날짜,시간,시가,고가,저가,종가,거래량
20211221,0901,2210,2220,2205,2210,5892481
20211221,0902,2210,2215,2200,2215,3452728
20211221,0903,2215,2215,2205,2210,3098353
20211221,0904,2210,2215,2205,2215,405096
20211221,0905,2210,2220,2210,2220,1349734
20211221,0906,2220,2220,2210,2220,2539587
20211221,0907,2220,2230,2215,2220,3033536
20211221,0908,2220,2225,2220,2220,412447
20211221,0909,2220,2225,2215,2225,2100616
20211221,0910,2220,2225,2215,2220,545913
20211221,0911,2215,2225,2210,2215,1878062
20211221,0912,2215,2215,2205,2215,1303201
20211221,0913,2215,2215,2210,2215,60686
20211221,0914,2215,2215,2210,2210,124183
20211221,0915,2215,2215,2205,2210,1635874
20211221,0916,2210,2215,2205,2215,368109
20211221,0917,2210,2220,2210,2220,423120
20211221,0918,2220,2220,2215,2220,108572
20211221,0919,2215,2225,2215,2225,821374
20211221,0920,2225,2225,2220,2220,191548
20211221,0921,2225,2225,2215,2225,676435
20211221,0922,2225,2230,2220,2230,921849
20211221,0923,2225,2230,2220,2225,711662
20211221,0924,2225,2230,2220,2230,440187
20211221,0925,2225,2230,2225,2230,169011
20211221,0926,2230,2230,2225,2230,418025
20211221,0927,2230,2235,2225,2235,1868056
20211221,0928,2230,2235,2230,2235,418901
20211221,0929,2235,2235,2230,2235,290606
20211221,0930,2235,2235,2225,2230,1341917
20211221,0931,2230,2235,2225,2230,636128
20211221,0932,2230,2240,2230,2235,1156160
20211221,0933,2240,2245,2230,2240,2143371
20211221,0934,2245,2245,2235,2245,1838470
20211221,0935,2245,2245,2235,2240,2369148
20211221,0936,2245,2245,2235,2235,466418
20211221,0937,2240,2240,2230,2235,606103
20211221,0938,2235,2235,2230,2230,96528
20211221,0939,2230,2235,2230,2235,482420
20211221,0940,2230,2235,2230,2235,94651
20211221,0941,2230,2240,2230,2235,939714
20211221,0942,2235,2240,2230,2230,84936
20211221,0943,2230,2240,2230,2235,172348
20211221,0944,2240,2240,2235,2240,30963
20211221,0945,2240,2240,2235,2240,783809
20211221,0946,2240,2245,2235,2240,135236
20211221,0947,2245,2245,2235,2235,175083
20211221,0948,2240,2240,2235,2240,75785
20211221,0949,2240,2240,2235,2240,3457
20211221,0950,2240,2240,2230,2240,713876
20211221,0951,2240,2240,2230,2230,103418
20211221,0952,2235,2235,2230,2235,29229
20211221,0953,2230,2240,2230,2235,254559
20211221,0954,2235,2235,2230,2230,14884
20211221,0955,2235,2240,2235,2240,68069
20211221,0956,2240,2245,2235,2240,776762
20211221,0957,2240,2245,2235,2235,151287
20211221,0958,2235,2240,2235,2240,47981
20211221,0959,2240,2240,2235,2235,5602
20211221,1000,2240,2245,2235,2240,191571
20211221,1001,2240,2245,2235,2240,195161
20211221,1002,2240,2245,2240,2245,164124
20211221,1003,2245,2250,2240,2240,1248968
20211221,1004,2245,2245,2235,2240,1354024
20211221,1005,2240,2245,2235,2240,219515
20211221,1006,2240,2245,2235,2240,134940
20211221,1007,2240,2240,2235,2235,107552
20211221,1008,2235,2240,2230,2235,989067
20211221,1009,2235,2235,2230,2230,162308
20211221,1010,2235,2235,2230,2230,36866
20211221,1011,2235,2235,2230,2230,1232250
20211221,1012,2230,2230,2225,2230,125476
20211221,1013,2230,2230,2225,2230,368641
20211221,1014,2225,2230,2225,2230,100077
20211221,1015,2230,2230,2225,2230,99691
