날짜,시간,시가,고가,저가,종가,거래량
20211215,0901,2220,2225,2215,2225,3838475
20211215,0902,2220,2225,2215,2225,5856953
20211215,0903,2225,2230,2220,2220,2740624
20211215,0904,2220,2225,2220,2220,343044
20211215,0905,2220,2225,2215,2215,861487
20211215,0906,2215,2225,2215,2220,2315871
20211215,0907,2225,2225,2215,2215,2232208
20211215,0908,2220,2220,2215,2215,222991
20211215,0909,2215,2220,2215,2215,291434
20211215,0910,2220,2220,2215,2220,142635
20211215,0911,2215,2220,2210,2215,5190469
20211215,0912,2215,2220,2215,2220,205866
20211215,0913,2215,2220,2215,2215,150405
20211215,0914,2220,2220,2215,2215,98426
20211215,0915,2220,2220,2210,2210,1278114
20211215,0916,2215,2220,2210,2215,1079191
20211215,0917,2220,2225,2215,2220,1438580
20211215,0918,2220,2225,2215,2215,575295
20211215,0919,2215,2225,2215,2215,606357
20211215,0920,2220,2220,2210,2215,2948769
20211215,0921,2215,2220,2210,2220,297746
20211215,0922,2220,2220,2215,2215,39134
20211215,0923,2220,2220,2215,2220,42674
20211215,0924,2220,2220,2215,2220,44180
20211215,0925,2215,2225,2215,2220,1425389
20211215,0926,2215,2220,2210,2215,1133593
20211215,0927,2215,2220,2210,2210,144545
20211215,0928,2210,2215,2205,2210,3402728
20211215,0929,2205,2210,2205,2205,300489
20211215,0930,2205,2210,2200,2205,3710931
20211215,0931,2205,2210,2200,2205,323468
20211215,0932,2205,2210,2205,2205,23113
20211215,0933,2210,2215,2205,2210,958101
20211215,0934,2215,2215,2205,2210,561252
20211215,0935,2210,2210,2205,2205,60198
20211215,0936,2210,2210,2205,2205,23460
20211215,0937,2205,2210,2200,2205,876087
20211215,0938,2205,2205,2200,2205,77557
20211215,0939,2205,2205,2200,2200,102222
20211215,0940,2205,2205,2200,2200,163394
20211215,0941,2200,2205,2195,2195,2646919
20211215,0942,2200,2205,2195,2205,1371452
20211215,0943,2205,2210,2200,2205,1110148
20211215,0944,2205,2210,2205,2210,81354
20211215,0945,2210,2210,2205,2210,51799
20211215,0946,2205,2210,2200,2210,1236449
20211215,0947,2210,2210,2205,2205,406676
20211215,0948,2210,2210,2205,2205,2776
20211215,0949,2210,2210,2205,2210,58721
20211215,0950,2210,2210,2205,2205,29056
20211215,0951,2210,2215,2205,2210,1904262
20211215,0952,2210,2210,2205,2210,17995
20211215,0953,2210,2215,2205,2210,164652
20211215,0954,2215,2215,2205,2215,367251
20211215,0955,2215,2215,2210,2215,27624
20211215,0956,2215,2215,2210,2210,16513
20211215,0957,2215,2215,2205,2210,199322
20211215,0958,2210,2210,2205,2210,16174
20211215,0959,2205,2215,2205,2210,182375
20211215,1000,2210,2215,2205,2210,166359
20211215,1001,2210,2210,2205,2210,171840
20211215,1002,2210,2215,2205,2210,255940
20211215,1003,2205,2210,2205,2205,40444
20211215,1004,2205,2210,2205,2205,9185
20211215,1005,2205,2210,2200,2200,1187975
20211215,1006,2200,2210,2200,2205,476498
20211215,1007,2205,2205,2200,2205,270516
20211215,1008,2200,2210,2200,2205,120659
20211215,1009,2205,2205,2200,2205,34943
20211215,1010,2200,2210,2200,2205,81650
20211215,1011,2200,2205,2200,2205,90166
20211215,1012,2205,2205,2200,2200,46852
20211215,1013,2205,2210,2200,2210,182846
20211215,1014,2205,2210,2205,2205,53354
20211215,1015,2205,2210,2205,2210,1625
