날짜,시간,시가,고가,저가,종가,거래량
20211208,0901,2145,2150,2140,2145,8362830
20211208,0902,2145,2145,2130,2140,7545846
20211208,0903,2140,2145,2135,2145,2920708
20211208,0904,2145,2150,2135,2140,4382165
20211208,0905,2140,2140,2130,2140,3250764
20211208,0906,2135,2145,2130,2145,1862144
20211208,0907,2140,2145,2135,2140,577702
20211208,0908,2140,2145,2135,2135,1310387
20211208,0909,2135,2140,2130,2140,3127553
20211208,0910,2140,2140,2130,2135,1418122
20211208,0911,2130,2135,2130,2130,1265508
20211208,0912,2135,2135,2125,2135,6111518
20211208,0913,2135,2140,2130,2140,985777
20211208,0914,2140,2145,2135,2135,2179602
20211208,0915,2135,2145,2135,2145,3001184
20211208,0916,2140,2145,2140,2145,383669
20211208,0917,2145,2145,2140,2145,581633
20211208,0918,2145,2150,2140,2140,4018757
20211208,0919,2145,2150,2140,2140,981792
20211208,0920,2145,2150,2140,2145,2107517
20211208,0921,2145,2150,2140,2150,2048700
20211208,0922,2150,2155,2150,2155,663401
20211208,0923,2150,2160,2150,2160,1210924
20211208,0924,2155,2160,2150,2155,1569437
20211208,0925,2155,2160,2150,2155,643696
20211208,0926,2160,2160,2145,2155,1106244
20211208,0927,2150,2155,2145,2155,490533
20211208,0928,2155,2155,2150,2150,464563
20211208,0929,2150,2155,2145,2150,553219
20211208,0930,2150,2155,2145,2150,369421
20211208,0931,2145,2150,2145,2150,51309
20211208,0932,2145,2155,2145,2150,849712
20211208,0933,2150,2155,2145,2150,286148
20211208,0934,2150,2150,2140,2145,1703484
20211208,0935,2140,2145,2140,2145,715547
20211208,0936,2140,2145,2140,2140,407931
20211208,0937,2140,2145,2140,2140,1170415
20211208,0938,2140,2145,2135,2140,2242208
20211208,0939,2135,2140,2135,2140,231230
20211208,0940,2140,2140,2130,2135,2416013
20211208,0941,2135,2140,2130,2135,2914500
20211208,0942,2135,2135,2130,2130,2246897
20211208,0943,2130,2135,2125,2130,2904946
20211208,0944,2130,2130,2125,2130,235531
20211208,0945,2130,2135,2125,2135,1467214
20211208,0946,2130,2135,2130,2135,70454
20211208,0947,2135,2135,2130,2135,382283
20211208,0948,2130,2135,2130,2135,219523
20211208,0949,2135,2135,2130,2135,215191
20211208,0950,2130,2135,2130,2130,149474
20211208,0951,2135,2135,2120,2125,9991619
20211208,0952,2125,2125,2120,2125,1101908
20211208,0953,2125,2125,2120,2125,714581
20211208,0954,2125,2125,2120,2125,354528
20211208,0955,2125,2125,2120,2125,187555
20211208,0956,2125,2125,2120,2125,206390
20211208,0957,2120,2125,2120,2125,201953
20211208,0958,2125,2125,2120,2125,131224
20211208,0959,2125,2125,2120,2125,206107
20211208,1000,2125,2125,2120,2125,1924489
20211208,1001,2120,2125,2120,2125,508031
20211208,1002,2125,2130,2120,2130,1696368
20211208,1003,2130,2130,2120,2130,1275242
20211208,1004,2125,2130,2125,2130,94362
20211208,1005,2130,2130,2125,2125,138486
20211208,1006,2125,2130,2125,2125,120157
20211208,1007,2130,2130,2125,2130,259547
20211208,1008,2130,2135,2125,2130,1349636
20211208,1009,2130,2130,2125,2130,570092
20211208,1010,2125,2130,2125,2125,274124
20211208,1011,2130,2130,2125,2130,53912
20211208,1012,2130,2130,2125,2125,43707
20211208,1013,2125,2130,2125,2125,1808611
20211208,1014,2125,2130,2125,2130,75974
20211208,1015,2130,2130,2120,2125,191491
