날짜,시간,시가,고가,저가,종가,거래량
20211213,0901,2155,2160,2150,2155,9004188
20211213,0902,2155,2155,2145,2155,1744505
20211213,0903,2150,2155,2145,2145,1412507
20211213,0904,2150,2155,2145,2155,967169
20211213,0905,2150,2155,2145,2150,866331
20211213,0906,2155,2155,2145,2150,1171958
20211213,0907,2150,2155,2145,2150,2835737
20211213,0908,2145,2150,2140,2145,4092155
20211213,0909,2140,2145,2135,2140,8588617
20211213,0910,2140,2145,2135,2140,1204218
20211213,0911,2135,2145,2135,2140,462921
20211213,0912,2135,2140,2135,2135,295419
20211213,0913,2135,2140,2135,2135,231917
20211213,0914,2140,2145,2135,2140,2707630
20211213,0915,2140,2145,2135,2145,487381
20211213,0916,2140,2145,2140,2145,48443
20211213,0917,2140,2145,2135,2140,956207
20211213,0918,2140,2145,2135,2145,484428
20211213,0919,2140,2140,2135,2135,290773
20211213,0920,2140,2140,2135,2140,80764
20211213,0921,2135,2140,2130,2135,6958773
20211213,0922,2135,2140,2130,2135,776569
20211213,0923,2135,2140,2130,2130,1055282
20211213,0924,2135,2140,2130,2135,467018
20211213,0925,2130,2140,2130,2140,252138
20211213,0926,2135,2140,2135,2140,53577
20211213,0927,2135,2140,2135,2135,163866
20211213,0928,2135,2140,2135,2140,37758
20211213,0929,2140,2140,2135,2135,176427
20211213,0930,2135,2140,2135,2140,64113
20211213,0931,2135,2140,2130,2135,2366837
20211213,0932,2130,2140,2130,2140,602812
20211213,0933,2135,2140,2130,2135,217443
20211213,0934,2135,2135,2130,2135,76529
20211213,0935,2130,2135,2130,2130,69565
20211213,0936,2130,2135,2130,2135,65560
20211213,0937,2135,2135,2125,2130,6900863
20211213,0938,2130,2130,2125,2130,210732
20211213,0939,2125,2130,2125,2130,176560
20211213,0940,2130,2130,2125,2130,94861
20211213,0941,2125,2130,2120,2125,3268035
20211213,0942,2125,2125,2120,2125,314628
20211213,0943,2120,2125,2120,2120,1028059
20211213,0944,2120,2125,2115,2120,5657623
20211213,0945,2120,2120,2115,2120,491669
20211213,0946,2120,2125,2115,2120,1034237
20211213,0947,2120,2120,2115,2115,390559
20211213,0948,2115,2120,2115,2115,314885
20211213,0949,2115,2120,2110,2115,4761674
20211213,0950,2115,2120,2110,2110,920049
20211213,0951,2115,2115,2110,2115,299894
20211213,0952,2115,2120,2110,2115,1133959
20211213,0953,2115,2120,2110,2120,420861
20211213,0954,2120,2120,2115,2115,49634
20211213,0955,2120,2120,2115,2120,148261
20211213,0956,2120,2120,2115,2115,83658
20211213,0957,2120,2120,2115,2120,274313
20211213,0958,2115,2120,2115,2120,80762
20211213,0959,2120,2120,2115,2120,26556
20211213,1000,2115,2120,2115,2120,228784
20211213,1001,2115,2120,2115,2120,154470
20211213,1002,2115,2120,2115,2115,2926856
20211213,1003,2120,2120,2115,2120,36338
20211213,1004,2120,2120,2115,2120,26671
20211213,1005,2120,2120,2115,2120,90121
20211213,1006,2115,2120,2115,2120,132798
20211213,1007,2120,2120,2110,2115,1053514
20211213,1008,2115,2115,2110,2110,3124478
20211213,1009,2110,2115,2110,2115,416548
20211213,1010,2110,2115,2110,2115,496108
20211213,1011,2115,2120,2110,2120,2587356
20211213,1012,2115,2120,2110,2115,297909
20211213,1013,2115,2120,2110,2115,240430
20211213,1014,2115,2120,2110,2110,514492
