,1424,2170,2175,2170,2175,1312177
20211217,1425,2175,2180,2170,2175,200496
20211217,1426,2175,2175,2170,2175,154135
20211217,1427,2175,2175,2170,2175,13638
20211217,1428,2170,2175,2170,2170,11036
20211217,1429,2175,2175,2170,2170,2627
20211217,1430,2175,2175,2170,2175,12202
20211217,1431,2175,2175,2170,2175,9331
20211217,1432,2170,2175,2170,2170,51860
20211217,1433,2175,2175,2170,2175,133355
20211217,1434,2170,2175,2170,2175,247598
20211217,1435,2175,2175,2170,2170,17270
20211217,1436,2175,2175,2165,2170,2348697
20211217,1437,2165,2170,2165,2170,29027
20211217,1438,2170,2170,2165,2165,13678
20211217,1439,2170,2170,2165,2170,63874
20211217,1440,2165,2170,2165,2165,96924
20211217,1441,2165,2170,2165,2170,532521
20211217,1442,2170,2175,2170,2170,418606
20211217,1443,2170,2175,2165,2165,300328
20211217,1444,2165,2170,2165,2170,29978
20211217,1445,2170,2170,2165,2165,5090
20211217,1446,2170,2170,2165,2170,4865
20211217,1447,2170,2170,2165,2170,57292
20211217,1448,2165,2175,2165,2175,1091062
20211217,1449,2170,2175,2170,2175,40269
20211217,1450,2170,2175,2170,2170,200066
20211217,1451,2165,2170,2165,2170,65851
20211217,1452,2170,2170,2165,2165,91810
20211217,1453,2170,2170,2165,2165,11347
20211217,1454,2170,2170,2165,2170,27703
20211217,1455,2165,2170,2165,2165,327756
20211217,1456,2165,2170,2160,2170,3701305
20211217,1457,2170,2170,2165,2170,100030
20211217,1458,2170,2170,2165,2170,6124
20211217,1459,2170,2170,2165,2170,16792
20211217,1500,2165,2170,2165,2165,71647
20211217,1501,2165,2170,2165,2165,30550
20211217,1502,2165,2170,2165,2165,33479
20211217,1503,2165,2170,2165,2170,16928
20211217,1504,2170,2170,2165,2165,29210
20211217,1505,2170,2170,2165,2165,11449
20211217,1506,2170,2170,2165,2170,15278
20211217,1507,2165,2170,2165,2170,15814
20211217,1508,2165,2170,2165,2170,37995
20211217,1509,2170,2170,2165,2170,13312
20211217,1510,2170,2170,2165,2165,44197
20211217,1511,2170,2170,2165,2165,316193
20211217,1512,2165,2170,2165,2170,387801
20211217,1513,2170,2170,2165,2165,400407
20211217,1514,2170,2170,2165,2170,147873
20211217,1515,2165,2170,2165,2165,870540
20211217,1516,2165,2170,2165,2165,80966
20211217,1517,2165,2170,2165,2165,147330
20211217,1518,2165,2170,2160,2165,1450738
20211217,1519,2165,2165,2160,2165,70777
20211217,1520,2160,2165,2160,2165,574763
20211217,1530,2165,2165,2165,2165,1537474