날짜,시간,시가,고가,저가,종가,거래량
20211224,0901,2150,2150,2140,2145,6131008
20211224,0902,2145,2145,2140,2145,1815819
20211224,0903,2145,2150,2140,2145,4874507
20211224,0904,2140,2145,2140,2145,1370560
20211224,0905,2145,2145,2135,2140,7196222
20211224,0906,2140,2140,2135,2140,1362325
20211224,0907,2140,2140,2130,2135,2492579
20211224,0908,2135,2135,2130,2130,1177400
20211224,0909,2135,2135,2125,2130,7095910
20211224,0910,2130,2130,2125,2130,345987
20211224,0911,2130,2130,2120,2125,7015163
20211224,0912,2125,2130,2120,2125,1487715
20211224,0913,2125,2125,2115,2120,9235065
20211224,0914,2120,2125,2115,2120,4581219
20211224,0915,2120,2125,2115,2120,484553
20211224,0916,2120,2125,2120,2125,1025071
20211224,0917,2125,2130,2120,2125,1265534
20211224,0918,2125,2130,2120,2125,803809
20211224,0919,2125,2130,2120,2130,441391
20211224,0920,2125,2130,2120,2130,1663284
20211224,0921,2130,2130,2120,2125,341084
20211224,0922,2125,2130,2120,2130,265560
20211224,0923,2130,2130,2125,2130,66110
20211224,0924,2125,2130,2125,2130,473253
20211224,0925,2130,2130,2125,2130,347973
20211224,0926,2125,2135,2125,2130,1896471
20211224,0927,2130,2130,2125,2130,135204
20211224,0928,2125,2130,2120,2125,2753430
20211224,0929,2125,2130,2120,2125,215540
20211224,0930,2130,2130,2120,2125,1616955
20211224,0931,2120,2125,2120,2125,93316
20211224,0932,2125,2125,2120,2125,77425
20211224,0933,2125,2125,2120,2125,4003886
20211224,0934,2120,2125,2115,2125,1007708
20211224,0935,2125,2125,2120,2120,58850
20211224,0936,2125,2125,2120,2125,22539
20211224,0937,2120,2125,2115,2120,1430346
20211224,0938,2120,2125,2115,2120,292810
20211224,0939,2120,2125,2120,2120,342873
20211224,0940,2125,2125,2120,2125,51612
20211224,0941,2120,2125,2120,2120,59056
20211224,0942,2125,2125,2120,2125,94173
20211224,0943,2125,2125,2120,2125,93857
20211224,0944,2120,2125,2120,2125,121615
20211224,0945,2125,2125,2120,2125,252783
20211224,0946,2125,2130,2120,2125,580076
20211224,0947,2130,2130,2125,2125,25170
20211224,0948,2125,2130,2120,2125,653255
20211224,0949,2125,2125,2120,2125,25593
20211224,0950,2125,2130,2120,2125,232174
20211224,0951,2125,2130,2120,2125,372856
20211224,0952,2120,2125,2120,2125,330209
20211224,0953,2125,2130,2120,2125,284467
20211224,0954,2125,2130,2125,2125,1596475
20211224,0955,2125,2130,2120,2125,544231
20211224,0956,2125,2130,2120,2125,640751
20211224,0957,2130,2130,2125,2130,40004
20211224,0958,2130,2130,2125,2130,75405
20211224,0959,2125,2135,2125,2135,1853038
20211224,1000,2135,2135,2130,2135,51552
20211224,1001,2135,2135,2130,2130,82079
20211224,1002,2130,2135,2125,2130,646818
20211224,1003,2130,2135,2125,2130,359986
20211224,1004,2135,2135,2130,2130,8423
20211224,1005,2135,2135,2130,2135,122650
20211224,1006,2135,2135,2130,2135,104438
20211224,1007,2130,2140,2130,2135,1682618
20211224,1008,2135,2135,2130,2130,53592
20211224,1009,2130,2135,2130,2135,18335
20211224,1010,2135,2135,2125,2130,629612
20211224,1011,2130,2130,2125,2125,32420
20211224,1012,2130,2130,2125,2130,58547
20211224,1013,2125,2130,2125,2125,141751
20211224,1014,2130,2130,2125,2125,283322
