날짜,시간,시가,고가,저가,종가,거래량
20211214,0901,2205,2210,2195,2200,4573989
20211214,0902,2200,2210,2195,2200,5751518
20211214,0903,2205,2210,2200,2210,2175666
20211214,0904,2205,2210,2200,2200,956165
20211214,0905,2200,2205,2195,2195,1419803
20211214,0906,2195,2205,2195,2200,1765843
20211214,0907,2200,2205,2200,2200,92680
20211214,0908,2200,2210,2200,2210,3568723
20211214,0909,2205,2215,2205,2210,3641260
20211214,0910,2205,2210,2195,2195,2058472
20211214,0911,2200,2205,2195,2200,3266946
20211214,0912,2205,2205,2200,2205,97437
20211214,0913,2205,2210,2200,2200,1652930
20211214,0914,2200,2210,2200,2200,980738
20211214,0915,2200,2205,2200,2205,95966
20211214,0916,2200,2205,2200,2200,151407
20211214,0917,2200,2205,2195,2200,2063465
20211214,0918,2195,2200,2195,2195,321263
20211214,0919,2195,2200,2190,2190,1216229
20211214,0920,2195,2200,2190,2195,746352
20211214,0921,2195,2200,2190,2195,410734
20211214,0922,2190,2195,2185,2185,3506862
20211214,0923,2185,2190,2185,2185,188590
20211214,0924,2190,2195,2185,2195,1142644
20211214,0925,2195,2195,2190,2195,64060
20211214,0926,2190,2205,2190,2200,2969793
20211214,0927,2200,2205,2195,2200,299077
20211214,0928,2200,2205,2200,2200,44458
20211214,0929,2200,2205,2195,2200,822226
20211214,0930,2200,2205,2195,2200,562514
20211214,0931,2195,2205,2195,2200,329682
20211214,0932,2205,2205,2195,2200,518879
20211214,0933,2195,2200,2190,2195,1849645
20211214,0934,2195,2195,2190,2190,32609
20211214,0935,2195,2195,2190,2195,412871
20211214,0936,2195,2200,2190,2195,230433
20211214,0937,2190,2200,2190,2195,579731
20211214,0938,2195,2205,2195,2200,921413
20211214,0939,2200,2205,2195,2205,286868
20211214,0940,2205,2205,2200,2205,1338397
20211214,0941,2205,2210,2200,2205,3055421
20211214,0942,2205,2210,2200,2205,468358
20211214,0943,2200,2210,2200,2200,211389
20211214,0944,2205,2210,2200,2205,226592
20211214,0945,2205,2210,2200,2205,660949
20211214,0946,2210,2210,2200,2200,567422
20211214,0947,2200,2205,2195,2200,1655757
20211214,0948,2200,2205,2195,2195,143130
20211214,0949,2195,2200,2195,2200,17721
20211214,0950,2200,2200,2195,2200,3509
20211214,0951,2200,2200,2195,2195,3928
20211214,0952,2200,2200,2195,2195,3724
20211214,0953,2200,2200,2195,2200,48618
20211214,0954,2195,2200,2195,2195,91328
20211214,0955,2200,2200,2190,2195,1113932
20211214,0956,2190,2195,2190,2195,220570
20211214,0957,2195,2200,2195,2195,998114
20211214,0958,2195,2200,2195,2200,204341
20211214,0959,2200,2200,2195,2200,30517
20211214,1000,2195,2200,2195,2195,13926
20211214,1001,2195,2200,2190,2190,268968
20211214,1002,2195,2200,2190,2195,140298
20211214,1003,2200,2200,2190,2190,135771
20211214,1004,2190,2200,2190,2190,150891
20211214,1005,2195,2200,2190,2195,250857
20211214,1006,2195,2200,2195,2200,84129
20211214,1007,2195,2200,2190,2190,153454
20211214,1008,2195,2200,2190,2200,110790
20211214,1009,2195,2200,2195,2200,87699
20211214,1010,2195,2205,2195,2200,1220893
20211214,1011,2195,2205,2195,2200,109307
20211214,1012,2195,2200,2195,2200,7167
20211214,1013,2200,2200,2195,2195,13775
20211214,1014,2200,2200,2190,2200,565298
20211214,1015,2200,2200,2195,2200,438953
