날짜,시간,시가,고가,저가,종가,거래량
20211222,0901,2185,2195,2185,2185,5771502
20211222,0902,2190,2190,2175,2180,5502629
20211222,0903,2180,2185,2175,2180,1177077
20211222,0904,2180,2180,2170,2170,3758309
20211222,0905,2175,2175,2170,2170,762411
20211222,0906,2170,2175,2170,2170,730075
20211222,0907,2175,2175,2165,2175,4876842
20211222,0908,2175,2175,2170,2175,125530
20211222,0909,2175,2175,2170,2175,431427
20211222,0910,2175,2180,2170,2180,1659742
20211222,0911,2175,2180,2170,2175,594061
20211222,0912,2175,2175,2170,2170,910113
20211222,0913,2170,2180,2170,2180,863931
20211222,0914,2180,2180,2175,2175,311180
20211222,0915,2175,2180,2175,2180,235248
20211222,0916,2180,2185,2175,2180,998098
20211222,0917,2180,2185,2175,2180,1324000
20211222,0918,2180,2185,2175,2180,228704
20211222,0919,2180,2185,2180,2185,148590
20211222,0920,2180,2190,2180,2185,1464395
20211222,0921,2185,2185,2180,2185,356700
20211222,0922,2185,2190,2185,2185,266209
20211222,0923,2185,2190,2185,2190,126165
20211222,0924,2190,2195,2185,2190,1205410
20211222,0925,2190,2190,2185,2185,97963
20211222,0926,2190,2190,2180,2185,754551
20211222,0927,2185,2190,2180,2190,381049
20211222,0928,2190,2190,2180,2180,160829
20211222,0929,2185,2185,2180,2180,842716
20211222,0930,2180,2185,2180,2185,10861
20211222,0931,2185,2190,2180,2190,915003
20211222,0932,2190,2190,2185,2185,23791
20211222,0933,2185,2195,2185,2190,1034481
20211222,0934,2190,2190,2185,2190,9171
20211222,0935,2190,2190,2185,2190,18097
20211222,0936,2190,2190,2185,2190,13287
20211222,0937,2190,2195,2190,2190,374186
20211222,0938,2190,2195,2190,2190,267427
20211222,0939,2195,2195,2190,2190,248629
20211222,0940,2195,2195,2190,2190,6335
20211222,0941,2190,2195,2190,2195,196976
20211222,0942,2190,2195,2190,2195,105336
20211222,0943,2190,2195,2190,2195,36297
20211222,0944,2195,2195,2185,2185,244214
20211222,0945,2185,2195,2185,2185,187350
20211222,0946,2185,2190,2185,2185,11471
20211222,0947,2185,2190,2185,2185,197878
20211222,0948,2185,2190,2180,2185,580481
20211222,0949,2185,2190,2180,2190,302167
20211222,0950,2190,2190,2185,2185,8848
20211222,0951,2185,2190,2185,2185,75275
20211222,0952,2185,2195,2185,2190,767814
20211222,0953,2190,2190,2185,2190,36095
20211222,0954,2190,2190,2185,2190,18500
20211222,0955,2190,2190,2185,2190,214688
20211222,0956,2190,2195,2190,2195,16511
20211222,0957,2190,2195,2190,2195,6103
20211222,0958,2195,2200,2190,2195,1693182
20211222,0959,2195,2195,2190,2195,43383
20211222,1000,2190,2195,2190,2190,7511
20211222,1001,2190,2195,2190,2190,100502
20211222,1002,2195,2195,2190,2190,474060
20211222,1003,2190,2190,2190,2190,35875
20211222,1004,2190,2190,2185,2185,10595
20211222,1005,2185,2190,2185,2190,9170
20211222,1006,2190,2190,2185,2185,706697
20211222,1007,2185,2185,2180,2185,47697
20211222,1008,2185,2185,2180,2185,334499
20211222,1009,2185,2185,2180,2180,8587
20211222,1010,2180,2185,2180,2185,371138
20211222,1011,2185,2190,2185,2185,55444
20211222,1012,2190,2190,2185,2190,13432
20211222,1013,2185,2190,2185,2190,6168
20211222,1014,2190,2190,2180,2185,420371
