날짜,시간,시가,고가,저가,종가,거래량
20211230,0901,2130,2140,2130,2130,3768956
20211230,0902,2135,2135,2125,2130,1275701
20211230,0903,2125,2130,2120,2120,4012367
20211230,0904,2125,2125,2115,2115,1443648
20211230,0905,2115,2125,2115,2115,920996
20211230,0906,2115,2120,2115,2120,251549
20211230,0907,2115,2125,2115,2125,1283313
20211230,0908,2125,2130,2120,2125,856627
20211230,0909,2125,2130,2120,2130,322241
20211230,0910,2130,2130,2125,2130,146680
20211230,0911,2130,2135,2125,2135,523282
20211230,0912,2135,2135,2125,2135,807408
20211230,0913,2130,2135,2125,2130,319120
20211230,0914,2130,2140,2130,2135,1223195
20211230,0915,2135,2145,2135,2135,1459716
20211230,0916,2140,2145,2135,2140,688703
20211230,0917,2140,2145,2135,2140,2143846
20211230,0918,2140,2145,2135,2140,630014
20211230,0919,2140,2145,2135,2135,358365
20211230,0920,2140,2140,2135,2135,203441
20211230,0921,2140,2140,2135,2140,47410
20211230,0922,2135,2140,2130,2135,719421
20211230,0923,2140,2140,2135,2140,5918
20211230,0924,2135,2140,2135,2140,31454
20211230,0925,2140,2140,2135,2135,61665
20211230,0926,2135,2140,2135,2140,65819
20211230,0927,2140,2140,2135,2135,35853
20211230,0928,2140,2140,2135,2135,28225
20211230,0929,2135,2140,2135,2135,188069
20211230,0930,2135,2140,2130,2140,504069
20211230,0931,2140,2140,2135,2140,29981
20211230,0932,2140,2140,2135,2140,90390
20211230,0933,2135,2140,2130,2135,223883
20211230,0934,2135,2140,2130,2135,410684
20211230,0935,2140,2140,2135,2135,28919
20211230,0936,2135,2145,2135,2140,1691499
20211230,0937,2140,2145,2140,2145,49403
20211230,0938,2145,2145,2135,2140,390390
20211230,0939,2140,2145,2135,2140,484902
20211230,0940,2140,2140,2135,2135,7529
20211230,0941,2140,2140,2135,2140,7698
20211230,0942,2140,2140,2135,2140,6355
20211230,0943,2135,2140,2135,2140,14419
20211230,0944,2140,2145,2135,2140,691895
20211230,0945,2140,2145,2135,2135,261563
20211230,0946,2140,2145,2135,2140,231549
20211230,0947,2135,2145,2135,2140,216738
20211230,0948,2140,2140,2135,2135,33733
20211230,0949,2140,2145,2135,2140,287951
20211230,0950,2140,2145,2135,2140,109053
20211230,0951,2145,2145,2140,2140,59038
20211230,0952,2140,2145,2140,2145,81610
20211230,0953,2145,2145,2140,2145,29716
20211230,0954,2145,2145,2140,2145,15079
20211230,0955,2140,2145,2140,2145,7279
20211230,0956,2140,2145,2140,2140,31552
20211230,0957,2140,2145,2140,2145,11037
20211230,0958,2140,2145,2140,2145,47720
20211230,0959,2145,2145,2140,2145,110805
20211230,1000,2145,2145,2140,2145,1537
20211230,1001,2145,2145,2140,2145,8218
20211230,1002,2145,2145,2140,2140,48321
20211230,1003,2140,2145,2135,2135,988975
20211230,1004,2135,2145,2135,2140,2141090
20211230,1005,2140,2140,2135,2135,43868
20211230,1006,2135,2140,2135,2140,4998
20211230,1007,2135,2140,2135,2140,71
20211230,1008,2140,2140,2135,2140,48475
20211230,1009,2140,2145,2135,2135,428960
20211230,1010,2135,2140,2135,2140,1136
20211230,1011,2135,2140,2135,2140,1350
20211230,1012,2135,2140,2135,2140,7362
20211230,1013,2140,2140,2130,2135,1289792
20211230,1014,2135,2135,2130,2135,13212
20211230,1015,2130,2135,2130,2130,56568