20211214,1016,2200,2205,2195,2205,545478
20211214,1017,2205,2205,2200,2200,8604
20211214,1018,2200,2205,2200,2205,25824
20211214,1019,2205,2205,2200,2205,22843
20211214,1020,2205,2205,2200,2200,23449
20211214,1021,2200,2205,2200,2200,4938
20211214,1022,2205,2205,2195,2205,767564
20211214,1023,2200,2205,2200,2200,43213
20211214,1024,2200,2205,2200,2200,26189
20211214,1025,2205,2205,2200,2205,86730
20211214,1026,2200,2205,2195,2195,129399
20211214,1027,2195,2200,2195,2200,13082
20211214,1028,2195,2200,2195,2195,2799
20211214,1029,2195,2200,2190,2200,516664
20211214,1030,2195,2200,2190,2200,70804
20211214,1031,2195,2200,2195,2195,268888
20211214,1032,2200,2200,2195,2195,70370
20211214,1033,2195,2200,2190,2190,162650
20211214,1034,2190,2195,2185,2190,3011807
20211214,1035,2190,2190,2180,2185,2160758
20211214,1036,2185,2185,2175,2185,2983815
20211214,1037,2185,2185,2175,2180,975912
20211214,1038,2180,2185,2180,2180,367985
20211214,1039,2180,2190,2180,2185,1218084
20211214,1040,2185,2190,2180,2185,410014
20211214,1041,2185,2190,2180,2190,137629
20211214,1042,2185,2190,2185,2185,14186
20211214,1043,2185,2190,2185,2190,29022
20211214,1044,2190,2190,2185,2190,15130
20211214,1045,2190,2190,2185,2185,45871
20211214,1046,2190,2190,2185,2185,6327
20211214,1047,2185,2195,2185,2190,1065798
20211214,1048,2195,2195,2185,2190,146896
20211214,1049,2190,2190,2185,2190,1799
20211214,1050,2185,2195,2185,2195,207681
20211214,1051,2195,2195,2185,2190,80709
20211214,1052,2190,2190,2185,2185,7717
20211214,1053,2185,2190,2185,2190,20959
20211214,1054,2190,2190,2180,2185,539650
20211214,1055,2185,2190,2180,2185,278620
20211214,1056,2185,2190,2185,2190,74340
20211214,1057,2190,2190,2185,2185,911
20211214,1058,2185,2190,2180,2185,172078
20211214,1059,2190,2190,2185,2185,15066
20211214,1100,2190,2190,2185,2185,5192
20211214,1101,2185,2195,2185,2190,1409564
20211214,1102,2185,2195,2185,2190,155031
20211214,1103,2190,2195,2185,2190,258771
20211214,1104,2190,2195,2185,2195,18840
20211214,1105,2190,2195,2185,2190,77552
20211214,1106,2195,2200,2190,2195,1879848
20211214,1107,2195,2200,2195,2195,282164
20211214,1108,2200,2200,2195,2200,8437
20211214,1109,2200,2200,2195,2200,12436
20211214,1110,2200,2205,2195,2200,1837035
20211214,1111,2205,2205,2195,2200,303297
20211214,1112,2200,2200,2195,2200,115699
20211214,1113,2195,2200,2195,2200,28324
20211214,1114,2195,2200,2195,2200,11533
20211214,1115,2200,2205,2195,2205,432258
20211214,1116,2205,2205,2195,2205,98391
20211214,1117,2205,2205,2200,2200,65007
20211214,1118,2205,2205,2200,2205,101591
20211214,1119,2205,2210,2200,2205,2846256
20211214,1120,2200,2210,2200,2205,388772
20211214,1121,2205,2210,2200,2210,896676
20211214,1122,2205,2210,2205,2210,79533
20211214,1123,2210,2210,2205,2210,95430
20211214,1124,2210,2210,2205,2205,161567
20211214,1125,2205,2210,2205,2205,283507
20211214,1126,2210,2210,2200,2200,292524
20211214,1127,2205,2210,2200,2205,523255
20211214,1128,2210,2210,2200,2200,188298
20211214,1129,2205,2210,2200,2205,397098
20211214,1130,2210,2210,2205,2205,6222
20211214,1131,2210,2215,2205,2210,3508454