20211215,1016,2210,2215,2205,2210,756819
20211215,1017,2205,2215,2205,2215,21238
20211215,1018,2215,2215,2210,2210,12422
20211215,1019,2210,2215,2210,2215,2637
20211215,1020,2210,2215,2210,2210,429424
20211215,1021,2210,2215,2210,2210,68068
20211215,1022,2215,2215,2210,2215,15651
20211215,1023,2215,2215,2205,2205,310245
20211215,1024,2210,2215,2205,2215,49483
20211215,1025,2215,2215,2210,2215,33102
20211215,1026,2210,2215,2210,2215,19741
20211215,1027,2215,2220,2210,2215,2588591
20211215,1028,2215,2220,2210,2220,514664
20211215,1029,2220,2220,2215,2215,7714
20211215,1030,2220,2220,2215,2215,129141
20211215,1031,2215,2220,2210,2215,435466
20211215,1032,2215,2215,2210,2215,14324
20211215,1033,2210,2215,2210,2215,10796
20211215,1034,2215,2215,2210,2215,169622
20211215,1035,2215,2220,2210,2215,279976
20211215,1036,2215,2220,2215,2220,14195
20211215,1037,2220,2220,2215,2215,63770
20211215,1038,2220,2220,2215,2220,232253
20211215,1039,2220,2220,2210,2215,356798
20211215,1040,2210,2215,2210,2215,29063
20211215,1041,2210,2215,2210,2215,383431
20211215,1042,2215,2215,2210,2215,4360
20211215,1043,2210,2215,2210,2215,17364
20211215,1044,2210,2215,2205,2215,663688
20211215,1045,2210,2215,2210,2215,10192
20211215,1046,2215,2215,2210,2210,1068
20211215,1047,2215,2215,2210,2215,26851
20211215,1048,2210,2215,2210,2215,1534034
20211215,1049,2215,2220,2210,2215,323314
20211215,1050,2215,2215,2210,2215,2926
20211215,1051,2210,2215,2210,2215,204825
20211215,1052,2210,2215,2210,2210,176
20211215,1053,2215,2215,2210,2215,335
20211215,1054,2215,2220,2215,2215,239538
20211215,1055,2215,2220,2210,2215,474704
20211215,1056,2215,2215,2210,2215,48587
20211215,1057,2210,2215,2210,2210,233201
20211215,1058,2210,2215,2205,2205,1378279
20211215,1059,2205,2210,2205,2210,155536
20211215,1100,2210,2210,2205,2210,96760
20211215,1101,2205,2210,2205,2210,27008
20211215,1102,2210,2210,2205,2210,17284
20211215,1103,2205,2210,2205,2210,34187
20211215,1104,2210,2215,2205,2215,255374
20211215,1105,2210,2215,2205,2215,179373
20211215,1106,2210,2215,2210,2210,5163
20211215,1107,2210,2215,2205,2215,52307
20211215,1108,2210,2215,2210,2215,598
20211215,1109,2215,2220,2210,2215,1438480
20211215,1110,2215,2220,2210,2215,249345
20211215,1111,2215,2220,2215,2220,37658
20211215,1112,2215,2220,2210,2215,388662
20211215,1113,2215,2220,2215,2215,14744
20211215,1114,2220,2220,2215,2215,22732
20211215,1115,2215,2220,2215,2215,9041
20211215,1116,2215,2220,2210,2220,308010
20211215,1117,2215,2220,2215,2220,67544
20211215,1118,2215,2220,2215,2215,611856
20211215,1119,2220,2225,2215,2225,2087006
20211215,1120,2220,2225,2220,2220,17238
20211215,1121,2220,2225,2220,2220,42808
20211215,1122,2225,2225,2215,2220,576326
20211215,1123,2215,2220,2215,2220,10630
20211215,1124,2220,2225,2215,2220,306326
20211215,1125,2220,2225,2215,2215,78827
20211215,1126,2220,2220,2215,2215,16446
20211215,1127,2215,2225,2215,2220,815353
20211215,1128,2225,2225,2215,2225,142309
20211215,1129,2225,2225,2215,2215,73518
20211215,1130,2215,2220,2215,2220,179131
20211215,1131,2215,2220,2215,2220,23667
