날짜,시간,시가,고가,저가,종가,거래량
20211206,0901,2255,2265,2250,2265,7200975
20211206,0902,2260,2270,2250,2260,5890267
20211206,0903,2260,2265,2250,2260,1991522
20211206,0904,2260,2265,2255,2260,1049961
20211206,0905,2260,2265,2255,2260,1802026
20211206,0906,2265,2270,2255,2260,2229436
20211206,0907,2255,2260,2245,2250,3100873
20211206,0908,2250,2255,2245,2250,2214766
20211206,0909,2255,2255,2245,2250,937638
20211206,0910,2255,2260,2250,2255,1469133
20211206,0911,2260,2265,2255,2265,2035375
20211206,0912,2265,2275,2265,2270,2468524
20211206,0913,2275,2280,2270,2270,2848786
20211206,0914,2270,2280,2270,2270,1496700
20211206,0915,2275,2285,2270,2280,2645185
20211206,0916,2285,2285,2270,2280,2017649
20211206,0917,2275,2285,2275,2280,1714974
20211206,0918,2280,2290,2280,2290,2589528
20211206,0919,2290,2290,2280,2285,1663783
20211206,0920,2285,2290,2280,2285,553393
20211206,0921,2290,2290,2280,2280,415322
20211206,0922,2280,2290,2280,2285,990104
20211206,0923,2290,2290,2280,2285,618327
20211206,0924,2285,2285,2280,2285,442774
20211206,0925,2285,2285,2280,2280,1168918
20211206,0926,2280,2290,2280,2290,1620142
20211206,0927,2290,2290,2280,2285,469699
20211206,0928,2280,2285,2280,2285,38677
20211206,0929,2280,2285,2280,2285,102212
20211206,0930,2285,2285,2275,2280,901416
20211206,0931,2280,2280,2270,2275,664487
20211206,0932,2270,2275,2270,2275,531453
20211206,0933,2275,2280,2270,2275,220565
20211206,0934,2280,2285,2280,2285,560709
20211206,0935,2285,2285,2275,2285,310072
20211206,0936,2285,2285,2275,2275,301520
20211206,0937,2280,2280,2270,2270,689282
20211206,0938,2270,2275,2270,2270,121172
20211206,0939,2270,2275,2265,2265,1019858
20211206,0940,2270,2270,2265,2270,1149744
20211206,0941,2265,2275,2265,2270,1089895
20211206,0942,2270,2275,2265,2265,278040
20211206,0943,2265,2275,2265,2275,1049469
20211206,0944,2270,2275,2265,2270,398072
20211206,0945,2270,2270,2260,2260,1070774
20211206,0946,2265,2265,2260,2260,167833
20211206,0947,2260,2265,2260,2260,68042
20211206,0948,2265,2265,2255,2260,1940897
20211206,0949,2260,2265,2255,2265,111522
20211206,0950,2265,2265,2260,2265,211631
20211206,0951,2265,2270,2260,2270,781935
20211206,0952,2265,2275,2265,2265,595702
20211206,0953,2270,2275,2265,2270,141921
20211206,0954,2270,2275,2265,2270,596926
20211206,0955,2275,2275,2265,2265,230265
20211206,0956,2270,2275,2265,2265,131193
20211206,0957,2265,2270,2260,2265,843037
20211206,0958,2270,2270,2260,2265,52594
20211206,0959,2265,2270,2260,2270,136798
20211206,1000,2265,2275,2265,2270,679002
20211206,1001,2270,2275,2265,2275,201978
20211206,1002,2275,2275,2270,2275,643841
20211206,1003,2275,2280,2270,2280,667243
20211206,1004,2275,2285,2275,2280,1382544
20211206,1005,2280,2285,2275,2280,562487
20211206,1006,2280,2285,2275,2280,280430
20211206,1007,2280,2280,2275,2275,59928
20211206,1008,2280,2285,2275,2280,358127
20211206,1009,2280,2280,2275,2280,48966
20211206,1010,2275,2280,2270,2270,800403
20211206,1011,2270,2275,2265,2270,860476
20211206,1012,2270,2270,2265,2265,75155
20211206,1013,2265,2270,2265,2270,44296
20211206,1014,2265,2275,2265,2275,162404
20211206,1015,2270,2275,2265,2270,236626