20211230,1016,2135,2135,2130,2135,288489
20211230,1017,2135,2135,2130,2130,14694
20211230,1018,2130,2135,2130,2130,305008
20211230,1019,2130,2135,2130,2130,588
20211230,1020,2135,2135,2130,2135,36181
20211230,1021,2135,2140,2130,2135,313282
20211230,1022,2140,2140,2135,2140,10100
20211230,1023,2135,2140,2135,2140,15963
20211230,1024,2140,2140,2135,2135,12903
20211230,1025,2135,2140,2135,2135,1165
20211230,1026,2140,2140,2135,2135,3151
20211230,1027,2135,2140,2135,2135,251728
20211230,1028,2135,2135,2130,2130,115893
20211230,1029,2130,2135,2130,2130,48896
20211230,1030,2130,2135,2130,2135,135971
20211230,1031,2130,2135,2130,2135,9706
20211230,1032,2130,2135,2130,2130,7088
20211230,1033,2135,2135,2130,2135,8541
20211230,1034,2130,2135,2130,2130,15889
20211230,1035,2130,2135,2130,2135,85232
20211230,1036,2135,2135,2130,2135,62689
20211230,1037,2135,2135,2130,2130,25889
20211230,1038,2130,2135,2130,2130,323
20211230,1039,2130,2135,2125,2125,1570310
20211230,1040,2130,2130,2125,2130,210661
20211230,1041,2130,2135,2125,2130,307715
20211230,1042,2135,2135,2130,2130,347
20211230,1043,2130,2135,2125,2125,285577
20211230,1044,2130,2130,2125,2125,3975
20211230,1045,2130,2130,2125,2125,7563
20211230,1046,2125,2130,2125,2125,110531
20211230,1047,2130,2130,2125,2125,25172
20211230,1048,2125,2130,2125,2130,12747
20211230,1049,2130,2130,2125,2125,11860
20211230,1050,2130,2130,2125,2125,31748
20211230,1051,2130,2130,2125,2130,72239
20211230,1052,2125,2135,2125,2130,166156
20211230,1053,2130,2135,2130,2135,10524
20211230,1054,2130,2130,2125,2130,455357
20211230,1055,2130,2135,2125,2130,43969
20211230,1056,2130,2135,2125,2130,162809
20211230,1057,2130,2135,2130,2130,57717
20211230,1058,2130,2135,2130,2135,36981
20211230,1059,2135,2135,2130,2130,123
20211230,1100,2130,2135,2130,2135,5764
20211230,1101,2135,2135,2130,2135,1717
20211230,1102,2135,2135,2125,2130,177620
20211230,1103,2135,2135,2125,2135,409289
20211230,1104,2135,2135,2130,2130,25060
20211230,1105,2130,2135,2130,2130,3109
20211230,1106,2135,2135,2130,2135,23784
20211230,1107,2135,2135,2130,2130,10553
20211230,1108,2130,2135,2130,2130,11548
20211230,1109,2135,2135,2130,2135,12823
20211230,1110,2135,2135,2130,2135,10351
20211230,1111,2135,2135,2130,2130,3136
20211230,1112,2135,2140,2130,2135,1236059
20211230,1113,2135,2140,2135,2140,146771
20211230,1114,2135,2140,2135,2135,72101
20211230,1115,2140,2140,2135,2140,30169
20211230,1116,2140,2140,2135,2140,27353
20211230,1117,2135,2140,2135,2140,19296
20211230,1118,2140,2140,2135,2140,18946
20211230,1119,2140,2140,2135,2140,24646
20211230,1120,2140,2140,2135,2140,9180
20211230,1121,2140,2140,2135,2140,16787
20211230,1122,2135,2140,2135,2135,8014
20211230,1123,2140,2140,2135,2135,12684
20211230,1124,2135,2140,2135,2140,10320
20211230,1125,2135,2140,2135,2135,62844
20211230,1126,2135,2140,2135,2135,125606
20211230,1127,2135,2140,2135,2135,26225
20211230,1128,2135,2140,2135,2135,19194
20211230,1129,2135,2140,2135,2135,9592
20211230,1130,2140,2140,2135,2140,11174
20211230,1131,2135,2140,2135,2140,4005
20211230,1132,2140,2140,2135,2140,17017