20211222,1015,2185,2190,2180,2190,52386
20211222,1016,2190,2190,2185,2185,9631
20211222,1017,2185,2190,2185,2185,19357
20211222,1018,2190,2190,2185,2185,711622
20211222,1019,2185,2185,2180,2180,34071
20211222,1020,2185,2185,2180,2185,5634
20211222,1021,2185,2185,2180,2180,45102
20211222,1022,2185,2185,2180,2180,16454
20211222,1023,2185,2185,2185,2185,679
20211222,1024,2185,2185,2180,2185,227893
20211222,1025,2185,2190,2180,2190,16745
20211222,1026,2190,2190,2185,2190,13427
20211222,1027,2185,2190,2185,2185,37815
20211222,1028,2185,2190,2185,2190,16364
20211222,1029,2190,2190,2185,2190,18662
20211222,1030,2185,2190,2185,2190,14125
20211222,1031,2185,2190,2185,2190,9803
20211222,1032,2185,2190,2180,2185,333656
20211222,1033,2180,2185,2180,2180,55647
20211222,1034,2185,2185,2180,2185,9584
20211222,1035,2180,2185,2180,2180,15394
20211222,1036,2180,2185,2180,2185,14421
20211222,1037,2185,2185,2180,2180,288105
20211222,1038,2185,2185,2180,2180,644
20211222,1039,2185,2185,2180,2180,12050
20211222,1040,2185,2185,2175,2175,1713302
20211222,1041,2180,2180,2175,2180,303372
20211222,1042,2180,2185,2180,2180,40886
20211222,1043,2180,2185,2180,2180,7680
20211222,1044,2185,2185,2180,2185,9148
20211222,1045,2185,2185,2180,2185,67472
20211222,1046,2185,2190,2180,2185,498522
20211222,1047,2185,2190,2185,2190,17385
20211222,1048,2185,2190,2185,2185,16759
20211222,1049,2190,2190,2185,2185,11448
20211222,1050,2185,2190,2185,2190,7546
20211222,1051,2190,2190,2190,2190,89828
20211222,1052,2190,2190,2185,2190,56626
20211222,1053,2190,2190,2185,2190,973371
20211222,1054,2190,2195,2190,2195,59444
20211222,1055,2190,2195,2190,2195,39052
20211222,1056,2195,2195,2190,2190,72830
20211222,1057,2195,2195,2190,2190,285931
20211222,1058,2195,2195,2190,2190,52152
20211222,1059,2190,2195,2190,2190,3545
20211222,1100,2195,2195,2190,2195,1057812
20211222,1101,2195,2195,2190,2190,46589
20211222,1102,2195,2195,2190,2195,14164
20211222,1103,2195,2195,2190,2195,1586
20211222,1104,2195,2200,2195,2200,272577
20211222,1105,2200,2200,2195,2200,47339
20211222,1106,2200,2200,2195,2200,34564
20211222,1107,2200,2205,2195,2200,1358892
20211222,1108,2200,2205,2200,2200,127291
20211222,1109,2205,2205,2200,2200,349886
20211222,1110,2200,2200,2195,2200,132867
20211222,1111,2200,2200,2195,2200,11597
20211222,1112,2195,2200,2195,2195,11291
20211222,1113,2195,2200,2195,2195,38218
20211222,1114,2195,2200,2195,2195,46179
20211222,1115,2200,2200,2195,2200,32433
20211222,1116,2195,2200,2195,2195,69329
20211222,1117,2200,2200,2190,2195,263923
20211222,1118,2195,2195,2190,2195,35356
20211222,1119,2195,2195,2195,2195,26684
20211222,1120,2195,2195,2190,2195,159257
20211222,1121,2195,2200,2195,2200,10022
20211222,1122,2200,2200,2200,2200,34827
20211222,1123,2200,2200,2190,2195,167671
20211222,1124,2195,2195,2195,2195,7479
20211222,1125,2200,2200,2195,2195,26649
20211222,1126,2195,2200,2195,2200,9292
20211222,1127,2200,2200,2200,2200,1677
20211222,1128,2200,2200,2195,2195,2558
20211222,1129,2195,2195,2190,2190,150918
20211222,1130,2195,2200,2190,2195,134693
