날짜,시간,시가,고가,저가,종가,거래량
20211207,0901,2230,2235,2225,2230,7597683
20211207,0902,2225,2235,2220,2230,3760429
20211207,0903,2230,2240,2225,2235,2718493
20211207,0904,2235,2250,2235,2245,2003582
20211207,0905,2240,2245,2235,2240,2564561
20211207,0906,2240,2245,2235,2235,580197
20211207,0907,2240,2240,2230,2235,633002
20211207,0908,2230,2235,2225,2230,1395640
20211207,0909,2225,2235,2225,2230,616404
20211207,0910,2235,2240,2230,2235,943253
20211207,0911,2230,2240,2230,2240,924771
20211207,0912,2240,2240,2235,2240,191246
20211207,0913,2240,2245,2235,2245,751400
20211207,0914,2240,2245,2240,2245,104743
20211207,0915,2245,2250,2240,2250,2010871
20211207,0916,2250,2250,2240,2245,2050707
20211207,0917,2245,2250,2245,2250,279431
20211207,0918,2245,2250,2240,2240,1174602
20211207,0919,2245,2250,2240,2245,1120115
20211207,0920,2250,2250,2245,2245,142138
20211207,0921,2245,2255,2245,2250,4689132
20211207,0922,2245,2250,2245,2245,106978
20211207,0923,2245,2250,2240,2245,1005655
20211207,0924,2245,2250,2240,2245,694562
20211207,0925,2245,2250,2245,2250,179168
20211207,0926,2245,2250,2240,2240,957009
20211207,0927,2235,2245,2235,2235,1853639
20211207,0928,2240,2240,2230,2240,833283
20211207,0929,2240,2240,2230,2235,1828015
20211207,0930,2235,2240,2230,2235,409810
20211207,0931,2235,2235,2230,2235,224258
20211207,0932,2235,2245,2230,2240,759174
20211207,0933,2240,2240,2230,2235,588102
20211207,0934,2235,2235,2225,2230,1073992
20211207,0935,2230,2235,2225,2230,748284
20211207,0936,2235,2235,2225,2230,471094
20211207,0937,2230,2230,2225,2230,92068
20211207,0938,2230,2235,2225,2235,823527
20211207,0939,2230,2235,2225,2230,465116
20211207,0940,2225,2230,2220,2220,2071263
20211207,0941,2225,2230,2220,2225,659529
20211207,0942,2225,2235,2225,2230,947996
20211207,0943,2230,2235,2225,2235,38616
20211207,0944,2230,2235,2230,2235,264578
20211207,0945,2230,2240,2230,2240,954241
20211207,0946,2240,2240,2235,2235,43753
20211207,0947,2240,2240,2230,2235,1094072
20211207,0948,2235,2240,2230,2240,237682
20211207,0949,2240,2245,2235,2240,851612
20211207,0950,2245,2245,2235,2245,2034450
20211207,0951,2245,2250,2240,2240,1279704
20211207,0952,2245,2250,2240,2250,106011
20211207,0953,2245,2250,2240,2240,358641
20211207,0954,2240,2245,2240,2245,527367
20211207,0955,2250,2250,2240,2250,309803
20211207,0956,2245,2250,2235,2235,486951
20211207,0957,2240,2240,2235,2235,32319
20211207,0958,2240,2240,2230,2235,1198835
20211207,0959,2235,2240,2230,2235,594528
20211207,1000,2235,2240,2230,2240,333366
20211207,1001,2240,2240,2230,2235,252331
20211207,1002,2235,2240,2230,2235,630090
20211207,1003,2235,2235,2230,2235,234952
20211207,1004,2230,2235,2225,2225,1356097
20211207,1005,2225,2230,2225,2225,55889
20211207,1006,2225,2230,2220,2225,1676316
20211207,1007,2225,2230,2220,2225,779389
20211207,1008,2225,2230,2220,2225,1507271
20211207,1009,2220,2230,2220,2225,219700
20211207,1010,2230,2230,2220,2225,781149
20211207,1011,2225,2225,2215,2225,2037967
20211207,1012,2220,2225,2215,2215,1368914
20211207,1013,2215,2220,2215,2215,85243
20211207,1014,2215,2220,2215,2220,110620
20211207,1015,2220,2220,2215,2220,234932
