날짜,시간,시가,고가,저가,종가,거래량
20211220,0901,2185,2195,2185,2190,10281015
20211220,0902,2190,2200,2190,2195,4080203
20211220,0903,2195,2200,2195,2200,1229070
20211220,0904,2200,2205,2195,2205,3555350
20211220,0905,2205,2205,2200,2200,982465
20211220,0906,2200,2210,2200,2205,3268342
20211220,0907,2210,2210,2205,2210,867024
20211220,0908,2205,2210,2205,2210,442821
20211220,0909,2210,2215,2205,2210,3621745
20211220,0910,2210,2215,2205,2210,1663862
20211220,0911,2210,2215,2210,2210,450058
20211220,0912,2215,2215,2210,2210,272936
20211220,0913,2215,2220,2210,2220,4435953
20211220,0914,2215,2220,2210,2215,1703547
20211220,0915,2215,2220,2205,2210,2876987
20211220,0916,2205,2215,2205,2210,1027728
20211220,0917,2210,2220,2210,2210,2774236
20211220,0918,2210,2215,2205,2210,979827
20211220,0919,2205,2210,2205,2205,353752
20211220,0920,2210,2215,2205,2210,2049848
20211220,0921,2215,2215,2205,2210,321533
20211220,0922,2205,2210,2200,2205,1172675
20211220,0923,2210,2210,2200,2200,361378
20211220,0924,2200,2205,2200,2205,247397
20211220,0925,2200,2210,2200,2200,706730
20211220,0926,2200,2210,2200,2205,140980
20211220,0927,2205,2210,2200,2205,511930
20211220,0928,2205,2210,2205,2210,11240
20211220,0929,2205,2215,2205,2215,2055120
20211220,0930,2215,2215,2205,2215,1164938
20211220,0931,2210,2215,2205,2215,510153
20211220,0932,2215,2220,2210,2215,2675322
20211220,0933,2210,2215,2210,2210,48974
20211220,0934,2210,2215,2210,2210,56895
20211220,0935,2210,2215,2210,2210,10075
20211220,0936,2210,2215,2205,2215,447906
20211220,0937,2210,2215,2210,2210,74899
20211220,0938,2215,2215,2210,2215,6073
20211220,0939,2215,2215,2210,2215,51490
20211220,0940,2215,2215,2210,2210,154372
20211220,0941,2210,2215,2210,2215,133984
20211220,0942,2210,2215,2210,2210,143140
20211220,0943,2215,2215,2205,2210,1685908
20211220,0944,2210,2210,2205,2205,355503
20211220,0945,2205,2210,2200,2205,800836
20211220,0946,2210,2210,2205,2205,478190
20211220,0947,2210,2210,2200,2205,697586
20211220,0948,2205,2210,2205,2210,47427
20211220,0949,2205,2210,2205,2205,248792
20211220,0950,2205,2210,2205,2205,67778
20211220,0951,2205,2210,2200,2205,533335
20211220,0952,2210,2210,2205,2205,36949
20211220,0953,2205,2210,2200,2200,481541
20211220,0954,2200,2210,2200,2205,198375
20211220,0955,2210,2210,2200,2205,606274
20211220,0956,2200,2205,2195,2195,1097896
20211220,0957,2195,2200,2195,2195,27066
20211220,0958,2195,2205,2195,2205,810739
20211220,0959,2200,2205,2200,2205,148166
20211220,1000,2205,2205,2200,2205,36733
20211220,1001,2200,2205,2200,2205,155880
20211220,1002,2200,2205,2200,2205,24924
20211220,1003,2200,2210,2200,2205,976984
20211220,1004,2205,2210,2205,2210,100000
20211220,1005,2205,2210,2200,2205,235376
20211220,1006,2210,2210,2205,2210,11625
20211220,1007,2205,2215,2205,2210,1196274
20211220,1008,2215,2215,2205,2215,782813
20211220,1009,2210,2215,2205,2205,107158
20211220,1010,2205,2210,2205,2210,4555
20211220,1011,2205,2210,2205,2210,183324
20211220,1012,2210,2210,2200,2205,960474
20211220,1013,2200,2205,2200,2205,12834
20211220,1014,2200,2205,2200,2200,16581
20211220,1015,2200,2205,2200,2200,11245