20211214,1132,2210,2215,2210,2210,144982
20211214,1133,2215,2215,2205,2210,638773
20211214,1134,2210,2215,2205,2210,345612
20211214,1135,2215,2215,2205,2210,680618
20211214,1136,2210,2215,2205,2215,271298
20211214,1137,2215,2215,2210,2215,51753
20211214,1138,2215,2220,2210,2215,2531500
20211214,1139,2220,2220,2210,2215,184153
20211214,1140,2210,2215,2210,2215,63025
20211214,1141,2215,2220,2210,2215,348794
20211214,1142,2215,2215,2210,2215,19925
20211214,1143,2215,2215,2210,2210,31644
20211214,1144,2215,2215,2210,2215,608012
20211214,1145,2215,2220,2210,2215,580892
20211214,1146,2215,2220,2210,2220,378500
20211214,1147,2220,2220,2210,2210,313846
20211214,1148,2215,2215,2210,2210,26418
20211214,1149,2215,2215,2210,2215,32568
20211214,1150,2215,2220,2210,2215,905499
20211214,1151,2215,2220,2210,2215,272865
20211214,1152,2220,2220,2215,2215,164093
20211214,1153,2220,2220,2210,2215,583105
20211214,1154,2215,2215,2210,2210,228840
20211214,1155,2210,2215,2210,2215,11736
20211214,1156,2210,2215,2210,2210,5032
20211214,1157,2210,2215,2210,2210,107387
20211214,1158,2210,2215,2210,2210,27410
20211214,1159,2215,2215,2205,2215,1240688
20211214,1200,2210,2215,2210,2210,35834
20211214,1201,2215,2215,2205,2205,175817
20211214,1202,2205,2210,2205,2205,55694
20211214,1203,2210,2210,2205,2205,21556
20211214,1204,2210,2210,2205,2205,51000
20211214,1205,2210,2210,2205,2210,7683
20211214,1206,2210,2210,2205,2205,13634
20211214,1207,2210,2210,2205,2210,6027
20211214,1208,2205,2210,2205,2205,34801
20211214,1209,2210,2210,2205,2205,22823
20211214,1210,2205,2215,2205,2215,697529
20211214,1211,2210,2215,2205,2205,1822325
20211214,1212,2205,2210,2205,2210,15256
20211214,1213,2210,2210,2205,2210,40843
20211214,1214,2210,2210,2205,2205,3319
20211214,1215,2205,2210,2205,2205,6815
20211214,1216,2205,2210,2205,2210,10222
20211214,1217,2210,2210,2205,2210,3528
20211214,1218,2205,2210,2205,2210,1738
20211214,1219,2210,2210,2205,2205,3731
20211214,1220,2210,2210,2205,2205,12325
20211214,1221,2205,2210,2200,2205,1012589
20211214,1222,2210,2210,2205,2205,34015
20211214,1223,2205,2215,2205,2210,473966
20211214,1224,2210,2210,2205,2210,71184
20211214,1225,2210,2210,2205,2210,32087
20211214,1226,2205,2210,2205,2205,95057
20211214,1227,2205,2210,2205,2205,947
20211214,1228,2205,2210,2205,2210,17456
20211214,1229,2205,2210,2205,2205,2414
20211214,1230,2210,2210,2205,2205,667
20211214,1231,2210,2210,2205,2210,13542
20211214,1232,2205,2210,2205,2205,21522
20211214,1233,2205,2210,2205,2205,7275
20211214,1234,2210,2210,2205,2210,5425
20211214,1235,2205,2210,2205,2210,7418
20211214,1236,2210,2215,2205,2215,397208
20211214,1237,2215,2220,2210,2220,2655740
20211214,1238,2220,2220,2215,2220,46583
20211214,1239,2215,2220,2215,2220,39413
20211214,1240,2215,2220,2210,2215,478548
20211214,1241,2215,2220,2210,2210,132615
20211214,1242,2215,2220,2210,2220,406045
20211214,1243,2220,2220,2210,2215,115310
20211214,1244,2215,2215,2205,2210,1035219
20211214,1245,2210,2215,2205,2210,140116
20211214,1246,2210,2215,2205,2210,86312
20211214,1247,2205,2210,2205,2210,4598
20211214,1248,2205,2215,2205,2210,98105