20211224,1015,2130,2130,2125,2130,283979
20211224,1016,2130,2130,2120,2120,1255533
20211224,1017,2125,2125,2120,2125,57567
20211224,1018,2125,2125,2120,2120,37165
20211224,1019,2125,2130,2120,2125,401764
20211224,1020,2130,2130,2125,2130,3462
20211224,1021,2125,2130,2125,2130,12818
20211224,1022,2125,2130,2125,2130,37115
20211224,1023,2130,2130,2125,2130,8373
20211224,1024,2130,2130,2125,2130,150355
20211224,1025,2130,2130,2125,2125,82744
20211224,1026,2130,2135,2130,2135,760537
20211224,1027,2130,2135,2130,2135,75923
20211224,1028,2135,2135,2130,2130,18810
20211224,1029,2130,2135,2130,2130,124643
20211224,1030,2135,2135,2130,2130,14498
20211224,1031,2130,2135,2130,2135,46596
20211224,1032,2135,2135,2130,2135,73032
20211224,1033,2135,2135,2130,2130,35993
20211224,1034,2130,2135,2130,2130,73039
20211224,1035,2135,2135,2130,2135,219817
20211224,1036,2135,2135,2130,2130,12159
20211224,1037,2130,2135,2130,2135,20256
20211224,1038,2135,2135,2130,2130,148984
20211224,1039,2135,2135,2130,2135,75531
20211224,1040,2135,2135,2130,2135,54964
20211224,1041,2135,2135,2130,2130,11703
20211224,1042,2130,2135,2130,2135,11402
20211224,1043,2130,2135,2130,2130,38177
20211224,1044,2135,2135,2130,2135,27687
20211224,1045,2130,2135,2130,2130,20339
20211224,1046,2130,2135,2130,2130,7528
20211224,1047,2130,2135,2130,2135,19801
20211224,1048,2130,2135,2130,2135,12456
20211224,1049,2130,2135,2130,2135,17735
20211224,1050,2135,2140,2130,2140,1370376
20211224,1051,2140,2140,2130,2135,68802
20211224,1052,2135,2140,2135,2140,60924
20211224,1053,2140,2140,2135,2135,7890
20211224,1054,2135,2140,2135,2140,38309
20211224,1055,2140,2140,2135,2140,24901
20211224,1056,2140,2140,2135,2135,33097
20211224,1057,2135,2140,2135,2135,3742
20211224,1058,2135,2140,2135,2140,50184
20211224,1059,2135,2140,2135,2135,13839
20211224,1100,2140,2140,2135,2135,142425
20211224,1101,2135,2140,2135,2135,13879
20211224,1102,2140,2140,2135,2140,54555
20211224,1103,2140,2140,2135,2140,18925
20211224,1104,2135,2140,2135,2140,204421
20211224,1105,2140,2140,2135,2135,3250
20211224,1106,2140,2140,2135,2135,53330
20211224,1107,2140,2140,2130,2135,780085
20211224,1108,2135,2135,2130,2135,118174
20211224,1109,2135,2135,2130,2130,7101
20211224,1110,2135,2135,2130,2130,86339
20211224,1111,2135,2140,2130,2140,324812
20211224,1112,2140,2140,2135,2135,5295
20211224,1113,2135,2140,2135,2135,25793
20211224,1114,2140,2140,2135,2140,42440
20211224,1115,2135,2140,2135,2140,10916
20211224,1116,2140,2140,2135,2140,8921
20211224,1117,2135,2140,2135,2135,42516
20211224,1118,2135,2140,2135,2135,166097
20211224,1119,2135,2140,2130,2135,271212
20211224,1120,2135,2140,2135,2135,30799
20211224,1121,2135,2140,2135,2140,44864
20211224,1122,2135,2140,2135,2140,24926
20211224,1123,2135,2140,2135,2140,2050
20211224,1124,2135,2140,2130,2135,200972
20211224,1125,2130,2140,2130,2135,377997
20211224,1126,2135,2140,2130,2135,191418
20211224,1127,2140,2140,2135,2135,1276
20211224,1128,2135,2140,2135,2135,5453
20211224,1129,2135,2140,2135,2135,9423
20211224,1130,2135,2140,2135,2135,10781