20211207,1016,2215,2225,2215,2225,1205447
20211207,1017,2220,2225,2215,2225,940290
20211207,1018,2220,2225,2220,2220,136434
20211207,1019,2225,2230,2220,2225,1745741
20211207,1020,2230,2230,2220,2230,199621
20211207,1021,2230,2230,2225,2230,136228
20211207,1022,2225,2230,2220,2220,1138810
20211207,1023,2220,2220,2215,2220,999984
20211207,1024,2220,2225,2215,2215,1391622
20211207,1025,2220,2225,2215,2225,180313
20211207,1026,2225,2225,2220,2225,26522
20211207,1027,2225,2225,2220,2225,224573
20211207,1028,2225,2230,2220,2230,558967
20211207,1029,2230,2230,2225,2225,5741
20211207,1030,2225,2230,2220,2225,141766
20211207,1031,2220,2230,2220,2225,290971
20211207,1032,2230,2230,2225,2225,70663
20211207,1033,2230,2230,2225,2225,17576
20211207,1034,2230,2235,2225,2230,1677151
20211207,1035,2230,2235,2230,2235,496571
20211207,1036,2235,2235,2225,2230,392527
20211207,1037,2225,2230,2225,2225,6787
20211207,1038,2230,2230,2225,2225,97303
20211207,1039,2225,2230,2220,2220,385034
20211207,1040,2220,2230,2220,2225,200801
20211207,1041,2225,2230,2220,2230,117955
20211207,1042,2225,2230,2220,2225,287918
20211207,1043,2225,2225,2215,2220,1115500
20211207,1044,2220,2220,2215,2220,236101
20211207,1045,2215,2225,2215,2220,570336
20211207,1046,2220,2225,2215,2225,716388
20211207,1047,2225,2225,2215,2215,310085
20211207,1048,2220,2220,2215,2220,125030
20211207,1049,2220,2220,2215,2215,88195
20211207,1050,2220,2220,2215,2220,10564
20211207,1051,2215,2225,2215,2225,331778
20211207,1052,2220,2225,2220,2220,15432
20211207,1053,2225,2225,2215,2220,255402
20211207,1054,2220,2220,2215,2215,4269117
20211207,1055,2215,2220,2215,2215,58280
20211207,1056,2220,2220,2215,2220,37730
20211207,1057,2215,2220,2215,2220,16029
20211207,1058,2215,2220,2215,2215,32486
20211207,1059,2220,2220,2215,2220,16240
20211207,1100,2215,2225,2215,2220,2006287
20211207,1101,2215,2225,2215,2220,57211
20211207,1102,2215,2220,2215,2220,23760
20211207,1103,2220,2225,2215,2220,283082
20211207,1104,2220,2225,2215,2220,52123
20211207,1105,2220,2220,2215,2220,45563
20211207,1106,2220,2220,2215,2215,2828991
20211207,1107,2215,2220,2210,2210,170829
20211207,1108,2215,2215,2210,2215,150127
20211207,1109,2210,2215,2210,2215,187619
20211207,1110,2210,2215,2210,2215,180487
20211207,1111,2215,2220,2210,2220,1340969
20211207,1112,2215,2220,2215,2220,785892
20211207,1113,2215,2220,2215,2220,18221
20211207,1114,2215,2225,2215,2220,177063
20211207,1115,2220,2225,2220,2220,25859
20211207,1116,2220,2225,2220,2220,17684
20211207,1117,2220,2225,2220,2220,22297
20211207,1118,2225,2225,2220,2220,32214
20211207,1119,2220,2225,2220,2220,584446
20211207,1120,2220,2220,2215,2215,14605
20211207,1121,2220,2220,2215,2220,237489
20211207,1122,2220,2220,2215,2215,5587
20211207,1123,2220,2220,2215,2220,20480
20211207,1124,2215,2220,2210,2215,1217251
20211207,1125,2215,2220,2210,2215,767387
20211207,1126,2215,2215,2210,2215,97923
20211207,1127,2215,2215,2210,2215,553163
20211207,1128,2215,2220,2210,2210,516221
20211207,1129,2215,2220,2210,2220,57465
20211207,1130,2215,2220,2215,2215,3560
20211207,1131,2220,2220,2215,2220,2387