20211213,1015,2115,2115,2110,2110,176266
20211213,1016,2115,2115,2110,2110,137683
20211213,1017,2115,2115,2110,2115,245194
20211213,1018,2115,2115,2110,2115,51585
20211213,1019,2115,2115,2105,2105,3084972
20211213,1020,2110,2115,2105,2110,1970287
20211213,1021,2110,2115,2105,2110,1549191
20211213,1022,2110,2110,2105,2110,141035
20211213,1023,2110,2110,2105,2110,72883
20211213,1024,2110,2110,2105,2110,324670
20211213,1025,2110,2115,2105,2110,1176460
20211213,1026,2110,2115,2105,2115,126013
20211213,1027,2115,2115,2110,2115,34186
20211213,1028,2115,2115,2110,2115,35571
20211213,1029,2115,2115,2110,2115,40404
20211213,1030,2115,2115,2110,2110,44515
20211213,1031,2115,2115,2110,2115,40221
20211213,1032,2110,2115,2110,2115,71477
20211213,1033,2110,2120,2110,2115,988428
20211213,1034,2120,2120,2110,2115,451973
20211213,1035,2115,2120,2115,2120,35234
20211213,1036,2120,2120,2115,2120,65075
20211213,1037,2120,2120,2115,2120,75325
20211213,1038,2120,2120,2115,2115,53438
20211213,1039,2120,2120,2110,2115,610801
20211213,1040,2115,2120,2110,2115,330280
20211213,1041,2120,2120,2115,2120,12045
20211213,1042,2120,2120,2115,2120,269844
20211213,1043,2120,2120,2115,2120,18078
20211213,1044,2115,2120,2115,2115,68250
20211213,1045,2115,2120,2115,2120,74841
20211213,1046,2115,2120,2110,2120,532710
20211213,1047,2120,2120,2115,2120,8982
20211213,1048,2120,2120,2115,2120,236107
20211213,1049,2120,2120,2115,2115,113778
20211213,1050,2115,2120,2115,2120,329878
20211213,1051,2120,2120,2115,2120,451462
20211213,1052,2120,2120,2115,2120,55595
20211213,1053,2115,2125,2115,2120,1286329
20211213,1054,2125,2125,2120,2120,385366
20211213,1055,2125,2125,2120,2125,120706
20211213,1056,2120,2125,2120,2125,1211505
20211213,1057,2125,2125,2120,2125,20399
20211213,1058,2120,2125,2120,2120,7980
20211213,1059,2120,2125,2120,2125,18768
20211213,1100,2125,2125,2120,2125,33102
20211213,1101,2120,2125,2120,2120,41770
20211213,1102,2125,2130,2120,2125,1770553
20211213,1103,2125,2130,2125,2130,21569
20211213,1104,2125,2130,2125,2130,164458
20211213,1105,2130,2130,2125,2130,23796
20211213,1106,2125,2130,2120,2125,407378
20211213,1107,2125,2125,2120,2120,84333
20211213,1108,2120,2125,2120,2120,37985
20211213,1109,2125,2125,2120,2125,77482
20211213,1110,2125,2130,2125,2125,792656
20211213,1111,2125,2130,2125,2130,85404
20211213,1112,2130,2130,2125,2130,74080
20211213,1113,2125,2130,2120,2120,616295
20211213,1114,2120,2125,2120,2125,23578
20211213,1115,2125,2125,2120,2125,5738
20211213,1116,2120,2130,2120,2125,350318
20211213,1117,2130,2130,2125,2130,77345
20211213,1118,2125,2130,2125,2130,6601
20211213,1119,2130,2130,2125,2125,1269
20211213,1120,2125,2130,2125,2130,14396
20211213,1121,2130,2130,2125,2125,72151
20211213,1122,2130,2135,2125,2130,1889762
20211213,1123,2130,2130,2125,2130,64371
20211213,1124,2130,2135,2125,2130,966207
20211213,1125,2130,2135,2130,2130,38295
20211213,1126,2135,2135,2130,2135,16445
20211213,1127,2130,2135,2130,2130,18233
20211213,1128,2130,2135,2130,2130,12997
20211213,1129,2130,2135,2130,2130,110034
20211213,1130,2135,2135,2130,2135,527211
20211213,1131,2135,2140,2130,2135,4154704