20211224,1131,2140,2140,2135,2140,14024
20211224,1132,2140,2140,2135,2140,6198
20211224,1133,2140,2140,2130,2135,210938
20211224,1134,2135,2135,2130,2135,6768
20211224,1135,2130,2135,2130,2135,20584
20211224,1136,2135,2135,2130,2135,51891
20211224,1137,2130,2135,2130,2130,63344
20211224,1138,2135,2135,2130,2135,10145
20211224,1139,2135,2135,2130,2135,20010
20211224,1140,2135,2135,2130,2130,23747
20211224,1141,2130,2135,2130,2130,62050
20211224,1142,2135,2135,2130,2130,51
20211224,1143,2135,2135,2130,2135,22083
20211224,1144,2135,2135,2130,2135,8879
20211224,1145,2135,2135,2130,2135,4702
20211224,1146,2135,2135,2130,2135,15143
20211224,1147,2135,2135,2130,2135,11920
20211224,1148,2135,2135,2130,2130,3532
20211224,1149,2130,2135,2130,2135,14533
20211224,1150,2135,2135,2130,2135,1556
20211224,1151,2135,2135,2135,2135,10073
20211224,1152,2135,2135,2130,2135,49406
20211224,1153,2135,2135,2130,2135,12417
20211224,1154,2130,2135,2130,2135,31793
20211224,1155,2135,2140,2130,2135,775168
20211224,1156,2130,2135,2130,2135,873
20211224,1157,2135,2135,2130,2130,33647
20211224,1158,2135,2135,2135,2135,5923
20211224,1159,2135,2135,2130,2135,8334
20211224,1200,2135,2135,2130,2135,2632
20211224,1201,2135,2135,2130,2135,4525
20211224,1202,2135,2135,2130,2135,12113
20211224,1203,2135,2135,2130,2135,1232
20211224,1204,2130,2135,2130,2135,2766
20211224,1205,2135,2135,2130,2135,10999
20211224,1206,2130,2135,2130,2130,204
20211224,1207,2130,2135,2130,2130,4593
20211224,1208,2130,2135,2130,2135,20572
20211224,1209,2135,2135,2135,2135,203
20211224,1210,2135,2135,2130,2135,22876
20211224,1211,2130,2135,2130,2135,8788
20211224,1212,2135,2135,2130,2135,6157
20211224,1213,2130,2135,2130,2135,1398
20211224,1214,2135,2135,2130,2130,13277
20211224,1215,2135,2135,2125,2130,3808483
20211224,1216,2130,2135,2125,2130,418577
20211224,1217,2130,2135,2130,2135,17196
20211224,1218,2135,2135,2130,2135,2538
20211224,1219,2135,2135,2130,2130,8130
20211224,1220,2130,2135,2130,2135,669
20211224,1221,2135,2135,2130,2135,6011
20211224,1222,2135,2135,2130,2135,1562
20211224,1223,2130,2135,2130,2135,2159
20211224,1224,2135,2135,2130,2130,696
20211224,1225,2135,2135,2130,2130,1790
20211224,1226,2130,2135,2130,2135,19371
20211224,1227,2135,2135,2130,2135,7601
20211224,1228,2135,2135,2130,2135,132
20211224,1229,2135,2135,2130,2130,40071
20211224,1230,2135,2135,2130,2130,32359
20211224,1231,2130,2135,2130,2135,1836
20211224,1232,2135,2135,2130,2135,7797
20211224,1233,2130,2135,2130,2135,23959
20211224,1234,2135,2135,2130,2135,20349
20211224,1235,2130,2135,2130,2135,13
20211224,1236,2135,2135,2130,2130,6109
20211224,1237,2135,2135,2130,2130,108072
20211224,1238,2130,2135,2130,2130,131175
20211224,1239,2135,2135,2130,2130,19159
20211224,1240,2130,2135,2130,2130,84083
20211224,1241,2135,2135,2130,2130,7448
20211224,1242,2135,2135,2130,2135,432
20211224,1243,2135,2135,2130,2130,6518
20211224,1244,2130,2130,2125,2130,629157
20211224,1245,2130,2130,2125,2125,61100
20211224,1246,2130,2130,2125,2125,8080
20211224,1247,2130,2130,2125,2130,23708
20211224,1248,2130,2130,2125,2130,83688