20211207,1132,2220,2220,2215,2220,7113
20211207,1133,2220,2220,2215,2215,1495
20211207,1134,2220,2220,2215,2220,4853
20211207,1135,2215,2220,2215,2220,45338
20211207,1136,2220,2220,2215,2215,4895
20211207,1137,2220,2220,2215,2215,9108
20211207,1138,2215,2220,2210,2215,521791
20211207,1139,2215,2215,2210,2215,19332
20211207,1140,2215,2220,2210,2220,1127334
20211207,1141,2215,2220,2210,2215,727773
20211207,1142,2215,2215,2210,2215,115982
20211207,1143,2215,2215,2210,2210,10284
20211207,1144,2210,2215,2210,2215,24729
20211207,1145,2210,2215,2210,2210,251960
20211207,1146,2210,2215,2210,2215,10098
20211207,1147,2215,2215,2210,2210,27722
20211207,1148,2215,2215,2210,2210,35752
20211207,1149,2215,2215,2210,2215,28926
20211207,1150,2215,2220,2210,2215,529923
20211207,1151,2220,2220,2215,2220,184629
20211207,1152,2215,2220,2215,2215,60893
20211207,1153,2215,2220,2215,2220,66844
20211207,1154,2220,2220,2215,2220,11958
20211207,1155,2220,2220,2215,2220,12317
20211207,1156,2220,2220,2215,2220,16999
20211207,1157,2220,2220,2215,2215,12006
20211207,1158,2220,2220,2215,2215,12878
20211207,1159,2220,2220,2215,2220,10488
20211207,1200,2220,2220,2215,2220,46915
20211207,1201,2220,2220,2215,2215,272530
20211207,1202,2215,2220,2215,2220,11455
20211207,1203,2220,2225,2215,2225,1856236
20211207,1204,2220,2225,2220,2225,2790
20211207,1205,2225,2225,2220,2225,70120
20211207,1206,2225,2225,2220,2225,25973
20211207,1207,2220,2230,2220,2230,2137839
20211207,1208,2225,2230,2225,2230,121090
20211207,1209,2230,2235,2225,2230,1330241
20211207,1210,2225,2235,2225,2230,720904
20211207,1211,2230,2235,2225,2230,362006
20211207,1212,2230,2235,2225,2230,391941
20211207,1213,2225,2235,2225,2235,549168
20211207,1214,2230,2235,2225,2225,102747
20211207,1215,2230,2230,2225,2230,27189
20211207,1216,2230,2230,2225,2225,9613
20211207,1217,2225,2230,2220,2225,817515
20211207,1218,2225,2225,2220,2220,18140
20211207,1219,2220,2230,2220,2230,160058
20211207,1220,2225,2230,2225,2230,17214
20211207,1221,2230,2230,2220,2225,327598
20211207,1222,2225,2230,2220,2230,19448
20211207,1223,2225,2230,2220,2220,147663
20211207,1224,2220,2225,2220,2225,786
20211207,1225,2220,2225,2220,2220,568
20211207,1226,2225,2225,2220,2220,2976
20211207,1227,2220,2225,2220,2220,64772
20211207,1228,2220,2225,2220,2220,106129
20211207,1229,2220,2225,2220,2225,5685
20211207,1230,2220,2225,2220,2225,20153
20211207,1231,2220,2225,2215,2220,1251361
20211207,1232,2215,2220,2215,2215,11310
20211207,1233,2220,2220,2215,2220,26131
20211207,1234,2220,2220,2215,2215,10801
20211207,1235,2220,2220,2215,2215,20376
20211207,1236,2215,2220,2215,2220,20426
20211207,1237,2215,2220,2215,2215,10189
20211207,1238,2220,2220,2215,2220,101345
20211207,1239,2215,2220,2215,2220,85795
20211207,1240,2220,2220,2210,2210,3477522
20211207,1241,2215,2220,2210,2215,392551
20211207,1242,2215,2215,2210,2215,312298
20211207,1243,2215,2215,2210,2215,103983
20211207,1244,2215,2215,2210,2210,712648
20211207,1245,2210,2215,2210,2210,4286699
20211207,1246,2210,2215,2205,2210,4802524
20211207,1247,2210,2215,2205,2215,1198605
20211207,1248,2210,2215,2205,2210,197762