20211221,1016,2225,2230,2225,2230,85944
20211221,1017,2230,2230,2225,2230,111257
20211221,1018,2230,2235,2225,2230,617873
20211221,1019,2230,2230,2225,2230,4066
20211221,1020,2230,2230,2225,2230,39722
20211221,1021,2230,2230,2225,2230,8175
20211221,1022,2225,2230,2225,2230,10856
20211221,1023,2225,2230,2225,2230,18346
20211221,1024,2230,2230,2225,2230,115442
20211221,1025,2225,2235,2225,2230,133992
20211221,1026,2230,2235,2225,2225,239525
20211221,1027,2225,2230,2225,2230,65475
20211221,1028,2225,2230,2225,2230,35763
20211221,1029,2230,2235,2225,2235,218626
20211221,1030,2230,2235,2225,2230,250588
20211221,1031,2235,2235,2225,2230,242581
20211221,1032,2230,2230,2220,2225,1545366
20211221,1033,2220,2225,2220,2220,302902
20211221,1034,2225,2225,2215,2220,1636824
20211221,1035,2220,2225,2215,2220,797088
20211221,1036,2220,2220,2215,2215,1222710
20211221,1037,2215,2220,2210,2210,1283316
20211221,1038,2215,2220,2210,2220,764679
20211221,1039,2215,2220,2215,2215,6864
20211221,1040,2220,2220,2215,2220,46407
20211221,1041,2215,2220,2215,2220,106310
20211221,1042,2220,2220,2215,2215,415300
20211221,1043,2215,2220,2210,2215,1391337
20211221,1044,2215,2220,2210,2215,267668
20211221,1045,2215,2220,2210,2215,180975
20211221,1046,2215,2220,2215,2215,78698
20211221,1047,2215,2220,2210,2215,466520
20211221,1048,2215,2220,2210,2215,645685
20211221,1049,2220,2220,2215,2220,46907
20211221,1050,2220,2220,2215,2215,59411
20211221,1051,2220,2220,2210,2210,686846
20211221,1052,2210,2215,2210,2215,40746
20211221,1053,2210,2215,2210,2215,126082
20211221,1054,2210,2215,2210,2210,145302
20211221,1055,2215,2215,2210,2210,314956
20211221,1056,2210,2215,2205,2205,2287417
20211221,1057,2205,2210,2205,2205,134110
20211221,1058,2205,2210,2205,2210,268236
20211221,1059,2205,2210,2200,2205,3241107
20211221,1100,2205,2205,2200,2200,110567
20211221,1101,2200,2210,2200,2210,2120815
20211221,1102,2210,2210,2205,2210,411305
20211221,1103,2205,2210,2205,2210,24103
20211221,1104,2205,2210,2205,2210,65508
20211221,1105,2205,2210,2205,2210,90426
20211221,1106,2205,2210,2205,2205,34889
20211221,1107,2205,2210,2205,2210,67697
20211221,1108,2205,2210,2205,2210,35346
20211221,1109,2205,2210,2205,2210,11507
20211221,1110,2210,2215,2205,2215,1702256
20211221,1111,2215,2215,2205,2210,313381
20211221,1112,2210,2210,2205,2210,74451
20211221,1113,2210,2210,2205,2210,16638
20211221,1114,2210,2210,2200,2205,3186333
20211221,1115,2205,2210,2200,2210,312528
20211221,1116,2210,2210,2205,2210,87140
20211221,1117,2205,2210,2205,2210,13535
20211221,1118,2210,2210,2205,2210,21374
20211221,1119,2210,2210,2205,2210,84661
20211221,1120,2210,2210,2205,2210,797406
20211221,1121,2215,2215,2210,2215,108367
20211221,1122,2215,2215,2210,2210,174119
20211221,1123,2215,2215,2210,2215,23641
20211221,1124,2210,2215,2210,2215,37218
20211221,1125,2210,2220,2210,2220,638557
20211221,1126,2215,2220,2215,2220,34399
20211221,1127,2220,2220,2215,2215,87447
20211221,1128,2220,2220,2215,2215,169746
20211221,1129,2215,2220,2215,2220,39287
20211221,1130,2220,2220,2215,2220,3846