20211206,1016,2265,2275,2265,2265,168178
20211206,1017,2265,2275,2265,2275,218643
20211206,1018,2275,2275,2270,2275,7441
20211206,1019,2270,2275,2270,2275,42934
20211206,1020,2270,2275,2265,2270,425217
20211206,1021,2270,2270,2265,2270,419847
20211206,1022,2265,2270,2265,2265,965770
20211206,1023,2265,2270,2265,2270,241936
20211206,1024,2265,2270,2265,2270,4998
20211206,1025,2270,2270,2265,2265,20616
20211206,1026,2270,2270,2260,2265,342067
20211206,1027,2265,2265,2260,2265,33299
20211206,1028,2265,2270,2260,2260,276634
20211206,1029,2265,2265,2260,2265,11840
20211206,1030,2265,2265,2255,2255,1073137
20211206,1031,2255,2260,2255,2260,343530
20211206,1032,2260,2260,2255,2260,456481
20211206,1033,2260,2265,2255,2260,193163
20211206,1034,2265,2270,2260,2260,587770
20211206,1035,2260,2265,2260,2265,436264
20211206,1036,2260,2270,2260,2270,1140990
20211206,1037,2265,2275,2265,2275,747732
20211206,1038,2270,2275,2265,2270,548232
20211206,1039,2270,2275,2265,2270,84695
20211206,1040,2265,2270,2265,2270,13252
20211206,1041,2270,2270,2265,2270,3776
20211206,1042,2270,2270,2260,2260,1995090
20211206,1043,2265,2265,2260,2260,21539
20211206,1044,2260,2265,2260,2265,21019
20211206,1045,2265,2265,2255,2260,1332884
20211206,1046,2255,2265,2250,2255,2369839
20211206,1047,2260,2260,2250,2250,1220256
20211206,1048,2255,2255,2250,2255,2311613
20211206,1049,2255,2255,2245,2245,1836432
20211206,1050,2250,2250,2240,2240,1775005
20211206,1051,2240,2245,2235,2245,6771098
20211206,1052,2240,2245,2235,2240,2150187
20211206,1053,2240,2240,2235,2240,371883
20211206,1054,2240,2240,2235,2240,1602674
20211206,1055,2240,2240,2235,2240,151166
20211206,1056,2235,2240,2235,2240,2876119
20211206,1057,2240,2240,2235,2235,87935
20211206,1058,2240,2240,2235,2240,432357
20211206,1059,2240,2240,2235,2240,144453
20211206,1100,2240,2245,2235,2240,2957554
20211206,1101,2240,2245,2235,2240,739250
20211206,1102,2235,2240,2235,2235,102563
20211206,1103,2240,2240,2235,2235,49046
20211206,1104,2235,2245,2235,2235,799113
20211206,1105,2240,2245,2235,2245,135292
20211206,1106,2240,2245,2235,2240,814313
20211206,1107,2235,2240,2230,2230,3184928
20211206,1108,2235,2235,2230,2230,1366954
20211206,1109,2235,2235,2225,2235,6131797
20211206,1110,2230,2235,2225,2230,821153
20211206,1111,2225,2235,2225,2230,274287
20211206,1112,2230,2230,2225,2225,296713
20211206,1113,2225,2230,2225,2230,1843636
20211206,1114,2225,2230,2225,2230,96203
20211206,1115,2225,2230,2225,2230,450246
20211206,1116,2225,2230,2225,2225,406287
20211206,1117,2225,2230,2225,2230,1907200
20211206,1118,2230,2230,2225,2230,76878
20211206,1119,2230,2230,2225,2230,66979
20211206,1120,2225,2230,2225,2230,63303
20211206,1121,2225,2230,2225,2225,27079
20211206,1122,2230,2230,2225,2230,50905
20211206,1123,2230,2230,2225,2225,92005
20211206,1124,2225,2230,2225,2230,133714
20211206,1125,2230,2235,2225,2235,2793812
20211206,1126,2230,2235,2225,2230,684451
20211206,1127,2230,2235,2230,2230,209641
20211206,1128,2235,2235,2230,2235,90722
20211206,1129,2235,2240,2230,2235,1006682
20211206,1130,2235,2240,2230,2240,362442
20211206,1131,2240,2240,2235,2235,197876