20211207,1249,2205,2215,2205,2210,726696
20211207,1250,2210,2215,2205,2210,192749
20211207,1251,2215,2215,2210,2210,6607
20211207,1252,2210,2215,2205,2210,363152
20211207,1253,2205,2210,2205,2205,40393
20211207,1254,2205,2210,2205,2210,62648
20211207,1255,2210,2210,2205,2210,1076626
20211207,1256,2215,2215,2210,2215,1696126
20211207,1257,2210,2215,2205,2205,1054541
20211207,1258,2210,2210,2205,2205,11020
20211207,1259,2210,2210,2205,2210,33238
20211207,1300,2210,2210,2205,2210,169212
20211207,1301,2210,2210,2205,2205,278188
20211207,1302,2205,2210,2205,2210,81463
20211207,1303,2210,2210,2205,2210,123830
20211207,1304,2210,2210,2200,2205,5342805
20211207,1305,2200,2205,2200,2205,133052
20211207,1306,2205,2205,2200,2200,147237
20211207,1307,2205,2205,2195,2200,6737296
20211207,1308,2200,2205,2195,2200,1036893
20211207,1309,2205,2205,2200,2205,110914
20211207,1310,2205,2205,2195,2200,779378
20211207,1311,2205,2205,2200,2205,30504
20211207,1312,2205,2205,2200,2205,24271
20211207,1313,2205,2205,2195,2200,924749
20211207,1314,2195,2200,2195,2200,76679
20211207,1315,2200,2200,2195,2200,60165
20211207,1316,2200,2200,2195,2200,42416
20211207,1317,2200,2200,2195,2200,148311
20211207,1318,2200,2200,2195,2200,607534
20211207,1319,2200,2205,2195,2205,483562
20211207,1320,2200,2205,2200,2200,140891
20211207,1321,2200,2200,2195,2200,3645822
20211207,1322,2200,2205,2195,2205,150132
20211207,1323,2205,2205,2200,2205,1354
20211207,1324,2200,2205,2200,2205,38466
20211207,1325,2205,2205,2200,2200,2846242
20211207,1326,2200,2205,2195,2200,814837
20211207,1327,2205,2205,2200,2200,96776
20211207,1328,2200,2200,2195,2200,49633
20211207,1329,2200,2200,2195,2200,65248
20211207,1330,2200,2200,2195,2200,87958
20211207,1331,2200,2200,2195,2200,91112
20211207,1332,2195,2200,2195,2200,84674
20211207,1333,2200,2200,2195,2195,22288
20211207,1334,2200,2200,2195,2200,122466
20211207,1335,2200,2200,2195,2200,68735
20211207,1336,2200,2200,2195,2200,125526
20211207,1337,2200,2200,2195,2195,42392
20211207,1338,2200,2200,2195,2200,47504
20211207,1339,2200,2200,2195,2200,64977
20211207,1340,2195,2200,2195,2200,2026755
20211207,1341,2200,2200,2195,2200,85255
20211207,1342,2200,2200,2195,2200,6051
20211207,1343,2200,2200,2195,2195,2925496
20211207,1344,2195,2195,2190,2195,389297
20211207,1345,2190,2195,2190,2195,547749
20211207,1346,2190,2195,2190,2190,378194
20211207,1347,2190,2195,2190,2195,898824
20211207,1348,2195,2195,2190,2195,331019
20211207,1349,2190,2195,2190,2195,136093
20211207,1350,2195,2195,2190,2195,110442
20211207,1351,2195,2195,2190,2195,135611
20211207,1352,2195,2195,2190,2195,322954
20211207,1353,2195,2195,2190,2190,151311
20211207,1354,2190,2195,2190,2195,148588
20211207,1355,2195,2200,2190,2200,2863479
20211207,1356,2195,2200,2195,2200,80391
20211207,1357,2195,2200,2190,2200,879281
20211207,1358,2195,2200,2195,2195,948303
20211207,1359,2195,2200,2190,2200,98157
20211207,1400,2200,2200,2190,2195,232470
20211207,1401,2195,2195,2190,2195,210806
20211207,1402,2195,2195,2195,2195,271158
20211207,1403,2195,2200,2195,2195,170357
20211207,1404,2195,2195,2195,2195,126615