20211221,1131,2220,2220,2215,2215,59385
20211221,1132,2220,2220,2215,2220,40988
20211221,1133,2215,2220,2215,2215,7718
20211221,1134,2215,2220,2215,2215,17802
20211221,1135,2220,2220,2215,2215,32598
20211221,1136,2215,2220,2215,2215,124074
20211221,1137,2220,2220,2215,2215,31351
20211221,1138,2220,2225,2215,2225,1519785
20211221,1139,2220,2220,2215,2220,165657
20211221,1140,2225,2225,2220,2220,9847
20211221,1141,2220,2225,2220,2225,3400
20211221,1142,2225,2225,2220,2225,20619
20211221,1143,2225,2225,2220,2220,1000849
20211221,1144,2225,2230,2220,2225,572523
20211221,1145,2225,2230,2220,2225,186077
20211221,1146,2225,2225,2220,2220,82205
20211221,1147,2220,2225,2220,2225,103126
20211221,1148,2220,2225,2220,2225,5612
20211221,1149,2220,2225,2220,2220,63723
20211221,1150,2225,2225,2220,2220,25175
20211221,1151,2225,2225,2220,2225,30384
20211221,1152,2225,2225,2215,2215,415493
20211221,1153,2220,2225,2215,2220,383068
20211221,1154,2220,2225,2215,2215,100083
20211221,1155,2220,2225,2215,2220,25522
20211221,1156,2225,2225,2220,2220,15136
20211221,1157,2220,2225,2215,2220,146817
20211221,1158,2220,2225,2215,2220,22947
20211221,1159,2215,2220,2215,2220,735
20211221,1200,2215,2225,2215,2220,298186
20211221,1201,2220,2225,2215,2215,73694
20211221,1202,2215,2220,2215,2215,52804
20211221,1203,2215,2220,2215,2215,38860
20211221,1204,2220,2220,2215,2215,45437
20211221,1205,2215,2220,2215,2215,12851
20211221,1206,2220,2220,2215,2220,13942
20211221,1207,2215,2220,2215,2215,11332
20211221,1208,2215,2220,2215,2215,27476
20211221,1209,2220,2220,2215,2215,9347
20211221,1210,2220,2220,2215,2215,9507
20211221,1211,2215,2220,2215,2215,196
20211221,1212,2215,2220,2215,2215,11936
20211221,1213,2220,2220,2215,2215,27007
20211221,1214,2220,2220,2210,2215,623098
20211221,1215,2210,2215,2210,2215,146295
20211221,1216,2215,2220,2215,2215,4543
20211221,1217,2215,2220,2210,2210,371386
20211221,1218,2210,2215,2210,2210,596016
20211221,1219,2210,2215,2210,2210,1497427
20211221,1220,2210,2215,2210,2210,37204
20211221,1221,2210,2215,2205,2215,434654
20211221,1222,2210,2215,2205,2210,67534
20211221,1223,2210,2215,2205,2210,117367
20211221,1224,2210,2215,2205,2210,150004
20211221,1225,2210,2215,2210,2210,4255
20211221,1226,2210,2215,2205,2210,131278
20211221,1227,2210,2210,2205,2210,77685
20211221,1228,2215,2215,2210,2210,31710
20211221,1229,2210,2210,2205,2210,440763
20211221,1230,2210,2210,2205,2210,19688
20211221,1231,2210,2210,2205,2210,28967
20211221,1232,2210,2210,2205,2210,29383
20211221,1233,2205,2215,2205,2215,70452
20211221,1234,2210,2215,2210,2215,5867
20211221,1235,2215,2215,2210,2215,4681
20211221,1236,2210,2215,2210,2215,19237
20211221,1237,2210,2215,2210,2215,750
20211221,1238,2210,2215,2210,2215,35070
20211221,1239,2210,2215,2210,2210,6474
20211221,1240,2210,2215,2210,2215,7033
20211221,1241,2215,2215,2210,2210,8393
20211221,1242,2215,2215,2210,2210,10915
20211221,1243,2210,2215,2210,2215,18246
20211221,1244,2215,2215,2210,2210,1326
20211221,1245,2215,2215,2210,2215,1529
20211221,1246,2210,2215,2210,2215,6063
20211221,1247,2215,2215,2210,2215,21218