20211214,1249,2215,2215,2205,2210,150551
20211214,1250,2210,2210,2205,2210,20831
20211214,1251,2210,2210,2205,2205,3025
20211214,1252,2205,2210,2205,2210,6414
20211214,1253,2205,2210,2205,2210,6699
20211214,1254,2210,2210,2205,2210,32050
20211214,1255,2210,2215,2205,2210,177633
20211214,1256,2210,2215,2210,2215,4047
20211214,1257,2215,2215,2210,2210,11088
20211214,1258,2210,2210,2205,2210,136919
20211214,1259,2205,2210,2205,2205,13679
20211214,1300,2210,2210,2205,2205,4690
20211214,1301,2210,2210,2205,2210,19947
20211214,1302,2205,2215,2205,2210,125812
20211214,1303,2210,2215,2210,2210,9098
20211214,1304,2215,2215,2210,2215,1304
20211214,1305,2210,2215,2210,2215,131870
20211214,1306,2215,2215,2210,2210,7519
20211214,1307,2210,2215,2210,2215,253489
20211214,1308,2210,2215,2210,2210,4124
20211214,1309,2215,2215,2210,2215,6239
20211214,1310,2215,2215,2210,2215,21276
20211214,1311,2215,2215,2210,2215,77859
20211214,1312,2215,2215,2210,2210,27084
20211214,1313,2215,2215,2210,2215,121368
20211214,1314,2210,2215,2210,2215,40926
20211214,1315,2215,2220,2215,2220,1322862
20211214,1316,2220,2220,2215,2220,22704
20211214,1317,2215,2220,2215,2220,34440
20211214,1318,2215,2220,2210,2215,590940
20211214,1319,2215,2215,2210,2215,26035
20211214,1320,2215,2215,2210,2215,13409
20211214,1321,2210,2220,2210,2220,577880
20211214,1322,2220,2220,2215,2215,94388
20211214,1323,2220,2220,2215,2215,35481
20211214,1324,2220,2220,2210,2215,146292
20211214,1325,2210,2215,2210,2215,9732
20211214,1326,2215,2215,2210,2215,77929
20211214,1327,2210,2215,2210,2215,11041
20211214,1328,2210,2215,2210,2215,5075
20211214,1329,2215,2220,2215,2215,170158
20211214,1330,2220,2220,2215,2215,190953
20211214,1331,2215,2220,2210,2215,159189
20211214,1332,2215,2220,2215,2220,9460
20211214,1333,2220,2220,2215,2220,6426
20211214,1334,2220,2220,2215,2215,32501
20211214,1335,2215,2220,2210,2215,332509
20211214,1336,2215,2215,2210,2210,55785
20211214,1337,2215,2215,2210,2215,24589
20211214,1338,2210,2215,2210,2215,147390
20211214,1339,2215,2220,2210,2210,107305
20211214,1340,2210,2215,2210,2210,18860
20211214,1341,2210,2220,2210,2210,118813
20211214,1342,2215,2220,2210,2215,161173
20211214,1343,2215,2220,2210,2210,972943
20211214,1344,2210,2215,2210,2215,47451
20211214,1345,2215,2215,2210,2210,3320
20211214,1346,2215,2215,2210,2215,4027
20211214,1347,2215,2215,2210,2210,4966
20211214,1348,2215,2220,2210,2215,562583
20211214,1349,2215,2215,2210,2215,25917
20211214,1350,2210,2215,2210,2210,23989
20211214,1351,2210,2215,2210,2210,63492
20211214,1352,2210,2215,2210,2210,42213
20211214,1353,2215,2215,2210,2215,13071
20211214,1354,2210,2215,2210,2210,19130
20211214,1355,2210,2215,2210,2210,47330
20211214,1356,2215,2215,2210,2210,9534
20211214,1357,2210,2215,2210,2210,5045
20211214,1358,2215,2215,2210,2215,3481
20211214,1359,2210,2215,2210,2210,9246
20211214,1400,2210,2215,2205,2210,1475478
20211214,1401,2210,2215,2205,2210,405665
20211214,1402,2210,2210,2205,2205,46860
20211214,1403,2205,2210,2205,2210,52293
20211214,1404,2210,2210,2205,2205,16834
20211214,1405,2205,2210,2205,2205,102103