20211222,1131,2195,2195,2190,2190,6660
20211222,1132,2195,2195,2190,2190,537
20211222,1133,2195,2195,2190,2195,239584
20211222,1134,2200,2200,2195,2195,21259
20211222,1135,2195,2195,2190,2195,146572
20211222,1136,2195,2195,2195,2195,8211
20211222,1137,2195,2195,2190,2195,109083
20211222,1138,2195,2195,2195,2195,20111
20211222,1139,2195,2195,2190,2195,39371
20211222,1140,2195,2195,2190,2195,141537
20211222,1141,2195,2200,2195,2200,7107
20211222,1142,2200,2200,2200,2200,450
20211222,1143,2195,2195,2195,2195,800
20211222,1144,2195,2200,2195,2195,87882
20211222,1145,2200,2200,2200,2200,2039
20211222,1146,2200,2200,2200,2200,6611
20211222,1147,2200,2200,2200,2200,103827
20211222,1148,2200,2200,2195,2200,13451
20211222,1149,2195,2205,2195,2200,813659
20211222,1150,2200,2200,2195,2200,33462
20211222,1151,2200,2205,2200,2205,28715
20211222,1152,2205,2205,2200,2200,5305
20211222,1153,2200,2205,2200,2205,10015
20211222,1154,2205,2205,2200,2200,340629
20211222,1155,2200,2200,2200,2200,137707
20211222,1156,2200,2205,2195,2200,255454
20211222,1157,2200,2205,2200,2205,7942
20211222,1158,2205,2205,2200,2200,6056
20211222,1159,2200,2205,2200,2200,201314
20211222,1200,2200,2205,2200,2200,137291
20211222,1201,2200,2205,2200,2200,177323
20211222,1202,2200,2205,2200,2200,19972
20211222,1203,2200,2205,2200,2205,35849
20211222,1204,2205,2205,2205,2205,230858
20211222,1205,2205,2205,2200,2200,3966
20211222,1206,2200,2205,2200,2200,18134
20211222,1207,2200,2205,2200,2200,46587
20211222,1208,2205,2205,2200,2200,25226
20211222,1209,2200,2205,2200,2205,39406
20211222,1210,2205,2205,2200,2200,17632
20211222,1211,2205,2205,2200,2200,107982
20211222,1212,2200,2200,2200,2200,350925
20211222,1213,2200,2205,2200,2205,40055
20211222,1214,2200,2205,2195,2205,315406
20211222,1215,2200,2200,2195,2200,240356
20211222,1216,2200,2200,2195,2195,20212
20211222,1217,2195,2200,2195,2195,66
20211222,1218,2200,2200,2195,2200,1259
20211222,1219,2195,2200,2195,2195,19272
20211222,1220,2195,2200,2195,2195,44320
20211222,1221,2200,2200,2195,2200,1706
20211222,1222,2195,2200,2195,2200,7979
20211222,1223,2195,2205,2195,2200,372125
20211222,1224,2195,2200,2195,2195,1540
20211222,1225,2195,2200,2195,2200,345
20211222,1226,2200,2200,2195,2195,35460
20211222,1227,2200,2200,2195,2195,3200
20211222,1228,2195,2200,2195,2200,43164
20211222,1229,2195,2200,2190,2195,602375
20211222,1230,2195,2200,2195,2195,52
20211222,1231,2195,2200,2195,2200,6071
20211222,1232,2200,2200,2195,2200,601678
20211222,1233,2195,2200,2195,2200,5176
20211222,1234,2200,2200,2195,2195,111366
20211222,1235,2195,2200,2190,2190,11310
20211222,1236,2195,2195,2190,2195,6780
20211222,1237,2195,2200,2190,2195,104358
20211222,1238,2195,2200,2195,2195,409
20211222,1239,2200,2200,2195,2200,61
20211222,1240,2195,2200,2195,2200,12939
20211222,1241,2195,2200,2195,2195,174
20211222,1242,2200,2200,2195,2195,6937
20211222,1243,2200,2200,2195,2200,41138
20211222,1244,2200,2200,2195,2195,1639
20211222,1245,2195,2200,2195,2195,422
20211222,1246,2195,2200,2195,2195,25116
20211222,1247,2200,2200,2195,2195,39088