20211224,1249,2130,2130,2125,2125,16369
20211224,1250,2130,2130,2125,2130,15281
20211224,1251,2130,2130,2125,2130,62620
20211224,1252,2130,2130,2125,2130,6682
20211224,1253,2130,2130,2125,2130,642723
20211224,1254,2130,2130,2125,2130,214838
20211224,1255,2130,2130,2125,2130,1052161
20211224,1256,2135,2135,2130,2130,1000741
20211224,1257,2130,2135,2130,2135,133041
20211224,1258,2135,2135,2130,2130,20680
20211224,1259,2130,2135,2130,2135,3801
20211224,1300,2130,2135,2125,2130,752225
20211224,1301,2130,2130,2125,2130,16538
20211224,1302,2130,2130,2125,2130,4335
20211224,1303,2130,2130,2130,2130,119693
20211224,1304,2125,2130,2125,2130,9718
20211224,1305,2125,2135,2125,2130,932548
20211224,1306,2130,2135,2130,2135,21248
20211224,1307,2135,2135,2130,2130,12395
20211224,1308,2135,2135,2135,2135,957
20211224,1309,2135,2135,2130,2135,4068
20211224,1310,2135,2135,2130,2130,104214
20211224,1311,2135,2135,2130,2135,21815
20211224,1312,2135,2135,2135,2135,6206
20211224,1313,2135,2135,2130,2135,5132
20211224,1314,2130,2135,2130,2130,34982
20211224,1315,2135,2135,2125,2125,188022
20211224,1316,2130,2130,2125,2130,18152
20211224,1317,2125,2130,2125,2125,25660
20211224,1318,2130,2130,2125,2130,42774
20211224,1319,2130,2130,2125,2130,903
20211224,1320,2130,2130,2125,2130,12212
20211224,1321,2130,2130,2125,2130,16042
20211224,1322,2125,2130,2125,2130,81021
20211224,1323,2130,2130,2125,2130,152281
20211224,1324,2130,2130,2125,2130,343
20211224,1325,2130,2130,2125,2130,40506
20211224,1326,2130,2130,2125,2130,54169
20211224,1327,2130,2130,2125,2130,12704
20211224,1328,2130,2130,2125,2130,22224
20211224,1329,2130,2130,2125,2125,65324
20211224,1330,2130,2130,2125,2125,646
20211224,1331,2125,2130,2125,2125,50016
20211224,1332,2130,2130,2125,2130,6519
20211224,1333,2125,2130,2125,2130,5825
20211224,1334,2130,2130,2125,2130,6133
20211224,1335,2130,2130,2125,2125,2689
20211224,1336,2130,2130,2125,2125,769
20211224,1337,2125,2130,2125,2125,12284
20211224,1338,2130,2130,2125,2125,10218
20211224,1339,2125,2130,2125,2125,11278
20211224,1340,2130,2130,2125,2125,11485
20211224,1341,2130,2130,2125,2130,8922
20211224,1342,2130,2130,2125,2130,1593
20211224,1343,2125,2130,2125,2130,19090
20211224,1344,2130,2130,2125,2130,13595
20211224,1345,2130,2130,2125,2125,8237
20211224,1346,2130,2135,2125,2135,345303
20211224,1347,2130,2135,2130,2130,54513
20211224,1348,2130,2135,2130,2135,5975
20211224,1349,2135,2135,2130,2135,28152
20211224,1350,2130,2135,2130,2135,5046
20211224,1351,2130,2135,2130,2130,2482
20211224,1352,2135,2135,2130,2130,19729
20211224,1353,2135,2135,2130,2130,5739
20211224,1354,2135,2135,2130,2130,3863
20211224,1355,2130,2135,2130,2130,1543
20211224,1356,2130,2135,2130,2130,9220
20211224,1357,2135,2135,2130,2135,3830
20211224,1358,2130,2135,2130,2130,11026
20211224,1359,2135,2135,2130,2130,71543
20211224,1400,2130,2135,2130,2135,2289
20211224,1401,2130,2135,2130,2130,5351
20211224,1402,2135,2135,2130,2130,80688
20211224,1403,2130,2135,2130,2130,21457
20211224,1404,2130,2135,2130,2130,361217
20211224,1405,2130,2135,2125,2125,397007