20211220,1016,2205,2205,2195,2205,1023297
20211220,1017,2200,2205,2200,2200,116800
20211220,1018,2200,2210,2200,2205,417268
20211220,1019,2205,2210,2205,2210,2121
20211220,1020,2205,2210,2205,2205,5730
20211220,1021,2210,2210,2205,2205,2552
20211220,1022,2205,2210,2205,2205,263615
20211220,1023,2205,2210,2200,2205,60855
20211220,1024,2205,2210,2205,2210,50569
20211220,1025,2205,2210,2205,2205,29126
20211220,1026,2205,2210,2205,2210,11272
20211220,1027,2205,2210,2205,2210,23354
20211220,1028,2205,2210,2200,2205,160205
20211220,1029,2205,2210,2205,2205,41082
20211220,1030,2210,2210,2205,2205,105449
20211220,1031,2205,2210,2205,2210,112955
20211220,1032,2210,2210,2205,2205,25246
20211220,1033,2205,2210,2205,2205,2320
20211220,1034,2205,2210,2205,2205,18684
20211220,1035,2210,2210,2200,2205,153495
20211220,1036,2205,2210,2200,2205,36216
20211220,1037,2205,2205,2200,2205,4537
20211220,1038,2205,2210,2200,2205,272642
20211220,1039,2200,2205,2200,2200,5911
20211220,1040,2205,2205,2200,2205,9084
20211220,1041,2205,2210,2200,2210,274789
20211220,1042,2205,2210,2205,2210,6716
20211220,1043,2210,2210,2205,2210,31964
20211220,1044,2210,2210,2205,2205,13895
20211220,1045,2210,2215,2205,2215,1964744
20211220,1046,2210,2215,2210,2215,72706
20211220,1047,2210,2215,2210,2215,21440
20211220,1048,2210,2215,2210,2215,26314
20211220,1049,2210,2215,2205,2210,808484
20211220,1050,2210,2215,2205,2210,98612
20211220,1051,2210,2215,2210,2215,1016243
20211220,1052,2210,2215,2205,2210,220141
20211220,1053,2210,2215,2210,2210,204166
20211220,1054,2215,2215,2210,2210,5175
20211220,1055,2210,2215,2205,2215,816043
20211220,1056,2210,2215,2210,2215,31770
20211220,1057,2215,2220,2210,2215,3059656
20211220,1058,2220,2220,2215,2220,200109
20211220,1059,2220,2225,2215,2220,3088421
20211220,1100,2220,2225,2220,2220,147079
20211220,1101,2225,2225,2220,2225,20612
20211220,1102,2225,2225,2220,2225,36889
20211220,1103,2225,2230,2220,2225,2441436
20211220,1104,2230,2230,2220,2225,669437
20211220,1105,2225,2230,2220,2225,306357
20211220,1106,2225,2230,2225,2225,73382
20211220,1107,2225,2230,2220,2225,542044
20211220,1108,2225,2230,2225,2230,131618
20211220,1109,2230,2230,2225,2230,414611
20211220,1110,2230,2230,2225,2225,110512
20211220,1111,2230,2235,2225,2235,3054086
20211220,1112,2235,2235,2225,2230,700528
20211220,1113,2230,2235,2225,2225,310450
20211220,1114,2230,2235,2225,2230,1101217
20211220,1115,2230,2235,2225,2225,271498
20211220,1116,2225,2230,2225,2230,73506
20211220,1117,2230,2230,2225,2230,6731
20211220,1118,2230,2230,2225,2225,115831
20211220,1119,2230,2230,2225,2225,6056
20211220,1120,2225,2230,2225,2225,78456
20211220,1121,2230,2230,2225,2225,41173
20211220,1122,2225,2230,2225,2225,91481
20211220,1123,2225,2230,2225,2230,73612
20211220,1124,2225,2230,2225,2230,34431
20211220,1125,2225,2230,2225,2230,104024
20211220,1126,2230,2230,2225,2230,3180
20211220,1127,2225,2230,2225,2225,18419
20211220,1128,2225,2230,2225,2225,5012
20211220,1129,2230,2230,2225,2225,13394
20211220,1130,2225,2230,2225,2230,37972
20211220,1131,2230,2235,2225,2230,1911717
20211220,1132,2230,2230,2225,2225,125360