20211230,1133,2140,2140,2135,2135,86
20211230,1134,2135,2140,2135,2140,30568
20211230,1135,2135,2140,2135,2140,11248
20211230,1136,2140,2145,2135,2140,2311849
20211230,1137,2145,2145,2140,2140,46469
20211230,1138,2140,2145,2135,2135,419484
20211230,1139,2135,2140,2135,2140,46510
20211230,1140,2135,2140,2135,2140,253
20211230,1141,2140,2145,2135,2140,317265
20211230,1142,2140,2140,2135,2140,309201
20211230,1143,2135,2140,2135,2135,15206
20211230,1144,2135,2140,2135,2140,6026
20211230,1145,2135,2140,2135,2140,19712
20211230,1146,2140,2145,2140,2145,224408
20211230,1147,2140,2145,2140,2140,17105
20211230,1148,2145,2145,2140,2140,33307
20211230,1149,2140,2145,2140,2140,1196
20211230,1150,2145,2145,2140,2145,13197
20211230,1151,2145,2145,2140,2145,1031443
20211230,1152,2145,2150,2145,2150,1556285
20211230,1153,2145,2150,2145,2150,59985
20211230,1154,2145,2150,2145,2150,149367
20211230,1155,2145,2155,2145,2150,3408923
20211230,1156,2145,2155,2145,2155,477050
20211230,1157,2155,2155,2150,2155,9009
20211230,1158,2150,2155,2150,2155,29704
20211230,1159,2150,2155,2150,2150,72694
20211230,1200,2150,2155,2150,2150,80207
20211230,1201,2150,2155,2150,2155,289759
20211230,1202,2150,2155,2150,2150,27819
20211230,1203,2155,2155,2150,2155,110752
20211230,1204,2150,2155,2150,2150,261866
20211230,1205,2150,2155,2150,2150,110237
20211230,1206,2150,2155,2150,2150,76680
20211230,1207,2150,2155,2150,2155,21409
20211230,1208,2150,2155,2150,2150,7539
20211230,1209,2155,2155,2150,2155,170845
20211230,1210,2150,2155,2150,2155,853903
20211230,1211,2155,2155,2150,2155,255140
20211230,1212,2150,2155,2150,2150,15239
20211230,1213,2155,2160,2150,2160,1440634
20211230,1214,2160,2160,2155,2160,82127
20211230,1215,2155,2160,2155,2155,54649
20211230,1216,2155,2160,2155,2155,128509
20211230,1217,2155,2160,2155,2155,28618
20211230,1218,2160,2160,2155,2155,39145
20211230,1219,2155,2160,2155,2155,31420
20211230,1220,2155,2160,2155,2155,54790
20211230,1221,2155,2160,2155,2160,401754
20211230,1222,2160,2160,2155,2155,71576
20211230,1223,2155,2160,2155,2155,252164
20211230,1224,2155,2160,2155,2155,8066
20211230,1225,2160,2160,2155,2160,57756
20211230,1226,2155,2160,2155,2160,40083
20211230,1227,2160,2160,2155,2155,28476
20211230,1228,2155,2160,2155,2160,348062
20211230,1229,2160,2160,2155,2160,225737
20211230,1230,2160,2160,2155,2160,109734
20211230,1231,2155,2160,2155,2155,17843
20211230,1232,2155,2160,2155,2155,101761
20211230,1233,2155,2160,2155,2160,39584
20211230,1234,2160,2160,2155,2155,16498
20211230,1235,2155,2160,2155,2160,2254
20211230,1236,2155,2160,2155,2155,16932
20211230,1237,2155,2160,2155,2155,8729
20211230,1238,2155,2160,2155,2160,37166
20211230,1239,2155,2165,2155,2165,2650133
20211230,1240,2165,2165,2155,2160,1657767
20211230,1241,2160,2165,2155,2155,505058
20211230,1242,2160,2160,2155,2155,419133
20211230,1243,2160,2160,2155,2155,18001
20211230,1244,2160,2160,2155,2160,17787
20211230,1245,2155,2160,2155,2155,37035
20211230,1246,2160,2160,2155,2155,521591
20211230,1247,2155,2160,2155,2155,71405
20211230,1248,2155,2160,2155,2155,27349