20211206,1132,2235,2240,2235,2235,40171
20211206,1133,2235,2240,2235,2240,38690
20211206,1134,2235,2240,2235,2235,22542
20211206,1135,2235,2240,2235,2235,617115
20211206,1136,2240,2240,2230,2235,1192994
20211206,1137,2240,2240,2230,2230,170161
20211206,1138,2235,2235,2230,2235,21837
20211206,1139,2235,2235,2230,2235,27934
20211206,1140,2235,2235,2230,2230,15033
20211206,1141,2235,2235,2230,2230,8261
20211206,1142,2235,2235,2225,2230,1099648
20211206,1143,2235,2235,2230,2230,30274
20211206,1144,2230,2240,2230,2240,725086
20211206,1145,2240,2240,2230,2235,205629
20211206,1146,2230,2235,2230,2235,22780
20211206,1147,2230,2235,2230,2235,133381
20211206,1148,2235,2240,2230,2235,272508
20211206,1149,2230,2240,2230,2240,143601
20211206,1150,2240,2240,2235,2240,74498
20211206,1151,2235,2240,2230,2235,737273
20211206,1152,2235,2240,2235,2240,6626
20211206,1153,2240,2240,2235,2240,106536
20211206,1154,2235,2240,2235,2240,612360
20211206,1155,2240,2240,2235,2235,26905
20211206,1156,2235,2240,2235,2235,18086
20211206,1157,2240,2240,2235,2235,2281
20211206,1158,2235,2240,2230,2235,702984
20211206,1159,2235,2235,2230,2230,40564
20211206,1200,2230,2235,2230,2235,16714
20211206,1201,2230,2235,2230,2235,60377
20211206,1202,2230,2235,2230,2230,24201
20211206,1203,2235,2235,2230,2235,9797
20211206,1204,2235,2235,2230,2235,2257
20211206,1205,2235,2235,2230,2235,40469
20211206,1206,2235,2235,2230,2230,159581
20211206,1207,2235,2235,2225,2230,1383320
20211206,1208,2230,2235,2225,2230,59206
20211206,1209,2230,2235,2225,2230,1139421
20211206,1210,2230,2235,2225,2230,1248742
20211206,1211,2230,2235,2225,2230,105170
20211206,1212,2230,2230,2225,2230,203838
20211206,1213,2230,2230,2225,2225,17500
20211206,1214,2230,2230,2225,2230,13112
20211206,1215,2230,2230,2225,2230,59151
20211206,1216,2230,2230,2225,2230,127305
20211206,1217,2225,2230,2220,2225,2169891
20211206,1218,2225,2225,2220,2225,447432
20211206,1219,2225,2225,2215,2220,8888958
20211206,1220,2220,2225,2215,2220,384073
20211206,1221,2220,2225,2215,2220,269678
20211206,1222,2220,2225,2215,2225,364846
20211206,1223,2225,2225,2215,2220,244925
20211206,1224,2220,2220,2215,2215,90918
20211206,1225,2220,2220,2215,2220,58364
20211206,1226,2220,2220,2215,2220,11942
20211206,1227,2220,2225,2215,2220,809270
20211206,1228,2220,2225,2220,2220,293507
20211206,1229,2225,2225,2215,2220,79601
20211206,1230,2215,2225,2215,2220,231438
20211206,1231,2225,2225,2215,2220,120668
20211206,1232,2225,2225,2220,2225,15349
20211206,1233,2225,2225,2220,2225,13926
20211206,1234,2220,2230,2220,2225,596936
20211206,1235,2225,2230,2225,2230,33372
20211206,1236,2225,2230,2225,2230,308600
20211206,1237,2225,2230,2220,2225,61055
20211206,1238,2230,2230,2225,2230,3466
20211206,1239,2225,2235,2225,2235,510697
20211206,1240,2230,2235,2225,2235,263331
20211206,1241,2235,2235,2230,2230,17814
20211206,1242,2230,2235,2230,2235,167236
20211206,1243,2235,2240,2230,2235,656838
20211206,1244,2235,2240,2235,2240,27537
20211206,1245,2240,2240,2230,2235,1107671
20211206,1246,2230,2235,2230,2235,71021
20211206,1247,2235,2235,2230,2235,56603
20211206,1248,2235,2235,2230,2235,10922