20211215,1132,2220,2225,2215,2220,112573
20211215,1133,2220,2225,2215,2215,67041
20211215,1134,2220,2225,2215,2220,391995
20211215,1135,2215,2225,2215,2220,67344
20211215,1136,2220,2225,2215,2220,40338
20211215,1137,2220,2225,2220,2225,29287
20211215,1138,2225,2225,2220,2225,20637
20211215,1139,2220,2225,2220,2220,24775
20211215,1140,2220,2225,2215,2215,434839
20211215,1141,2220,2225,2220,2220,178914
20211215,1142,2220,2220,2215,2215,2746
20211215,1143,2215,2220,2215,2220,16028
20211215,1144,2220,2220,2215,2215,10051
20211215,1145,2215,2220,2215,2215,19360
20211215,1146,2220,2220,2215,2220,307739
20211215,1147,2220,2220,2215,2220,180209
20211215,1148,2220,2225,2215,2220,150839
20211215,1149,2220,2225,2220,2220,8685
20211215,1150,2220,2225,2220,2220,91826
20211215,1151,2220,2225,2215,2215,73242
20211215,1152,2220,2225,2215,2225,102949
20211215,1153,2220,2225,2215,2220,57509
20211215,1154,2220,2225,2220,2220,2555
20211215,1155,2225,2225,2220,2220,42310
20211215,1156,2220,2225,2220,2220,109786
20211215,1157,2220,2225,2220,2220,51744
20211215,1158,2225,2225,2220,2225,7932
20211215,1159,2220,2225,2220,2220,60037
20211215,1200,2225,2225,2220,2220,240190
20211215,1201,2215,2220,2215,2215,21647
20211215,1202,2220,2220,2215,2215,11925
20211215,1203,2220,2220,2215,2220,5521
20211215,1204,2215,2220,2215,2215,5821
20211215,1205,2220,2220,2215,2220,14577
20211215,1206,2220,2220,2215,2220,10782
20211215,1207,2215,2220,2215,2220,3382
20211215,1208,2215,2220,2215,2215,15550
20211215,1209,2220,2220,2215,2215,740
20211215,1210,2220,2220,2215,2215,121
20211215,1211,2220,2220,2215,2215,2775
20211215,1212,2215,2220,2215,2220,4469
20211215,1213,2220,2225,2215,2220,1279541
20211215,1214,2220,2225,2220,2220,274720
20211215,1215,2220,2225,2220,2220,29400
20211215,1216,2220,2225,2220,2220,203066
20211215,1217,2220,2225,2220,2225,19178
20211215,1218,2225,2225,2220,2220,222854
20211215,1219,2220,2225,2220,2225,28959
20211215,1220,2220,2225,2220,2220,2323
20211215,1221,2220,2225,2215,2220,241423
20211215,1222,2215,2220,2215,2220,53302
20211215,1223,2220,2220,2215,2220,6409
20211215,1224,2220,2220,2215,2220,3209
20211215,1225,2220,2225,2220,2225,904795
20211215,1226,2220,2225,2220,2220,150464
20211215,1227,2220,2225,2215,2220,131544
20211215,1228,2215,2220,2215,2220,10533
20211215,1229,2220,2220,2215,2220,19701
20211215,1230,2220,2220,2215,2220,5041
20211215,1231,2220,2220,2215,2215,4412
20211215,1232,2220,2220,2215,2215,7437
20211215,1233,2220,2220,2215,2220,34
20211215,1234,2220,2220,2215,2220,30135
20211215,1235,2220,2220,2215,2215,25376
20211215,1236,2220,2220,2215,2220,351603
20211215,1237,2220,2220,2215,2215,6766
20211215,1238,2215,2220,2215,2220,7940
20211215,1239,2220,2220,2215,2215,2798
20211215,1240,2215,2220,2215,2220,5387
20211215,1241,2220,2220,2215,2220,2517
20211215,1242,2215,2220,2215,2220,67056
20211215,1243,2215,2220,2215,2215,34
20211215,1244,2220,2220,2215,2220,14715
20211215,1245,2220,2220,2215,2215,220
20211215,1246,2215,2220,2215,2215,991
20211215,1247,2215,2220,2215,2220,77301
20211215,1248,2220,2220,2215,2215,54