20211221,1248,2215,2215,2210,2210,206775
20211221,1249,2210,2215,2210,2215,12275
20211221,1250,2215,2215,2210,2215,9069
20211221,1251,2215,2215,2210,2215,1071969
20211221,1252,2215,2215,2210,2215,2073
20211221,1253,2215,2215,2210,2210,11526
20211221,1254,2210,2215,2210,2210,2742
20211221,1255,2215,2215,2210,2210,128
20211221,1256,2210,2215,2210,2215,387930
20211221,1257,2215,2215,2210,2210,746614
20211221,1258,2215,2215,2210,2210,10016
20211221,1259,2215,2215,2210,2215,26987
20211221,1300,2215,2215,2210,2215,1019
20211221,1301,2210,2215,2210,2215,17345
20211221,1302,2215,2215,2210,2210,1921
20211221,1303,2215,2215,2210,2215,10036
20211221,1304,2210,2215,2210,2215,34309
20211221,1305,2210,2215,2210,2210,106492
20211221,1306,2210,2215,2205,2210,265385
20211221,1307,2210,2210,2205,2210,4112
20211221,1308,2210,2210,2205,2210,36448
20211221,1309,2210,2210,2205,2205,37367
20211221,1310,2205,2210,2205,2210,9943
20211221,1311,2205,2210,2205,2210,47240
20211221,1312,2210,2210,2205,2205,60491
20211221,1313,2205,2210,2205,2210,4190
20211221,1314,2210,2210,2205,2205,29907
20211221,1315,2205,2210,2200,2205,2397078
20211221,1316,2205,2210,2200,2205,108576
20211221,1317,2210,2210,2200,2205,278577
20211221,1318,2205,2210,2200,2205,171054
20211221,1319,2205,2210,2205,2210,71840
20211221,1320,2210,2210,2205,2210,9026
20211221,1321,2205,2210,2205,2210,65086
20211221,1322,2210,2210,2205,2205,21617
20211221,1323,2210,2210,2205,2205,54265
20211221,1324,2210,2210,2205,2205,69916
20211221,1325,2210,2210,2200,2200,295512
20211221,1326,2205,2205,2200,2200,86651
20211221,1327,2200,2205,2200,2205,39872
20211221,1328,2200,2205,2200,2205,33862
20211221,1329,2205,2205,2200,2205,129949
20211221,1330,2205,2205,2200,2200,25806
20211221,1331,2200,2205,2200,2205,195001
20211221,1332,2205,2210,2200,2210,775794
20211221,1333,2210,2210,2205,2205,55670
20211221,1334,2205,2210,2205,2210,56253
20211221,1335,2205,2210,2205,2210,10824
20211221,1336,2210,2210,2205,2210,1817
20211221,1337,2210,2210,2205,2205,164096
20211221,1338,2205,2210,2200,2210,341231
20211221,1339,2210,2210,2200,2205,103116
20211221,1340,2205,2205,2200,2205,146940
20211221,1341,2210,2210,2205,2210,13100
20211221,1342,2210,2210,2205,2210,97
20211221,1343,2210,2210,2205,2205,11551
20211221,1344,2210,2210,2205,2210,2143
20211221,1345,2210,2210,2205,2210,232362
20211221,1346,2205,2210,2205,2205,29792
20211221,1347,2210,2210,2200,2205,110766
20211221,1348,2200,2205,2200,2205,100115
20211221,1349,2205,2210,2200,2205,78316
20211221,1350,2205,2205,2200,2200,41187
20211221,1351,2200,2205,2200,2200,19679
20211221,1352,2205,2205,2200,2205,18662
20211221,1353,2205,2205,2200,2200,99444
20211221,1354,2205,2205,2200,2205,10951
20211221,1355,2205,2210,2200,2205,204363
20211221,1356,2205,2210,2200,2200,71725
20211221,1357,2205,2205,2200,2205,10380
20211221,1358,2205,2205,2200,2200,2423
20211221,1359,2205,2205,2200,2205,1727
20211221,1400,2200,2205,2200,2200,14992
20211221,1401,2200,2205,2200,2205,13071
20211221,1402,2200,2205,2195,2200,7584614
20211221,1403,2195,2205,2195,2200,4039345
20211221,1404,2200,2205,2200,2200,176545