20211208,1016,2125,2125,2120,2125,55200
20211208,1017,2125,2130,2120,2120,520998
20211208,1018,2125,2130,2120,2130,372958
20211208,1019,2125,2125,2120,2125,110680
20211208,1020,2120,2130,2120,2130,286014
20211208,1021,2125,2130,2125,2130,26404
20211208,1022,2130,2130,2120,2125,848837
20211208,1023,2125,2130,2125,2130,64005
20211208,1024,2130,2130,2125,2130,103325
20211208,1025,2130,2130,2125,2130,154710
20211208,1026,2125,2135,2125,2130,894983
20211208,1027,2130,2130,2125,2125,517159
20211208,1028,2125,2135,2125,2135,95581
20211208,1029,2130,2135,2130,2135,36088
20211208,1030,2135,2135,2130,2135,25918
20211208,1031,2135,2135,2130,2135,29245
20211208,1032,2135,2140,2130,2135,1142077
20211208,1033,2140,2145,2135,2140,933158
20211208,1034,2145,2145,2135,2135,1424634
20211208,1035,2135,2140,2135,2140,567519
20211208,1036,2135,2140,2130,2130,597793
20211208,1037,2135,2135,2130,2130,46916
20211208,1038,2135,2135,2130,2135,44504
20211208,1039,2135,2140,2130,2140,459248
20211208,1040,2135,2140,2135,2135,39014
20211208,1041,2135,2140,2130,2130,1857684
20211208,1042,2135,2135,2130,2135,38494
20211208,1043,2135,2135,2130,2135,119660
20211208,1044,2135,2140,2130,2140,236424
20211208,1045,2135,2140,2135,2140,104142
20211208,1046,2135,2145,2135,2145,1773699
20211208,1047,2145,2145,2135,2140,244535
20211208,1048,2140,2145,2135,2145,314472
20211208,1049,2145,2145,2140,2145,87167
20211208,1050,2145,2145,2140,2145,62649
20211208,1051,2145,2145,2140,2145,177757
20211208,1052,2145,2145,2135,2145,1268679
20211208,1053,2140,2145,2140,2140,615918
20211208,1054,2140,2145,2135,2145,1098375
20211208,1055,2140,2145,2140,2145,585673
20211208,1056,2140,2145,2140,2145,43994
20211208,1057,2145,2145,2140,2145,95499
20211208,1058,2140,2145,2140,2145,5858
20211208,1059,2145,2150,2140,2150,1205283
20211208,1100,2150,2155,2145,2150,1296004
20211208,1101,2155,2155,2145,2150,580571
20211208,1102,2145,2150,2140,2145,1031431
20211208,1103,2140,2145,2140,2145,144473
20211208,1104,2140,2145,2140,2145,145523
20211208,1105,2145,2145,2140,2145,76878
20211208,1106,2145,2150,2140,2145,1094058
20211208,1107,2145,2150,2140,2150,155810
20211208,1108,2145,2150,2145,2150,16836
20211208,1109,2150,2150,2145,2145,22313
20211208,1110,2150,2155,2145,2150,1715681
20211208,1111,2150,2155,2145,2150,407399
20211208,1112,2150,2155,2150,2155,56608
20211208,1113,2155,2155,2150,2155,197074
20211208,1114,2150,2155,2150,2150,51925
20211208,1115,2150,2155,2150,2150,68547
20211208,1116,2150,2155,2150,2150,533304
20211208,1117,2150,2155,2150,2155,412090
20211208,1118,2155,2155,2145,2150,818692
20211208,1119,2150,2155,2145,2150,702401
20211208,1120,2150,2155,2150,2150,460743
20211208,1121,2155,2155,2145,2145,44657
20211208,1122,2145,2155,2145,2155,533746
20211208,1123,2155,2155,2150,2155,49366
20211208,1124,2155,2155,2150,2150,50220
20211208,1125,2155,2155,2150,2150,9382
20211208,1126,2155,2160,2150,2155,3107578
20211208,1127,2155,2160,2155,2160,137734
20211208,1128,2155,2160,2150,2155,877711
20211208,1129,2155,2155,2150,2155,152104
20211208,1130,2155,2155,2150,2155,104257
20211208,1131,2155,2155,2150,2150,40595