20211215,1249,2215,2220,2215,2220,392
20211215,1250,2220,2220,2215,2215,96156
20211215,1251,2215,2220,2210,2215,1482213
20211215,1252,2215,2220,2210,2215,168726
20211215,1253,2210,2220,2210,2215,200870
20211215,1254,2215,2220,2215,2215,47066
20211215,1255,2215,2220,2215,2215,24984
20211215,1256,2215,2215,2210,2210,45996
20211215,1257,2215,2215,2210,2210,99533
20211215,1258,2210,2215,2210,2210,13385
20211215,1259,2210,2215,2210,2210,22671
20211215,1300,2210,2215,2210,2215,45635
20211215,1301,2215,2215,2210,2215,3535
20211215,1302,2210,2215,2210,2215,361375
20211215,1303,2215,2220,2215,2215,12206
20211215,1304,2215,2220,2215,2215,25775
20211215,1305,2215,2220,2215,2220,2755
20211215,1306,2220,2220,2215,2215,83060
20211215,1307,2220,2220,2215,2220,106
20211215,1308,2215,2220,2215,2220,3267
20211215,1309,2220,2220,2215,2220,12039
20211215,1310,2215,2220,2215,2220,3591
20211215,1311,2220,2220,2215,2220,9801
20211215,1312,2215,2220,2215,2220,2006
20211215,1313,2215,2220,2215,2220,18745
20211215,1314,2220,2220,2215,2215,1178
20211215,1315,2215,2220,2215,2220,13052
20211215,1316,2220,2220,2215,2215,12709
20211215,1317,2215,2220,2215,2215,7887
20211215,1318,2220,2220,2215,2220,765
20211215,1319,2215,2220,2215,2215,59882
20211215,1320,2215,2220,2215,2220,2540
20211215,1321,2215,2220,2215,2220,3911
20211215,1322,2215,2220,2215,2220,10080
20211215,1323,2220,2220,2215,2220,11243
20211215,1324,2215,2220,2215,2215,25775
20211215,1325,2220,2220,2215,2215,10648
20211215,1326,2220,2220,2215,2215,49699
20211215,1327,2220,2220,2215,2215,329749
20211215,1328,2215,2220,2215,2215,339050
20211215,1329,2215,2220,2210,2210,143717
20211215,1330,2215,2215,2210,2215,8799
20211215,1331,2210,2215,2210,2215,6464
20211215,1332,2210,2215,2210,2210,151738
20211215,1333,2210,2215,2210,2210,18550
20211215,1334,2210,2215,2205,2210,1036049
20211215,1335,2205,2210,2205,2210,90291
20211215,1336,2210,2210,2205,2210,10539
20211215,1337,2205,2215,2205,2205,373946
20211215,1338,2205,2210,2205,2210,69391
20211215,1339,2205,2210,2205,2210,71934
20211215,1340,2205,2210,2205,2210,31522
20211215,1341,2210,2210,2205,2210,28585
20211215,1342,2205,2210,2205,2210,49302
20211215,1343,2205,2210,2205,2205,34615
20211215,1344,2210,2210,2205,2210,135982
20211215,1345,2210,2210,2205,2210,63897
20211215,1346,2210,2210,2205,2205,26145
20211215,1347,2205,2210,2205,2210,21664
20211215,1348,2210,2215,2205,2215,500257
20211215,1349,2210,2215,2205,2205,580625
20211215,1350,2205,2210,2205,2210,1935
20211215,1351,2205,2210,2205,2205,5398
20211215,1352,2205,2210,2205,2205,9313
20211215,1353,2205,2210,2205,2210,275945
20211215,1354,2210,2210,2205,2210,28370
20211215,1355,2210,2215,2205,2210,317763
20211215,1356,2210,2215,2205,2205,229038
20211215,1357,2210,2210,2205,2205,52743
20211215,1358,2210,2210,2205,2210,12213
20211215,1359,2210,2215,2205,2210,172072
20211215,1400,2215,2215,2210,2210,16991
20211215,1401,2215,2215,2210,2210,26101
20211215,1402,2210,2215,2210,2215,80038
20211215,1403,2215,2215,2210,2215,59757
20211215,1404,2215,2215,2205,2210,389054
20211215,1405,2205,2210,2200,2205,1895777