20211214,1406,2205,2210,2200,2205,1906172
20211214,1407,2205,2210,2205,2210,12618
20211214,1408,2210,2210,2205,2210,7963
20211214,1409,2205,2210,2205,2210,13646
20211214,1410,2205,2210,2200,2205,408846
20211214,1411,2200,2205,2200,2200,159571
20211214,1412,2205,2210,2200,2205,347596
20211214,1413,2205,2210,2200,2210,63404
20211214,1414,2210,2210,2205,2210,52760
20211214,1415,2210,2210,2200,2205,322641
20211214,1416,2205,2205,2200,2200,17467
20211214,1417,2205,2205,2200,2200,65370
20211214,1418,2200,2205,2200,2205,20156
20211214,1419,2205,2210,2200,2205,358993
20211214,1420,2210,2210,2200,2205,345915
20211214,1421,2200,2210,2200,2205,286817
20211214,1422,2200,2205,2200,2205,12063
20211214,1423,2200,2205,2200,2205,85534
20211214,1424,2205,2205,2200,2200,26811
20211214,1425,2200,2205,2200,2205,25529
20211214,1426,2205,2210,2200,2205,430109
20211214,1427,2200,2205,2200,2200,41793
20211214,1428,2200,2205,2195,2195,1480776
20211214,1429,2195,2205,2195,2205,152082
20211214,1430,2200,2205,2195,2200,135698
20211214,1431,2195,2205,2195,2200,331450
20211214,1432,2200,2205,2195,2195,341884
20211214,1433,2195,2200,2195,2195,14410
20211214,1434,2200,2200,2195,2200,277412
20211214,1435,2200,2200,2190,2195,1588317
20211214,1436,2195,2200,2190,2190,137520
20211214,1437,2190,2195,2190,2195,44853
20211214,1438,2195,2195,2190,2190,9708
20211214,1439,2190,2195,2190,2195,111072
20211214,1440,2190,2195,2190,2195,128150
20211214,1441,2190,2195,2190,2190,287751
20211214,1442,2195,2195,2190,2195,642273
20211214,1443,2195,2200,2195,2195,27454
20211214,1444,2195,2200,2195,2195,31971
20211214,1445,2195,2200,2195,2200,70018
20211214,1446,2195,2200,2195,2200,25079
20211214,1447,2195,2200,2195,2200,5859
20211214,1448,2200,2200,2195,2200,18950
20211214,1449,2200,2200,2195,2200,16622
20211214,1450,2195,2200,2195,2195,27713
20211214,1451,2200,2200,2195,2195,53067
20211214,1452,2200,2200,2195,2200,11398
20211214,1453,2200,2200,2195,2200,65141
20211214,1454,2195,2205,2195,2205,1996575
20211214,1455,2195,2205,2195,2200,1188943
20211214,1456,2200,2200,2195,2200,80961
20211214,1457,2195,2200,2195,2200,4254
20211214,1458,2195,2200,2195,2195,15539
20211214,1459,2195,2200,2195,2200,7847
20211214,1500,2200,2200,2195,2195,73996
20211214,1501,2195,2200,2195,2195,91936
20211214,1502,2195,2200,2195,2200,25503
20211214,1503,2195,2200,2195,2195,25882
20211214,1504,2200,2200,2195,2200,51342
20211214,1505,2195,2200,2195,2200,2204
20211214,1506,2195,2200,2195,2195,167802
20211214,1507,2200,2200,2195,2200,64988
20211214,1508,2200,2205,2195,2200,751205
20211214,1509,2200,2205,2195,2200,401813
20211214,1510,2200,2200,2195,2195,27374
20211214,1511,2200,2200,2195,2195,9370
20211214,1512,2200,2200,2195,2200,7990
20211214,1513,2200,2200,2195,2195,163355
20211214,1514,2200,2200,2195,2195,24843
20211214,1515,2200,2205,2195,2200,734701
20211214,1516,2200,2205,2200,2205,15515
20211214,1517,2205,2205,2200,2200,51169
20211214,1518,2200,2205,2195,2200,588576
20211214,1519,2195,2200,2195,2200,43980
20211214,1520,2200,2205,2195,2200,426203
20211214,1530,2200,2200,2200,2200,1246293