20211208,1132,2155,2155,2145,2150,1012216
20211208,1133,2145,2150,2145,2150,20439
20211208,1134,2150,2150,2145,2145,172081
20211208,1135,2150,2150,2145,2150,46264
20211208,1136,2145,2150,2145,2150,55080
20211208,1137,2150,2150,2145,2145,61065
20211208,1138,2145,2150,2145,2150,20912
20211208,1139,2145,2150,2145,2145,17181
20211208,1140,2145,2150,2145,2145,31148
20211208,1141,2145,2155,2145,2150,854715
20211208,1142,2150,2155,2150,2155,35896
20211208,1143,2155,2155,2145,2145,254077
20211208,1144,2145,2150,2145,2150,20445
20211208,1145,2150,2150,2145,2150,25475
20211208,1146,2145,2150,2145,2150,2003914
20211208,1147,2150,2150,2145,2145,19363
20211208,1148,2145,2150,2140,2145,1183045
20211208,1149,2145,2150,2140,2145,114679
20211208,1150,2145,2145,2140,2140,45279
20211208,1151,2140,2150,2140,2145,310378
20211208,1152,2145,2150,2145,2145,21996
20211208,1153,2145,2150,2145,2150,6567
20211208,1154,2150,2150,2145,2150,17854
20211208,1155,2145,2150,2145,2145,3550
20211208,1156,2145,2150,2145,2150,35002
20211208,1157,2150,2150,2145,2145,27211
20211208,1158,2145,2150,2145,2145,15344
20211208,1159,2150,2150,2145,2150,29877
20211208,1200,2145,2150,2145,2150,52964
20211208,1201,2145,2155,2145,2145,1235235
20211208,1202,2150,2150,2145,2150,29952
20211208,1203,2150,2155,2145,2150,174464
20211208,1204,2155,2155,2150,2155,8486
20211208,1205,2150,2150,2145,2150,182908
20211208,1206,2150,2150,2145,2150,33326
20211208,1207,2150,2155,2150,2155,661791
20211208,1208,2155,2155,2150,2155,177874
20211208,1209,2155,2155,2150,2150,17392
20211208,1210,2155,2155,2150,2150,194448
20211208,1211,2150,2155,2145,2150,21210
20211208,1212,2150,2150,2145,2150,65440
20211208,1213,2150,2150,2145,2150,21817
20211208,1214,2150,2150,2145,2150,10833
20211208,1215,2150,2150,2145,2150,17863
20211208,1216,2145,2150,2145,2150,25773
20211208,1217,2150,2150,2145,2150,57347
20211208,1218,2145,2150,2145,2145,14424
20211208,1219,2150,2155,2145,2150,368318
20211208,1220,2150,2155,2150,2150,72765
20211208,1221,2150,2155,2150,2150,8061
20211208,1222,2155,2155,2150,2155,9197
20211208,1223,2155,2155,2150,2155,7435
20211208,1224,2155,2155,2150,2155,23698
20211208,1225,2155,2155,2150,2150,116381
20211208,1226,2155,2155,2150,2155,16795
20211208,1227,2155,2155,2150,2155,11956
20211208,1228,2155,2155,2145,2145,684703
20211208,1229,2145,2155,2145,2155,541277
20211208,1230,2150,2155,2150,2155,38185
20211208,1231,2155,2155,2145,2150,134023
20211208,1232,2150,2155,2145,2150,114877
20211208,1233,2150,2155,2145,2150,94581
20211208,1234,2145,2150,2145,2150,76891
20211208,1235,2150,2150,2145,2150,30973
20211208,1236,2150,2150,2145,2145,8078
20211208,1237,2150,2155,2150,2150,249611
20211208,1238,2150,2155,2150,2155,8503
20211208,1239,2150,2155,2150,2155,3827
20211208,1240,2155,2155,2150,2155,30924
20211208,1241,2155,2155,2145,2155,307787
20211208,1242,2155,2155,2150,2155,3991
20211208,1243,2155,2155,2150,2150,162125
20211208,1244,2150,2155,2145,2150,26480
20211208,1245,2150,2155,2145,2155,178351
20211208,1246,2155,2155,2150,2150,9661
20211208,1247,2155,2155,2150,2155,4734
20211208,1248,2155,2155,2150,2150,2208