20211220,1133,2225,2230,2225,2225,685856
20211220,1134,2225,2235,2225,2225,920642
20211220,1135,2230,2235,2225,2230,56264
20211220,1136,2230,2235,2230,2235,386264
20211220,1137,2235,2235,2230,2235,28410
20211220,1138,2230,2235,2230,2235,58941
20211220,1139,2235,2235,2225,2235,473751
20211220,1140,2230,2235,2225,2230,282019
20211220,1141,2230,2235,2230,2230,358839
20211220,1142,2230,2235,2230,2230,40761
20211220,1143,2230,2235,2230,2235,51371
20211220,1144,2230,2235,2230,2235,6838
20211220,1145,2235,2235,2230,2230,522134
20211220,1146,2235,2235,2225,2230,275822
20211220,1147,2225,2235,2225,2230,232186
20211220,1148,2230,2235,2230,2230,73613
20211220,1149,2230,2235,2230,2230,23588
20211220,1150,2230,2235,2230,2235,212415
20211220,1151,2235,2235,2230,2230,88160
20211220,1152,2230,2235,2230,2230,40476
20211220,1153,2235,2235,2230,2235,52605
20211220,1154,2235,2235,2230,2235,69348
20211220,1155,2230,2235,2230,2235,71993
20211220,1156,2235,2235,2230,2235,74450
20211220,1157,2230,2235,2230,2230,3803
20211220,1158,2230,2235,2230,2235,19107
20211220,1159,2235,2235,2230,2235,17610
20211220,1200,2230,2235,2230,2230,8734
20211220,1201,2230,2240,2230,2235,3185587
20211220,1202,2235,2240,2235,2235,91359
20211220,1203,2235,2235,2230,2230,540136
20211220,1204,2230,2235,2230,2230,47573
20211220,1205,2235,2240,2235,2240,372063
20211220,1206,2235,2240,2235,2235,25002
20211220,1207,2235,2240,2235,2240,27580
20211220,1208,2235,2240,2235,2235,35565
20211220,1209,2235,2240,2235,2240,73453
20211220,1210,2235,2240,2235,2235,14652
20211220,1211,2235,2240,2235,2240,118046
20211220,1212,2240,2240,2235,2235,98318
20211220,1213,2235,2240,2235,2235,104321
20211220,1214,2240,2240,2235,2235,315980
20211220,1215,2240,2240,2235,2235,60868
20211220,1216,2235,2240,2235,2235,97845
20211220,1217,2235,2240,2235,2240,93616
20211220,1218,2235,2240,2235,2240,5006
20211220,1219,2240,2240,2235,2240,21684
20211220,1220,2235,2240,2235,2235,12767
20211220,1221,2240,2245,2235,2240,3216135
20211220,1222,2240,2245,2235,2240,234567
20211220,1223,2240,2245,2240,2240,29026
20211220,1224,2240,2245,2240,2240,216897
20211220,1225,2235,2240,2235,2240,26570
20211220,1226,2235,2245,2235,2235,460052
20211220,1227,2235,2245,2235,2245,128658
20211220,1228,2240,2245,2235,2240,111566
20211220,1229,2240,2245,2235,2235,111420
20211220,1230,2235,2240,2235,2240,76467
20211220,1231,2240,2245,2235,2240,244486
20211220,1232,2245,2245,2235,2240,136376
20211220,1233,2240,2240,2235,2240,10266
20211220,1234,2240,2240,2235,2240,35675
20211220,1235,2240,2240,2235,2235,31048
20211220,1236,2240,2245,2235,2245,340822
20211220,1237,2240,2245,2240,2245,39094
20211220,1238,2245,2245,2240,2245,14718
20211220,1239,2245,2245,2240,2240,35345
20211220,1240,2245,2245,2240,2240,3302
20211220,1241,2240,2245,2240,2245,14758
20211220,1242,2240,2245,2240,2245,14668
20211220,1243,2245,2245,2240,2240,9227
20211220,1244,2240,2250,2240,2245,3142958
20211220,1245,2250,2250,2240,2245,980388
20211220,1246,2240,2250,2240,2245,236940
20211220,1247,2240,2245,2240,2240,92861
20211220,1248,2245,2245,2240,2245,311234