20211221,1405,2200,2205,2200,2205,90409
20211221,1406,2200,2205,2200,2205,13111
20211221,1407,2200,2205,2200,2205,26271
20211221,1408,2200,2205,2200,2205,24763
20211221,1409,2200,2205,2200,2200,26337
20211221,1410,2205,2205,2200,2205,42648
20211221,1411,2205,2205,2200,2200,3624
20211221,1412,2205,2205,2200,2200,25060
20211221,1413,2200,2205,2200,2200,443890
20211221,1414,2200,2205,2200,2200,67816
20211221,1415,2200,2205,2195,2200,535721
20211221,1416,2195,2200,2195,2200,46249
20211221,1417,2200,2200,2195,2200,77891
20211221,1418,2195,2205,2195,2205,420057
20211221,1419,2205,2205,2200,2205,42127
20211221,1420,2205,2205,2195,2200,462291
20211221,1421,2195,2200,2195,2200,58738
20211221,1422,2200,2200,2195,2200,80407
20211221,1423,2200,2200,2195,2200,30133
20211221,1424,2200,2200,2195,2200,19509
20211221,1425,2200,2205,2195,2200,272653
20211221,1426,2200,2205,2200,2205,80429
20211221,1427,2205,2205,2200,2200,13622
20211221,1428,2205,2205,2200,2205,9603
20211221,1429,2205,2205,2200,2205,7035
20211221,1430,2205,2205,2200,2205,22677
20211221,1431,2205,2210,2200,2205,1168754
20211221,1432,2205,2210,2205,2210,36905
20211221,1433,2210,2210,2205,2210,31145
20211221,1434,2210,2210,2205,2205,219119
20211221,1435,2200,2205,2200,2205,91413
20211221,1436,2205,2210,2205,2210,99863
20211221,1437,2210,2210,2205,2205,88616
20211221,1438,2205,2205,2200,2200,92583
20211221,1439,2205,2210,2205,2210,45321
20211221,1440,2205,2210,2200,2205,88857
20211221,1441,2205,2210,2200,2210,140509
20211221,1442,2210,2210,2205,2205,14051
20211221,1443,2205,2210,2205,2205,3310
20211221,1444,2205,2205,2200,2205,137889
20211221,1445,2205,2210,2200,2210,110156
20211221,1446,2205,2210,2205,2210,398888
20211221,1447,2210,2210,2205,2210,17042
20211221,1448,2210,2210,2205,2210,16034
20211221,1449,2210,2210,2205,2210,2055043
20211221,1450,2205,2210,2205,2205,878
20211221,1451,2210,2210,2205,2210,1673
20211221,1452,2205,2210,2205,2205,14843
20211221,1453,2210,2210,2205,2205,41191
20211221,1454,2205,2205,2200,2200,402417
20211221,1455,2200,2210,2200,2205,136994
20211221,1456,2205,2210,2205,2205,70917
20211221,1457,2205,2210,2205,2205,11003
20211221,1458,2210,2210,2205,2210,3285
20211221,1459,2210,2210,2205,2205,3711
20211221,1500,2205,2210,2205,2210,56648
20211221,1501,2210,2210,2205,2205,3954
20211221,1502,2210,2210,2205,2205,190674
20211221,1503,2205,2210,2200,2200,136188
20211221,1504,2200,2205,2200,2200,9141
20211221,1505,2200,2205,2200,2205,9113
20211221,1506,2200,2205,2200,2205,12535
20211221,1507,2205,2205,2200,2205,105682
20211221,1508,2205,2205,2200,2205,23673
20211221,1509,2205,2210,2200,2205,1038768
20211221,1510,2210,2210,2205,2210,28802
20211221,1511,2205,2210,2205,2205,28985
20211221,1512,2205,2210,2205,2205,17821
20211221,1513,2210,2210,2205,2205,36606
20211221,1514,2205,2210,2205,2205,14339
20211221,1515,2210,2210,2205,2210,138192
20211221,1516,2205,2210,2205,2205,346948
20211221,1517,2205,2210,2205,2210,374702
20211221,1518,2205,2210,2205,2205,365440
20211221,1519,2210,2210,2205,2210,219323
20211221,1520,2205,2210,2205,2210,124271
20211221,1530,2210,2210,2210,2210,2975529