20211208,1249,2150,2155,2150,2155,48296
20211208,1250,2155,2155,2145,2150,548700
20211208,1251,2155,2155,2150,2150,2288
20211208,1252,2150,2155,2150,2155,27200
20211208,1253,2150,2155,2150,2155,2048
20211208,1254,2155,2155,2150,2155,1328
20211208,1255,2155,2155,2150,2155,331
20211208,1256,2155,2155,2150,2155,12220
20211208,1257,2155,2155,2150,2155,6237
20211208,1258,2155,2155,2150,2150,18246
20211208,1259,2155,2155,2150,2150,16383
20211208,1300,2150,2160,2150,2155,1884087
20211208,1301,2155,2155,2150,2155,87234
20211208,1302,2155,2155,2150,2150,63967
20211208,1303,2150,2155,2150,2155,42768
20211208,1304,2155,2160,2150,2150,344882
20211208,1305,2155,2160,2150,2160,125446
20211208,1306,2160,2160,2150,2155,362970
20211208,1307,2155,2155,2150,2155,423617
20211208,1308,2155,2155,2150,2155,154299
20211208,1309,2150,2155,2150,2155,12773
20211208,1310,2155,2155,2150,2155,47797
20211208,1311,2155,2155,2150,2150,14361
20211208,1312,2155,2155,2150,2150,7933
20211208,1313,2155,2155,2145,2150,2115277
20211208,1314,2150,2155,2145,2150,106906
20211208,1315,2145,2150,2145,2150,62029
20211208,1316,2150,2150,2145,2150,33067
20211208,1317,2145,2150,2145,2145,269006
20211208,1318,2145,2150,2140,2145,2538285
20211208,1319,2145,2150,2145,2150,24177
20211208,1320,2145,2150,2145,2150,22069
20211208,1321,2150,2150,2145,2150,19312
20211208,1322,2150,2150,2145,2145,3376
20211208,1323,2145,2150,2145,2150,6602
20211208,1324,2150,2150,2145,2145,352764
20211208,1325,2145,2150,2145,2150,76129
20211208,1326,2150,2150,2145,2150,5836
20211208,1327,2150,2150,2145,2150,75619
20211208,1328,2150,2155,2150,2150,572167
20211208,1329,2150,2155,2150,2150,24198
20211208,1330,2150,2155,2150,2150,26585
20211208,1331,2155,2155,2145,2150,369629
20211208,1332,2150,2155,2145,2150,140319
20211208,1333,2155,2155,2150,2155,15482
20211208,1334,2155,2155,2150,2155,8727
20211208,1335,2155,2155,2150,2150,22774
20211208,1336,2155,2155,2150,2155,10078
20211208,1337,2155,2155,2150,2155,263134
20211208,1338,2155,2160,2150,2155,1381031
20211208,1339,2155,2155,2150,2150,393864
20211208,1340,2155,2155,2150,2155,30911
20211208,1341,2155,2155,2150,2150,62765
20211208,1342,2150,2155,2150,2150,25151
20211208,1343,2155,2160,2150,2160,565995
20211208,1344,2160,2160,2155,2155,53735
20211208,1345,2155,2155,2150,2150,158899
20211208,1346,2155,2160,2150,2155,239006
20211208,1347,2155,2160,2150,2160,157930
20211208,1348,2155,2165,2155,2160,1627749
20211208,1349,2165,2165,2155,2165,234791
20211208,1350,2165,2165,2160,2160,170849
20211208,1351,2160,2170,2160,2170,1294294
20211208,1352,2170,2170,2160,2170,2133996
20211208,1353,2170,2170,2165,2170,273536
20211208,1354,2170,2175,2165,2170,1989113
20211208,1355,2175,2175,2165,2170,535450
20211208,1356,2170,2175,2165,2165,194337
20211208,1357,2170,2170,2165,2170,135296
20211208,1358,2170,2170,2165,2165,55171
20211208,1359,2170,2170,2165,2165,16661
20211208,1400,2170,2170,2165,2170,57235
20211208,1401,2170,2170,2165,2165,1591462
20211208,1402,2165,2170,2165,2165,169781
20211208,1403,2170,2170,2165,2165,8238
20211208,1404,2165,2175,2165,2165,998426
20211208,1405,2170,2175,2165,2175,418331