20211220,1249,2245,2250,2240,2245,67834
20211220,1250,2250,2250,2245,2245,102472
20211220,1251,2245,2250,2245,2245,35575
20211220,1252,2250,2250,2245,2245,27442
20211220,1253,2245,2250,2245,2245,35647
20211220,1254,2250,2250,2245,2250,1804387
20211220,1255,2250,2255,2245,2255,2157362
20211220,1256,2250,2255,2245,2250,602164
20211220,1257,2250,2255,2245,2250,312341
20211220,1258,2250,2255,2250,2255,72696
20211220,1259,2250,2255,2250,2255,42102
20211220,1300,2250,2255,2250,2250,83089
20211220,1301,2250,2255,2250,2250,110699
20211220,1302,2250,2255,2250,2250,454642
20211220,1303,2255,2255,2250,2250,1888467
20211220,1304,2250,2255,2250,2250,62788
20211220,1305,2255,2255,2250,2250,71674
20211220,1306,2250,2255,2250,2250,463233
20211220,1307,2250,2255,2250,2250,196102
20211220,1308,2250,2255,2250,2250,28403
20211220,1309,2250,2255,2250,2250,30667
20211220,1310,2250,2255,2250,2250,478250
20211220,1311,2250,2255,2245,2250,1357277
20211220,1312,2250,2255,2245,2250,839532
20211220,1313,2255,2255,2250,2250,56064
20211220,1314,2250,2255,2250,2250,221244
20211220,1315,2250,2255,2250,2250,158612
20211220,1316,2255,2255,2245,2250,556392
20211220,1317,2245,2250,2245,2245,46406
20211220,1318,2245,2250,2245,2245,97531
20211220,1319,2245,2250,2245,2245,66140
20211220,1320,2245,2250,2245,2245,122278
20211220,1321,2245,2250,2245,2245,288760
20211220,1322,2245,2250,2240,2240,795351
20211220,1323,2245,2245,2240,2240,101893
20211220,1324,2240,2245,2240,2240,66434
20211220,1325,2240,2245,2240,2245,71092
20211220,1326,2240,2245,2240,2240,69004
20211220,1327,2240,2245,2240,2245,1358779
20211220,1328,2240,2245,2240,2240,42428
20211220,1329,2240,2245,2240,2245,53633
20211220,1330,2240,2245,2235,2240,313869
20211220,1331,2240,2240,2235,2235,311234
20211220,1332,2235,2240,2235,2235,46199
20211220,1333,2240,2240,2235,2240,129399
20211220,1334,2235,2240,2235,2240,1062612
20211220,1335,2240,2245,2235,2245,261824
20211220,1336,2240,2245,2240,2240,319371
20211220,1337,2240,2245,2235,2245,226571
20211220,1338,2245,2245,2235,2245,183479
20211220,1339,2245,2245,2240,2245,17403
20211220,1340,2240,2245,2240,2240,217872
20211220,1341,2240,2245,2240,2240,20236
20211220,1342,2240,2245,2240,2245,12791
20211220,1343,2240,2245,2240,2240,24063
20211220,1344,2245,2245,2240,2240,1572570
20211220,1345,2245,2245,2240,2245,202184
20211220,1346,2245,2245,2240,2245,241278
20211220,1347,2245,2250,2240,2245,655255
20211220,1348,2245,2250,2240,2245,204395
20211220,1349,2245,2245,2240,2245,251412
20211220,1350,2245,2250,2245,2245,86320
20211220,1351,2245,2250,2245,2245,9765
20211220,1352,2250,2250,2245,2245,6833
20211220,1353,2250,2250,2245,2250,27550
20211220,1354,2245,2250,2245,2245,5665
20211220,1355,2250,2250,2245,2250,1422
20211220,1356,2250,2250,2245,2245,958591
20211220,1357,2240,2245,2240,2240,272677
20211220,1358,2240,2245,2240,2245,18851
20211220,1359,2240,2245,2240,2245,376478
20211220,1400,2245,2250,2245,2245,72232
20211220,1401,2245,2250,2240,2250,340003
20211220,1402,2250,2250,2245,2250,51866
20211220,1403,2250,2250,2245,2245,1458
20211220,1404,2245,2250,2245,2245,15296