20211230,1249,2155,2160,2155,2155,22201
20211230,1250,2155,2160,2155,2155,20731
20211230,1251,2160,2160,2155,2155,58910
20211230,1252,2160,2160,2155,2160,23749
20211230,1253,2160,2160,2155,2155,60904
20211230,1254,2160,2160,2155,2160,17060
20211230,1255,2155,2160,2155,2155,27027
20211230,1256,2155,2160,2155,2160,35301
20211230,1257,2155,2160,2155,2155,29186
20211230,1258,2155,2160,2155,2160,21946
20211230,1259,2160,2160,2155,2160,1034
20211230,1300,2155,2160,2155,2160,12386
20211230,1301,2155,2160,2155,2155,35715
20211230,1302,2160,2160,2155,2155,1082
20211230,1303,2155,2160,2155,2155,28236
20211230,1304,2160,2160,2155,2160,20029
20211230,1305,2155,2165,2155,2160,2469432
20211230,1306,2160,2160,2155,2160,70736
20211230,1307,2160,2160,2155,2160,9790
20211230,1308,2160,2160,2155,2155,8958
20211230,1309,2155,2160,2155,2160,12503
20211230,1310,2160,2160,2155,2155,69592
20211230,1311,2160,2160,2155,2160,2280
20211230,1312,2155,2160,2155,2160,26105
20211230,1313,2155,2160,2155,2155,10164
20211230,1314,2155,2160,2155,2155,736875
20211230,1315,2160,2160,2155,2155,415
20211230,1316,2160,2160,2155,2155,11149
20211230,1317,2155,2160,2155,2155,8118
20211230,1318,2160,2160,2155,2155,1719
20211230,1319,2155,2160,2155,2155,187879
20211230,1320,2155,2160,2155,2155,333397
20211230,1321,2155,2160,2150,2155,1339513
20211230,1322,2155,2160,2150,2150,294464
20211230,1323,2150,2155,2150,2150,1339
20211230,1324,2150,2155,2150,2155,95513
20211230,1325,2150,2155,2150,2155,413616
20211230,1326,2155,2155,2150,2150,18798
20211230,1327,2155,2155,2150,2155,52480
20211230,1328,2150,2155,2150,2155,387814
20211230,1329,2150,2160,2150,2160,265298
20211230,1330,2155,2160,2150,2155,187388
20211230,1331,2155,2160,2155,2155,19061
20211230,1332,2155,2160,2155,2155,1311
20211230,1333,2155,2160,2155,2155,90688
20211230,1334,2160,2160,2155,2155,3059
20211230,1335,2160,2160,2155,2160,69570
20211230,1336,2160,2160,2155,2160,5209
20211230,1337,2155,2160,2155,2155,6770
20211230,1338,2155,2160,2155,2155,30185
20211230,1339,2160,2160,2155,2155,9
20211230,1340,2160,2160,2155,2155,4407
20211230,1341,2155,2160,2155,2155,4392
20211230,1342,2155,2160,2155,2155,48741
20211230,1343,2155,2160,2150,2155,476096
20211230,1344,2150,2155,2150,2155,38727
20211230,1345,2155,2155,2150,2155,1627367
20211230,1346,2155,2160,2150,2155,562946
20211230,1347,2155,2160,2155,2160,81273
20211230,1348,2160,2160,2155,2155,10363
20211230,1349,2155,2160,2155,2155,6766
20211230,1350,2155,2160,2155,2160,17221
20211230,1351,2160,2160,2155,2160,5056
20211230,1352,2160,2160,2155,2155,3293
20211230,1353,2155,2160,2150,2155,190848
20211230,1354,2150,2155,2150,2155,142943
20211230,1355,2155,2160,2150,2150,99859
20211230,1356,2155,2155,2150,2150,576
20211230,1357,2155,2155,2150,2155,3022
20211230,1358,2155,2160,2150,2150,611426
20211230,1359,2155,2155,2150,2155,1548
20211230,1400,2155,2155,2150,2150,7678
20211230,1401,2150,2155,2150,2150,3421
20211230,1402,2155,2160,2150,2160,529028
20211230,1403,2155,2160,2155,2155,91816
20211230,1404,2160,2160,2155,2160,182356
20211230,1405,2155,2160,2155,2155,103640