20211222,1248,2195,2195,2190,2195,301896
20211222,1249,2190,2195,2190,2195,8195
20211222,1250,2195,2195,2190,2195,9502
20211222,1251,2195,2195,2190,2190,94463
20211222,1252,2195,2195,2190,2195,114818
20211222,1253,2195,2200,2195,2200,5959
20211222,1254,2195,2200,2195,2195,545
20211222,1255,2195,2200,2195,2195,14234
20211222,1256,2200,2200,2195,2195,8061
20211222,1257,2195,2200,2195,2195,2170
20211222,1258,2200,2200,2195,2200,850
20211222,1259,2200,2200,2195,2195,2606
20211222,1300,2195,2200,2195,2195,21020
20211222,1301,2195,2200,2195,2200,5187
20211222,1302,2195,2200,2195,2195,6657
20211222,1303,2195,2200,2195,2200,5846
20211222,1304,2200,2200,2195,2195,6536
20211222,1305,2200,2200,2195,2200,1329
20211222,1306,2195,2200,2195,2200,2006
20211222,1307,2195,2200,2195,2195,26516
20211222,1308,2195,2200,2195,2195,9659
20211222,1309,2200,2200,2195,2195,6897
20211222,1310,2200,2200,2195,2200,22877
20211222,1311,2195,2200,2195,2200,15578
20211222,1312,2195,2200,2195,2200,105
20211222,1313,2200,2200,2195,2195,3574
20211222,1314,2200,2200,2195,2200,4228
20211222,1315,2200,2200,2195,2200,1908
20211222,1316,2195,2200,2195,2200,1022
20211222,1317,2195,2200,2195,2200,625
20211222,1318,2200,2200,2195,2195,5682
20211222,1319,2200,2200,2195,2195,9
20211222,1320,2200,2200,2195,2200,24705
20211222,1321,2200,2200,2195,2195,14343
20211222,1322,2195,2200,2195,2200,5629
20211222,1323,2200,2200,2195,2200,4224
20211222,1324,2200,2200,2195,2195,48197
20211222,1325,2195,2200,2195,2195,22257
20211222,1326,2195,2200,2195,2195,1667
20211222,1327,2195,2200,2195,2195,51517
20211222,1328,2200,2200,2195,2200,3133
20211222,1329,2200,2200,2195,2200,1046
20211222,1330,2200,2205,2195,2205,1117600
20211222,1331,2200,2205,2200,2205,96511
20211222,1332,2200,2205,2200,2200,38054
20211222,1333,2205,2205,2200,2200,43676
20211222,1334,2200,2205,2200,2205,265934
20211222,1335,2200,2205,2200,2200,379906
20211222,1336,2200,2205,2195,2195,6039
20211222,1337,2200,2200,2195,2195,10029
20211222,1338,2195,2200,2195,2200,12776
20211222,1339,2200,2200,2195,2195,914
20211222,1340,2195,2200,2195,2195,192
20211222,1341,2200,2200,2195,2195,909
20211222,1342,2195,2200,2195,2200,7543
20211222,1343,2200,2200,2195,2200,554
20211222,1344,2195,2200,2195,2200,205
20211222,1345,2200,2200,2195,2200,8343
20211222,1346,2200,2200,2195,2195,38127
20211222,1347,2200,2200,2195,2200,1517
20211222,1348,2195,2200,2190,2195,621303
20211222,1349,2190,2200,2190,2195,164733
20211222,1350,2195,2200,2195,2195,3708
20211222,1351,2195,2200,2195,2195,5618
20211222,1352,2195,2200,2195,2195,311556
20211222,1353,2195,2195,2190,2195,137749
20211222,1354,2195,2200,2195,2195,6541
20211222,1355,2195,2195,2190,2190,41440
20211222,1356,2190,2195,2190,2190,330
20211222,1357,2190,2195,2190,2195,27808
20211222,1358,2200,2200,2195,2195,5447
20211222,1359,2195,2200,2195,2195,255008
20211222,1400,2195,2200,2195,2195,5156
20211222,1401,2195,2200,2195,2200,3133
20211222,1402,2195,2200,2195,2195,120
20211222,1403,2195,2200,2195,2195,10509
20211222,1404,2195,2195,2190,2190,134448
20211222,1405,2190,2195,2190,2190,25590