20211224,1406,2130,2130,2125,2125,20685
20211224,1407,2130,2130,2125,2130,27170
20211224,1408,2130,2130,2125,2125,7438
20211224,1409,2125,2130,2125,2130,6196
20211224,1410,2130,2130,2125,2130,6100
20211224,1411,2130,2130,2125,2130,6070
20211224,1412,2130,2130,2125,2130,455
20211224,1413,2130,2130,2125,2130,2436
20211224,1414,2125,2130,2125,2125,35065
20211224,1415,2125,2130,2120,2125,4275367
20211224,1416,2125,2130,2125,2125,725985
20211224,1417,2130,2130,2125,2130,16231
20211224,1418,2125,2130,2120,2125,754804
20211224,1419,2120,2130,2120,2125,73626
20211224,1420,2125,2130,2120,2130,434480
20211224,1421,2130,2130,2125,2125,14176
20211224,1422,2125,2130,2125,2130,52870
20211224,1423,2125,2130,2125,2130,3208
20211224,1424,2125,2130,2125,2130,11200
20211224,1425,2130,2130,2125,2130,97907
20211224,1426,2130,2130,2125,2125,106973
20211224,1427,2130,2130,2125,2125,20645
20211224,1428,2130,2130,2125,2125,4194
20211224,1429,2130,2130,2125,2130,28408
20211224,1430,2130,2130,2125,2125,4463
20211224,1431,2130,2130,2125,2130,10060
20211224,1432,2130,2130,2125,2125,17561
20211224,1433,2130,2130,2125,2130,107209
20211224,1434,2130,2130,2125,2130,14894
20211224,1435,2130,2130,2125,2130,652526
20211224,1436,2130,2135,2125,2135,2929473
20211224,1437,2135,2135,2130,2130,60883
20211224,1438,2130,2135,2130,2135,5296
20211224,1439,2135,2135,2130,2130,310333
20211224,1440,2130,2135,2130,2135,47097
20211224,1441,2135,2135,2130,2130,4750
20211224,1442,2135,2135,2130,2130,12909
20211224,1443,2130,2135,2130,2130,14419
20211224,1444,2130,2135,2130,2130,1067
20211224,1445,2135,2135,2130,2130,31209
20211224,1446,2130,2135,2130,2135,11365
20211224,1447,2135,2135,2130,2135,153680
20211224,1448,2130,2135,2130,2135,42137
20211224,1449,2135,2135,2130,2135,18222
20211224,1450,2135,2135,2130,2130,96095
20211224,1451,2130,2135,2130,2130,7208
20211224,1452,2130,2135,2130,2135,17000
20211224,1453,2135,2135,2130,2130,24528
20211224,1454,2130,2135,2130,2130,41916
20211224,1455,2130,2135,2130,2130,97396
20211224,1456,2130,2135,2130,2130,2400
20211224,1457,2130,2135,2130,2135,6421
20211224,1458,2135,2135,2130,2135,2947
20211224,1459,2135,2135,2130,2135,26335
20211224,1500,2135,2135,2130,2135,166810
20211224,1501,2135,2135,2130,2130,86946
20211224,1502,2130,2135,2130,2135,33319
20211224,1503,2135,2135,2130,2130,13319
20211224,1504,2130,2135,2130,2130,177027
20211224,1505,2135,2135,2130,2135,31093
20211224,1506,2135,2135,2130,2130,5361
20211224,1507,2135,2135,2130,2135,54445
20211224,1508,2135,2135,2130,2130,108163
20211224,1509,2130,2135,2130,2135,85806
20211224,1510,2135,2135,2130,2130,58209
20211224,1511,2130,2135,2130,2130,134415
20211224,1512,2135,2135,2130,2135,112736
20211224,1513,2130,2135,2130,2135,23649
20211224,1514,2135,2135,2130,2130,20047
20211224,1515,2130,2135,2130,2135,24638
20211224,1516,2130,2135,2130,2135,113700
20211224,1517,2135,2135,2130,2135,29354
20211224,1518,2135,2135,2130,2135,422231
20211224,1519,2135,2135,2130,2130,710446
20211224,1520,2130,2135,2130,2130,367422
20211224,1530,2130,2130,2130,2130,2271392