20211213,1132,2135,2140,2135,2140,1131621
20211213,1133,2135,2140,2130,2140,273586
20211213,1134,2140,2140,2135,2140,66625
20211213,1135,2140,2140,2135,2140,4926
20211213,1136,2140,2140,2135,2135,548959
20211213,1137,2135,2135,2130,2135,100529
20211213,1138,2130,2135,2130,2135,9141
20211213,1139,2130,2135,2130,2135,16834
20211213,1140,2135,2140,2130,2140,547104
20211213,1141,2135,2140,2130,2135,31440
20211213,1142,2140,2140,2130,2135,120631
20211213,1143,2135,2135,2130,2135,16009
20211213,1144,2135,2135,2130,2130,133790
20211213,1145,2130,2135,2130,2135,17911
20211213,1146,2130,2135,2130,2135,17869
20211213,1147,2130,2135,2130,2135,66249
20211213,1148,2130,2140,2130,2140,349268
20211213,1149,2140,2140,2130,2135,67042
20211213,1150,2135,2135,2130,2130,10746
20211213,1151,2135,2135,2130,2135,16143
20211213,1152,2135,2135,2130,2130,4492
20211213,1153,2135,2135,2130,2135,10818
20211213,1154,2130,2135,2130,2135,1293
20211213,1155,2135,2135,2135,2135,205
20211213,1156,2135,2135,2130,2130,102091
20211213,1157,2135,2140,2130,2140,331866
20211213,1158,2140,2140,2135,2140,33199
20211213,1159,2140,2140,2135,2135,12439
20211213,1200,2140,2140,2135,2140,14637
20211213,1201,2135,2145,2135,2145,2199148
20211213,1202,2140,2145,2140,2145,70116
20211213,1203,2140,2150,2140,2145,1090401
20211213,1204,2145,2150,2140,2150,698870
20211213,1205,2145,2150,2145,2145,47182
20211213,1206,2150,2150,2145,2145,191461
20211213,1207,2145,2150,2145,2145,87324
20211213,1208,2150,2150,2145,2150,215718
20211213,1209,2150,2150,2145,2145,176288
20211213,1210,2150,2150,2145,2150,93192
20211213,1211,2145,2150,2140,2140,924439
20211213,1212,2140,2145,2140,2140,6865
20211213,1213,2145,2145,2140,2145,1704
20211213,1214,2140,2145,2140,2140,377018
20211213,1215,2140,2145,2140,2140,217181
20211213,1216,2140,2145,2135,2135,626992
20211213,1217,2140,2145,2135,2145,299762
20211213,1218,2140,2140,2135,2135,172571
20211213,1219,2135,2140,2135,2140,285417
20211213,1220,2140,2140,2135,2140,5578
20211213,1221,2135,2140,2135,2135,11630
20211213,1222,2135,2140,2135,2135,33550
20211213,1223,2135,2140,2135,2140,1693
20211213,1224,2140,2140,2135,2140,155364
20211213,1225,2135,2140,2135,2140,154543
20211213,1226,2140,2140,2135,2140,1663
20211213,1227,2135,2145,2135,2145,761115
20211213,1228,2145,2145,2140,2145,19056
20211213,1229,2145,2145,2140,2145,75219
20211213,1230,2145,2145,2140,2145,72087
20211213,1231,2145,2145,2140,2145,31203
20211213,1232,2145,2145,2140,2145,62944
20211213,1233,2145,2150,2140,2150,1476698
20211213,1234,2150,2150,2145,2150,47924
20211213,1235,2145,2150,2145,2150,6119
20211213,1236,2150,2150,2145,2145,79596
20211213,1237,2150,2150,2145,2145,25087
20211213,1238,2150,2150,2145,2150,347757
20211213,1239,2145,2150,2140,2150,698185
20211213,1240,2150,2150,2145,2150,21114
20211213,1241,2150,2150,2145,2150,2807
20211213,1242,2150,2150,2145,2150,8175
20211213,1243,2145,2150,2145,2145,31606
20211213,1244,2150,2150,2145,2145,37289
20211213,1245,2145,2150,2145,2150,39030
20211213,1246,2145,2150,2145,2150,30864
20211213,1247,2150,2155,2145,2150,1574428