20211230,1406,2155,2160,2155,2155,6116
20211230,1407,2155,2160,2155,2155,328
20211230,1408,2160,2160,2155,2160,4728
20211230,1409,2155,2160,2155,2160,556
20211230,1410,2155,2160,2155,2155,25027
20211230,1411,2155,2160,2155,2160,8478
20211230,1412,2160,2160,2155,2155,4025
20211230,1413,2155,2160,2155,2155,12461
20211230,1414,2155,2160,2155,2155,1010
20211230,1415,2155,2160,2155,2160,14628
20211230,1416,2155,2160,2150,2155,273210
20211230,1417,2155,2155,2150,2150,45480
20211230,1418,2150,2155,2150,2150,43554
20211230,1419,2150,2155,2145,2145,1597001
20211230,1420,2150,2155,2145,2150,415495
20211230,1421,2150,2155,2145,2155,179269
20211230,1422,2150,2155,2150,2150,1430
20211230,1423,2150,2155,2150,2150,27794
20211230,1424,2150,2155,2150,2155,135670
20211230,1425,2155,2155,2150,2150,8168
20211230,1426,2155,2160,2150,2155,893347
20211230,1427,2160,2160,2155,2155,121815
20211230,1428,2155,2160,2155,2155,15918
20211230,1429,2155,2160,2155,2160,31350
20211230,1430,2155,2160,2155,2155,13055
20211230,1431,2160,2165,2155,2160,2637921
20211230,1432,2160,2160,2155,2155,25561
20211230,1433,2155,2160,2155,2155,9629
20211230,1434,2155,2160,2155,2160,2240
20211230,1435,2160,2160,2155,2160,259410
20211230,1436,2160,2160,2155,2155,271982
20211230,1437,2160,2160,2155,2160,3265
20211230,1438,2160,2160,2155,2160,6052
20211230,1439,2155,2160,2155,2155,5875
20211230,1440,2155,2160,2155,2160,878
20211230,1441,2160,2160,2155,2155,2206
20211230,1442,2155,2165,2155,2165,767909
20211230,1443,2160,2165,2160,2165,133184
20211230,1444,2160,2165,2160,2160,210773
20211230,1445,2155,2165,2155,2155,222236
20211230,1446,2160,2160,2155,2160,10582
20211230,1447,2160,2160,2155,2160,8923
20211230,1448,2160,2160,2155,2160,16123
20211230,1449,2155,2165,2155,2160,1134220
20211230,1450,2155,2165,2155,2160,104635
20211230,1451,2160,2165,2155,2165,1889906
20211230,1452,2165,2165,2155,2160,182732
20211230,1453,2155,2160,2155,2155,4470
20211230,1454,2160,2165,2155,2165,154103
20211230,1455,2160,2165,2155,2160,83451
20211230,1456,2155,2160,2155,2160,1625
20211230,1457,2155,2165,2155,2160,294152
20211230,1458,2160,2165,2160,2160,25041
20211230,1459,2165,2165,2160,2160,6351
20211230,1500,2160,2170,2160,2165,4432106
20211230,1501,2165,2170,2160,2160,284461
20211230,1502,2165,2165,2160,2160,3067
20211230,1503,2160,2165,2160,2165,17225
20211230,1504,2165,2165,2160,2160,6745
20211230,1505,2165,2165,2160,2160,25160
20211230,1506,2160,2170,2160,2165,1133513
20211230,1507,2165,2165,2160,2165,50400
20211230,1508,2165,2165,2160,2160,7408
20211230,1509,2160,2165,2160,2160,19496
20211230,1510,2160,2165,2160,2160,8882
20211230,1511,2160,2165,2160,2165,207157
20211230,1512,2160,2165,2160,2160,257786
20211230,1513,2160,2165,2160,2160,98449
20211230,1514,2160,2165,2160,2165,24179
20211230,1515,2160,2165,2155,2160,742400
20211230,1516,2160,2165,2155,2165,284892
20211230,1517,2165,2165,2160,2160,169108
20211230,1518,2160,2165,2155,2165,489841
20211230,1519,2160,2165,2155,2160,141201
20211230,1520,2155,2165,2155,2155,147161
20211230,1530,2160,2160,2160,2160,3313782