20211215,1406,2205,2210,2200,2205,249355
20211215,1407,2205,2210,2205,2210,26664
20211215,1408,2205,2210,2205,2205,13223
20211215,1409,2210,2210,2205,2205,6642
20211215,1410,2205,2210,2205,2210,55010
20211215,1411,2205,2215,2205,2210,1083821
20211215,1412,2210,2215,2210,2215,262997
20211215,1413,2215,2215,2210,2215,790
20211215,1414,2215,2215,2210,2210,9296
20211215,1415,2210,2215,2210,2210,39907
20211215,1416,2215,2215,2210,2210,13009
20211215,1417,2215,2215,2210,2210,52757
20211215,1418,2215,2215,2210,2210,5532
20211215,1419,2210,2215,2210,2215,7158
20211215,1420,2215,2215,2210,2215,8787
20211215,1421,2215,2215,2210,2215,45873
20211215,1422,2215,2215,2210,2215,14850
20211215,1423,2210,2215,2210,2210,13525
20211215,1424,2215,2215,2210,2215,14239
20211215,1425,2210,2215,2210,2210,7521
20211215,1426,2210,2215,2210,2210,22271
20211215,1427,2210,2215,2210,2215,219
20211215,1428,2215,2215,2210,2210,15209
20211215,1429,2210,2215,2210,2210,285055
20211215,1430,2210,2215,2205,2215,411797
20211215,1431,2215,2215,2210,2215,12203
20211215,1432,2210,2215,2205,2210,60380
20211215,1433,2210,2215,2205,2205,422116
20211215,1434,2210,2215,2205,2210,895391
20211215,1435,2210,2210,2205,2205,23847
20211215,1436,2210,2210,2205,2210,20861
20211215,1437,2210,2210,2205,2205,88654
20211215,1438,2205,2205,2200,2205,1206939
20211215,1439,2200,2205,2200,2205,42875
20211215,1440,2200,2205,2200,2205,78436
20211215,1441,2205,2205,2200,2200,41033
20211215,1442,2200,2205,2200,2200,52804
20211215,1443,2205,2205,2200,2205,24004
20211215,1444,2205,2210,2200,2210,593535
20211215,1445,2205,2210,2200,2205,175638
20211215,1446,2200,2210,2200,2205,42381
20211215,1447,2205,2205,2200,2205,21716
20211215,1448,2205,2205,2200,2205,4149
20211215,1449,2205,2205,2200,2205,891
20211215,1450,2205,2205,2200,2200,20521
20211215,1451,2205,2205,2200,2205,217452
20211215,1452,2205,2210,2200,2205,402751
20211215,1453,2205,2205,2200,2205,125172
20211215,1454,2205,2205,2200,2205,7194
20211215,1455,2200,2205,2200,2205,6295
20211215,1456,2200,2205,2200,2205,35792
20211215,1457,2200,2205,2200,2205,22652
20211215,1458,2205,2205,2200,2205,41862
20211215,1459,2200,2205,2200,2205,66159
20211215,1500,2200,2205,2200,2205,131487
20211215,1501,2200,2205,2200,2200,85225
20211215,1502,2205,2205,2200,2205,31403
20211215,1503,2200,2205,2200,2200,1236316
20211215,1504,2200,2205,2195,2205,2204778
20211215,1505,2205,2205,2200,2205,683019
20211215,1506,2200,2205,2200,2205,77106
20211215,1507,2205,2205,2200,2205,26364
20211215,1508,2200,2205,2200,2205,79486
20211215,1509,2200,2205,2200,2205,18294
20211215,1510,2200,2205,2200,2200,18560
20211215,1511,2200,2205,2200,2205,61075
20211215,1512,2200,2205,2200,2200,22500
20211215,1513,2205,2210,2205,2205,1481441
20211215,1514,2205,2210,2200,2205,83558
20211215,1515,2200,2205,2200,2205,321837
20211215,1516,2205,2205,2200,2205,96271
20211215,1517,2205,2205,2200,2205,31197
20211215,1518,2200,2205,2200,2200,29987
20211215,1519,2200,2205,2200,2200,34308
20211215,1520,2205,2205,2200,2200,322035
20211215,1530,2200,2200,2200,2200,1999615