20211208,1406,2170,2175,2170,2170,357704
20211208,1407,2170,2180,2170,2175,1132250
20211208,1408,2180,2180,2175,2180,416860
20211208,1409,2180,2180,2175,2175,162193
20211208,1410,2175,2180,2175,2180,120594
20211208,1411,2180,2185,2175,2180,2649049
20211208,1412,2185,2185,2180,2185,1031892
20211208,1413,2185,2185,2180,2180,2252743
20211208,1414,2185,2185,2180,2180,322011
20211208,1415,2185,2185,2175,2175,1331312
20211208,1416,2175,2180,2175,2175,119019
20211208,1417,2175,2180,2175,2175,37625
20211208,1418,2180,2185,2175,2180,788445
20211208,1419,2180,2185,2175,2180,441032
20211208,1420,2175,2180,2175,2175,193515
20211208,1421,2180,2185,2175,2180,200284
20211208,1422,2180,2185,2175,2180,136584
20211208,1423,2185,2185,2180,2180,285975
20211208,1424,2185,2185,2180,2185,161107
20211208,1425,2185,2185,2175,2180,492506
20211208,1426,2175,2180,2175,2180,129757
20211208,1427,2175,2180,2175,2175,159742
20211208,1428,2180,2180,2170,2170,3016135
20211208,1429,2175,2175,2170,2170,559443
20211208,1430,2175,2175,2165,2175,1709631
20211208,1431,2175,2175,2165,2170,357878
20211208,1432,2165,2175,2165,2175,295650
20211208,1433,2170,2175,2170,2175,40219
20211208,1434,2175,2175,2170,2175,1653646
20211208,1435,2175,2180,2170,2170,569348
20211208,1436,2175,2175,2170,2175,46888
20211208,1437,2170,2175,2170,2175,17203
20211208,1438,2175,2175,2170,2170,38623
20211208,1439,2170,2175,2170,2175,57975
20211208,1440,2175,2175,2170,2175,96666
20211208,1441,2175,2175,2170,2170,2241864
20211208,1442,2170,2175,2170,2175,23034
20211208,1443,2175,2175,2165,2170,246917
20211208,1444,2170,2170,2165,2170,305496
20211208,1445,2170,2170,2165,2170,94912
20211208,1446,2170,2175,2170,2175,432335
20211208,1447,2175,2175,2170,2170,50234
20211208,1448,2175,2175,2165,2170,323549
20211208,1449,2165,2170,2165,2170,296494
20211208,1450,2170,2170,2165,2165,29029
20211208,1451,2165,2170,2165,2165,637905
20211208,1452,2170,2170,2165,2170,75965
20211208,1453,2170,2170,2165,2170,103953
20211208,1454,2170,2170,2170,2170,32199
20211208,1455,2170,2170,2165,2170,40447
20211208,1456,2170,2175,2170,2175,655814
20211208,1457,2170,2175,2165,2170,381257
20211208,1458,2170,2170,2165,2170,202570
20211208,1459,2170,2175,2165,2175,235875
20211208,1500,2175,2175,2165,2170,169663
20211208,1501,2170,2175,2165,2165,760371
20211208,1502,2170,2170,2165,2170,214291
20211208,1503,2170,2175,2170,2170,120282
20211208,1504,2175,2175,2170,2175,55783
20211208,1505,2175,2175,2170,2175,22510
20211208,1506,2175,2175,2170,2175,4191
20211208,1507,2175,2175,2175,2175,60042
20211208,1508,2175,2175,2170,2175,101000
20211208,1509,2175,2175,2170,2170,31205
20211208,1510,2175,2175,2170,2175,147761
20211208,1511,2175,2180,2170,2180,1135306
20211208,1512,2175,2180,2175,2180,490979
20211208,1513,2175,2185,2175,2185,856366
20211208,1514,2185,2185,2180,2185,93536
20211208,1515,2185,2185,2180,2180,79595
20211208,1516,2180,2185,2175,2180,842838
20211208,1517,2180,2185,2175,2180,320734
20211208,1518,2180,2180,2175,2175,69576
20211208,1519,2180,2180,2175,2180,291491
20211208,1520,2175,2180,2175,2180,149017
20211208,1530,2175,2175,2175,2175,3754110