20211206,1249,2235,2235,2230,2235,23878
20211206,1250,2230,2235,2230,2235,75160
20211206,1251,2235,2235,2230,2235,470608
20211206,1252,2230,2235,2230,2230,122004
20211206,1253,2235,2235,2230,2230,4652
20211206,1254,2230,2235,2230,2235,160834
20211206,1255,2235,2235,2230,2235,7344
20211206,1256,2235,2235,2230,2235,34006
20211206,1257,2235,2235,2230,2235,12779
20211206,1258,2235,2235,2230,2235,4847
20211206,1259,2235,2235,2230,2235,6390
20211206,1300,2235,2235,2225,2230,580204
20211206,1301,2235,2235,2225,2225,75553
20211206,1302,2230,2235,2225,2235,18974
20211206,1303,2235,2240,2230,2235,463835
20211206,1304,2235,2240,2230,2235,434525
20211206,1305,2235,2240,2230,2240,1631035
20211206,1306,2235,2240,2235,2240,1409715
20211206,1307,2235,2240,2230,2235,1570949
20211206,1308,2230,2240,2230,2240,204391
20211206,1309,2235,2240,2235,2240,33519
20211206,1310,2240,2240,2235,2240,133887
20211206,1311,2240,2240,2230,2230,434700
20211206,1312,2235,2240,2230,2235,135390
20211206,1313,2235,2235,2230,2235,225019
20211206,1314,2235,2235,2230,2235,59673
20211206,1315,2235,2240,2230,2235,413369
20211206,1316,2235,2240,2230,2230,119449
20211206,1317,2230,2235,2230,2230,21593
20211206,1318,2235,2235,2230,2235,13344
20211206,1319,2230,2235,2230,2230,13726
20211206,1320,2230,2235,2230,2230,8346
20211206,1321,2230,2235,2230,2235,21580
20211206,1322,2235,2235,2230,2235,18627
20211206,1323,2235,2235,2225,2225,750185
20211206,1324,2225,2230,2225,2225,112374
20211206,1325,2225,2230,2225,2230,28059
20211206,1326,2225,2230,2225,2230,39214
20211206,1327,2230,2230,2225,2230,22665
20211206,1328,2225,2230,2225,2225,141040
20211206,1329,2225,2230,2225,2230,30265
20211206,1330,2225,2230,2220,2225,1210352
20211206,1331,2225,2230,2225,2225,74846
20211206,1332,2230,2230,2225,2225,10246
20211206,1333,2225,2230,2220,2225,753386
20211206,1334,2225,2225,2220,2225,87727
20211206,1335,2220,2225,2220,2220,46112
20211206,1336,2220,2225,2220,2225,42532
20211206,1337,2225,2225,2220,2220,22513
20211206,1338,2225,2225,2220,2225,24007
20211206,1339,2220,2230,2220,2230,332398
20211206,1340,2225,2225,2220,2225,702650
20211206,1341,2225,2225,2220,2220,5423
20211206,1342,2225,2225,2220,2225,142758
20211206,1343,2225,2225,2220,2225,1052313
20211206,1344,2225,2225,2220,2225,266854
20211206,1345,2220,2225,2215,2220,3763550
20211206,1346,2215,2220,2215,2220,70904
20211206,1347,2220,2220,2215,2220,31314
20211206,1348,2220,2220,2215,2215,128488
20211206,1349,2220,2220,2215,2215,1766996
20211206,1350,2215,2220,2215,2220,162874
20211206,1351,2215,2220,2215,2220,45876
20211206,1352,2220,2220,2215,2220,46797
20211206,1353,2220,2220,2215,2220,302312
20211206,1354,2215,2220,2215,2220,172367
20211206,1355,2220,2220,2215,2215,4846315
20211206,1356,2215,2220,2210,2215,3966678
20211206,1357,2215,2215,2210,2215,106498
20211206,1358,2215,2215,2210,2215,89521
20211206,1359,2210,2220,2210,2220,2503128
20211206,1400,2215,2220,2215,2220,2143693
20211206,1401,2220,2220,2215,2220,49547
20211206,1402,2220,2220,2215,2215,17930
20211206,1403,2220,2220,2215,2220,121167
20211206,1404,2215,2220,2215,2220,37603