20211207,1405,2195,2195,2190,2195,135313
20211207,1406,2195,2195,2190,2195,61509
20211207,1407,2195,2195,2190,2195,98869
20211207,1408,2195,2195,2190,2195,557263
20211207,1409,2195,2200,2190,2195,168170
20211207,1410,2195,2200,2195,2195,139766
20211207,1411,2195,2200,2195,2195,493435
20211207,1412,2195,2195,2190,2195,232144
20211207,1413,2195,2195,2190,2195,41177
20211207,1414,2195,2195,2190,2195,4044047
20211207,1415,2190,2195,2190,2195,91778
20211207,1416,2195,2195,2190,2195,40091
20211207,1417,2195,2195,2190,2195,7224
20211207,1418,2195,2195,2190,2195,47941
20211207,1419,2195,2195,2190,2195,204708
20211207,1420,2195,2195,2190,2195,807856
20211207,1421,2195,2195,2190,2190,183052
20211207,1422,2190,2195,2190,2195,3020
20211207,1423,2195,2195,2190,2195,10381
20211207,1424,2195,2195,2190,2195,72255
20211207,1425,2190,2195,2190,2190,13120
20211207,1426,2195,2195,2190,2195,66170
20211207,1427,2195,2195,2190,2195,41642
20211207,1428,2195,2200,2190,2195,1586854
20211207,1429,2195,2195,2195,2195,49013
20211207,1430,2195,2195,2190,2195,44672
20211207,1431,2195,2195,2190,2195,169612
20211207,1432,2195,2195,2190,2195,139135
20211207,1433,2195,2195,2190,2195,460413
20211207,1434,2195,2195,2190,2195,42264
20211207,1435,2195,2195,2190,2195,81261
20211207,1436,2195,2195,2190,2195,69738
20211207,1437,2190,2195,2190,2195,461938
20211207,1438,2190,2195,2185,2190,2052306
20211207,1439,2190,2190,2185,2190,35434
20211207,1440,2190,2190,2185,2190,56403
20211207,1441,2190,2190,2185,2190,924708
20211207,1442,2190,2190,2185,2190,127365
20211207,1443,2190,2190,2185,2190,94320
20211207,1444,2190,2190,2185,2185,88822
20211207,1445,2190,2190,2185,2185,156583
20211207,1446,2190,2190,2185,2190,87350
20211207,1447,2190,2190,2185,2190,219771
20211207,1448,2190,2190,2185,2190,94829
20211207,1449,2190,2195,2190,2190,1018389
20211207,1450,2190,2190,2185,2190,164295
20211207,1451,2190,2190,2185,2190,51458
20211207,1452,2190,2190,2185,2190,70083
20211207,1453,2190,2190,2185,2190,166436
20211207,1454,2190,2190,2185,2190,168901
20211207,1455,2190,2190,2185,2190,61811
20211207,1456,2190,2190,2185,2190,55037
20211207,1457,2190,2190,2185,2185,96002
20211207,1458,2190,2190,2190,2190,60951
20211207,1459,2190,2190,2185,2190,162863
20211207,1500,2190,2190,2185,2190,91250
20211207,1501,2190,2190,2185,2190,2117825
20211207,1502,2195,2195,2190,2190,13003
20211207,1503,2190,2200,2190,2200,1592836
20211207,1504,2200,2200,2190,2195,568396
20211207,1505,2195,2200,2195,2195,337472
20211207,1506,2195,2195,2190,2195,151728
20211207,1507,2195,2195,2190,2195,118960
20211207,1508,2195,2195,2190,2195,88305
20211207,1509,2195,2195,2190,2195,55205
20211207,1510,2195,2200,2195,2200,668019
20211207,1511,2200,2200,2195,2200,213223
20211207,1512,2200,2200,2195,2200,31777
20211207,1513,2195,2200,2195,2195,277090
20211207,1514,2195,2195,2190,2195,118595
20211207,1515,2195,2195,2190,2195,123901
20211207,1516,2190,2195,2190,2195,145530
20211207,1517,2195,2195,2190,2195,73265
20211207,1518,2195,2195,2190,2195,66224
20211207,1519,2195,2195,2190,2195,576650
20211207,1520,2195,2195,2190,2195,191956
20211207,1530,2190,2190,2190,2190,3211308