20211220,1405,2250,2250,2240,2245,1677652
20211220,1406,2245,2250,2240,2240,47883
20211220,1407,2245,2250,2240,2250,292642
20211220,1408,2245,2250,2240,2240,217372
20211220,1409,2240,2245,2240,2245,119073
20211220,1410,2240,2245,2240,2240,43948
20211220,1411,2245,2245,2240,2245,46687
20211220,1412,2240,2245,2240,2240,5997
20211220,1413,2240,2245,2240,2240,31673
20211220,1414,2240,2245,2240,2245,11076
20211220,1415,2245,2245,2240,2245,2136
20211220,1416,2240,2245,2235,2235,917057
20211220,1417,2235,2240,2235,2240,37660
20211220,1418,2240,2245,2235,2240,234887
20211220,1419,2240,2245,2240,2240,41449
20211220,1420,2240,2250,2240,2240,2963105
20211220,1421,2240,2245,2240,2245,26220
20211220,1422,2240,2245,2240,2245,5566
20211220,1423,2240,2245,2240,2240,1016
20211220,1424,2240,2245,2240,2240,20774
20211220,1425,2245,2245,2240,2240,17303
20211220,1426,2240,2245,2235,2235,1270638
20211220,1427,2235,2245,2235,2240,120603
20211220,1428,2240,2245,2240,2240,818
20211220,1429,2240,2245,2240,2240,10001
20211220,1430,2240,2245,2240,2245,15194
20211220,1431,2245,2250,2240,2245,621463
20211220,1432,2250,2250,2245,2250,68536
20211220,1433,2250,2250,2245,2245,21427
20211220,1434,2245,2250,2245,2245,2473
20211220,1435,2245,2250,2245,2245,9985
20211220,1436,2250,2250,2245,2250,17687
20211220,1437,2245,2255,2245,2250,2658454
20211220,1438,2250,2255,2245,2250,285888
20211220,1439,2250,2255,2250,2255,53139
20211220,1440,2255,2255,2250,2250,43453
20211220,1441,2255,2255,2250,2250,66164
20211220,1442,2255,2255,2250,2250,29767
20211220,1443,2250,2255,2250,2255,15534
20211220,1444,2250,2255,2250,2255,219766
20211220,1445,2250,2255,2250,2250,1459256
20211220,1446,2255,2255,2250,2250,88693
20211220,1447,2255,2255,2250,2250,55155
20211220,1448,2250,2255,2250,2250,58626
20211220,1449,2255,2255,2250,2250,88529
20211220,1450,2255,2255,2250,2250,37095
20211220,1451,2250,2255,2250,2255,6562
20211220,1452,2255,2255,2250,2250,69722
20211220,1453,2255,2260,2250,2260,4118324
20211220,1454,2255,2260,2255,2255,658897
20211220,1455,2255,2255,2250,2255,1066219
20211220,1456,2250,2255,2250,2255,156122
20211220,1457,2255,2255,2250,2250,727579
20211220,1458,2255,2260,2250,2255,1151563
20211220,1459,2255,2255,2250,2255,591103
20211220,1500,2250,2260,2250,2255,711766
20211220,1501,2255,2260,2255,2255,217090
20211220,1502,2255,2260,2255,2255,37148
20211220,1503,2260,2260,2250,2255,1593047
20211220,1504,2255,2260,2250,2255,53938
20211220,1505,2260,2260,2250,2255,904353
20211220,1506,2255,2255,2250,2255,180633
20211220,1507,2255,2255,2250,2255,72570
20211220,1508,2255,2255,2250,2250,30015
20211220,1509,2250,2255,2250,2255,30114
20211220,1510,2250,2255,2250,2255,128412
20211220,1511,2255,2255,2250,2255,112123
20211220,1512,2250,2255,2250,2250,49978
20211220,1513,2250,2255,2250,2255,120847
20211220,1514,2250,2255,2250,2255,350815
20211220,1515,2255,2255,2250,2250,147604
20211220,1516,2250,2255,2250,2255,75410
20211220,1517,2255,2255,2250,2255,64660
20211220,1518,2255,2255,2250,2255,120139
20211220,1519,2255,2255,2245,2250,3871958
20211220,1520,2250,2250,2245,2245,290623
20211220,1530,2250,2250,2250,2250,3438408