20211222,1406,2190,2200,2190,2195,213139
20211222,1407,2200,2200,2195,2200,199712
20211222,1408,2200,2200,2195,2200,118
20211222,1409,2200,2200,2195,2200,90042
20211222,1410,2200,2200,2195,2195,61300
20211222,1411,2195,2200,2195,2195,14252
20211222,1412,2200,2200,2195,2195,110467
20211222,1413,2195,2200,2195,2195,58722
20211222,1414,2195,2200,2195,2200,37616
20211222,1415,2195,2200,2195,2200,3511
20211222,1416,2200,2200,2195,2200,34284
20211222,1417,2195,2200,2195,2200,150010
20211222,1418,2195,2200,2195,2200,4754
20211222,1419,2200,2200,2195,2195,33994
20211222,1420,2195,2200,2195,2195,60012
20211222,1421,2195,2200,2195,2195,197196
20211222,1422,2195,2200,2195,2195,33091
20211222,1423,2195,2200,2195,2200,29662
20211222,1424,2195,2200,2195,2195,201520
20211222,1425,2200,2200,2195,2200,26009
20211222,1426,2195,2200,2195,2195,1844
20211222,1427,2200,2200,2195,2195,13747
20211222,1428,2200,2200,2195,2200,5798
20211222,1429,2200,2200,2195,2200,6767
20211222,1430,2195,2200,2195,2195,217
20211222,1431,2195,2200,2195,2200,34191
20211222,1432,2200,2200,2190,2195,473595
20211222,1433,2195,2200,2190,2195,80112
20211222,1434,2195,2195,2190,2190,80945
20211222,1435,2195,2195,2190,2190,72931
20211222,1436,2195,2195,2190,2190,75028
20211222,1437,2190,2195,2190,2190,16548
20211222,1438,2195,2195,2190,2190,4534
20211222,1439,2190,2195,2190,2195,13055
20211222,1440,2195,2195,2190,2195,53615
20211222,1441,2195,2200,2190,2200,380965
20211222,1442,2200,2200,2195,2195,94468
20211222,1443,2195,2195,2190,2195,32066
20211222,1444,2195,2200,2195,2200,312
20211222,1445,2200,2200,2195,2195,962
20211222,1446,2200,2200,2195,2200,3407
20211222,1447,2200,2200,2195,2195,1698
20211222,1448,2200,2200,2195,2195,28870
20211222,1449,2195,2200,2195,2200,748
20211222,1450,2200,2200,2195,2200,21292
20211222,1451,2195,2200,2195,2195,1178
20211222,1452,2195,2200,2195,2200,13040
20211222,1453,2195,2195,2190,2190,300643
20211222,1454,2190,2200,2190,2200,53191
20211222,1455,2195,2200,2195,2195,19186
20211222,1456,2195,2200,2195,2200,23640
20211222,1457,2200,2200,2195,2200,2137
20211222,1458,2195,2200,2195,2195,525
20211222,1459,2195,2200,2195,2200,11861
20211222,1500,2195,2200,2190,2190,243538
20211222,1501,2195,2200,2190,2195,145125
20211222,1502,2195,2200,2195,2195,27367
20211222,1503,2195,2200,2195,2200,9858
20211222,1504,2200,2200,2195,2200,16949
20211222,1505,2200,2200,2195,2195,29227
20211222,1506,2195,2200,2195,2195,5825
20211222,1507,2200,2200,2195,2200,101151
20211222,1508,2195,2200,2195,2195,12786
20211222,1509,2200,2200,2195,2200,8205
20211222,1510,2200,2200,2195,2200,11417
20211222,1511,2195,2200,2195,2200,13594
20211222,1512,2195,2200,2195,2195,5101
20211222,1513,2195,2200,2195,2195,7503
20211222,1514,2200,2200,2195,2200,161954
20211222,1515,2195,2200,2195,2195,524978
20211222,1516,2195,2200,2190,2195,1214548
20211222,1517,2195,2200,2190,2200,744215
20211222,1518,2200,2200,2190,2190,96699
20211222,1519,2195,2195,2190,2195,36058
20211222,1520,2195,2195,2190,2195,103858
20211222,1530,2190,2190,2190,2190,2537505