20211206,1405,2220,2225,2220,2220,874171
20211206,1406,2220,2225,2215,2215,54943
20211206,1407,2220,2220,2215,2220,25939
20211206,1408,2215,2220,2215,2220,5569
20211206,1409,2220,2220,2215,2220,19101
20211206,1410,2220,2220,2215,2220,79400
20211206,1411,2215,2220,2210,2215,1271882
20211206,1412,2210,2215,2210,2210,129983
20211206,1413,2215,2215,2210,2210,187952
20211206,1414,2215,2215,2210,2210,96817
20211206,1415,2210,2215,2210,2215,21567
20211206,1416,2215,2215,2210,2215,102881
20211206,1417,2215,2215,2210,2215,966144
20211206,1418,2215,2215,2210,2210,971401
20211206,1419,2215,2215,2210,2215,29543
20211206,1420,2215,2215,2210,2215,151108
20211206,1421,2215,2215,2210,2210,8039045
20211206,1422,2210,2215,2205,2210,1094448
20211206,1423,2215,2215,2210,2215,7639
20211206,1424,2215,2220,2210,2220,558640
20211206,1425,2220,2220,2215,2220,36895
20211206,1426,2215,2220,2215,2220,70730
20211206,1427,2220,2220,2215,2215,50085
20211206,1428,2220,2220,2215,2220,51992
20211206,1429,2215,2220,2215,2220,655422
20211206,1430,2220,2225,2215,2220,243477
20211206,1431,2220,2220,2215,2220,36846
20211206,1432,2215,2220,2215,2220,10867
20211206,1433,2220,2225,2215,2225,140424
20211206,1434,2225,2225,2220,2225,31580
20211206,1435,2225,2225,2220,2225,42202
20211206,1436,2225,2225,2220,2220,14006
20211206,1437,2225,2225,2220,2225,86499
20211206,1438,2225,2225,2220,2225,72877
20211206,1439,2225,2225,2220,2220,29423
20211206,1440,2225,2225,2220,2225,40592
20211206,1441,2220,2225,2220,2225,31898
20211206,1442,2220,2225,2220,2225,34425
20211206,1443,2225,2230,2220,2220,1827179
20211206,1444,2220,2225,2220,2220,15411
20211206,1445,2220,2225,2220,2220,416020
20211206,1446,2225,2225,2220,2220,692992
20211206,1447,2225,2225,2215,2215,977319
20211206,1448,2220,2220,2215,2220,17316
20211206,1449,2220,2220,2215,2215,33251
20211206,1450,2220,2220,2215,2220,423042
20211206,1451,2220,2220,2215,2215,104527
20211206,1452,2215,2220,2215,2220,25028
20211206,1453,2220,2220,2215,2215,20087
20211206,1454,2220,2220,2215,2220,274659
20211206,1455,2220,2220,2215,2220,33683
20211206,1456,2215,2220,2215,2220,46317
20211206,1457,2220,2220,2215,2220,32605
20211206,1458,2220,2220,2215,2215,87098
20211206,1459,2220,2220,2215,2215,164226
20211206,1500,2220,2225,2215,2220,658043
20211206,1501,2220,2225,2215,2220,90404
20211206,1502,2220,2225,2220,2225,723093
20211206,1503,2220,2225,2220,2225,140689
20211206,1504,2225,2225,2220,2220,20212
20211206,1505,2225,2225,2220,2220,125705
20211206,1506,2225,2225,2215,2220,1014044
20211206,1507,2220,2225,2215,2220,616687
20211206,1508,2215,2220,2215,2220,25787
20211206,1509,2220,2220,2215,2220,255344
20211206,1510,2215,2220,2215,2220,41956
20211206,1511,2220,2220,2215,2220,594950
20211206,1512,2220,2220,2215,2215,29384
20211206,1513,2215,2220,2210,2215,3866126
20211206,1514,2215,2220,2210,2220,681038
20211206,1515,2220,2220,2215,2215,14709
20211206,1516,2215,2220,2215,2220,61968
20211206,1517,2220,2220,2215,2215,193456
20211206,1518,2215,2220,2215,2215,23013
20211206,1519,2220,2220,2215,2220,38899
20211206,1520,2220,2225,2215,2225,1449694
20211206,1530,2225,2225,2225,2225,1662153