20211213,1248,2155,2155,2150,2150,35727
20211213,1249,2155,2155,2150,2150,11300
20211213,1250,2150,2155,2150,2150,455918
20211213,1251,2155,2155,2150,2155,133329
20211213,1252,2150,2155,2145,2150,1022558
20211213,1253,2150,2155,2150,2155,107906
20211213,1254,2155,2155,2150,2150,20742
20211213,1255,2150,2155,2150,2150,11941
20211213,1256,2150,2155,2150,2150,224396
20211213,1257,2150,2155,2145,2150,244897
20211213,1258,2145,2150,2145,2145,229715
20211213,1259,2150,2155,2145,2155,362718
20211213,1300,2155,2155,2145,2155,59986
20211213,1301,2150,2150,2145,2150,166771
20211213,1302,2150,2155,2145,2150,487610
20211213,1303,2150,2155,2145,2145,39081
20211213,1304,2145,2150,2145,2145,22482
20211213,1305,2145,2150,2145,2145,11988
20211213,1306,2150,2150,2145,2145,29419
20211213,1307,2150,2150,2145,2150,7788
20211213,1308,2150,2155,2150,2155,590575
20211213,1309,2155,2155,2150,2155,6707
20211213,1310,2155,2155,2145,2150,1118699
20211213,1311,2150,2155,2150,2155,14934
20211213,1312,2155,2155,2150,2155,94758
20211213,1313,2155,2155,2150,2150,3836
20211213,1314,2150,2155,2150,2150,576107
20211213,1315,2150,2150,2145,2150,36099
20211213,1316,2145,2155,2145,2150,89735
20211213,1317,2145,2150,2145,2150,165129
20211213,1318,2145,2150,2145,2150,63469
20211213,1319,2145,2150,2145,2150,12598
20211213,1320,2145,2150,2145,2145,31510
20211213,1321,2145,2150,2145,2145,74986
20211213,1322,2150,2150,2145,2145,215049
20211213,1323,2150,2150,2145,2150,2306
20211213,1324,2150,2150,2145,2150,48156
20211213,1325,2150,2150,2145,2150,18772
20211213,1326,2150,2155,2145,2145,530249
20211213,1327,2145,2150,2145,2150,33430
20211213,1328,2150,2150,2145,2150,14227
20211213,1329,2145,2150,2145,2145,272671
20211213,1330,2150,2155,2145,2155,245118
20211213,1331,2155,2155,2150,2150,36811
20211213,1332,2155,2155,2150,2150,151538
20211213,1333,2155,2155,2150,2155,25369
20211213,1334,2150,2155,2150,2150,28312
20211213,1335,2155,2155,2145,2145,87844
20211213,1336,2150,2155,2145,2150,104713
20211213,1337,2150,2155,2145,2150,35406
20211213,1338,2150,2155,2145,2145,29628
20211213,1339,2145,2150,2145,2150,34709
20211213,1340,2150,2150,2145,2150,5481
20211213,1341,2150,2150,2145,2145,4338
20211213,1342,2145,2150,2145,2150,7424
20211213,1343,2150,2150,2145,2150,32710
20211213,1344,2145,2150,2145,2150,5241
20211213,1345,2150,2155,2145,2150,446644
20211213,1346,2150,2155,2145,2145,59105
20211213,1347,2150,2155,2150,2155,45330
20211213,1348,2150,2155,2150,2150,38226
20211213,1349,2155,2155,2150,2155,30525
20211213,1350,2155,2155,2150,2155,74401
20211213,1351,2155,2155,2150,2150,18524
20211213,1352,2150,2155,2150,2155,10441
20211213,1353,2155,2155,2150,2155,8852
20211213,1354,2155,2160,2150,2155,2047898
20211213,1355,2160,2160,2155,2160,120623
20211213,1356,2160,2160,2150,2155,316667
20211213,1357,2155,2160,2150,2160,164811
20211213,1358,2160,2160,2150,2155,69536
20211213,1359,2150,2155,2150,2155,9308
20211213,1400,2155,2155,2150,2150,19405
20211213,1401,2155,2155,2145,2145,573838
20211213,1402,2150,2155,2145,2155,104963
20211213,1403,2150,2155,2145,2150,96042
20211213,1404,2150,2150,2145,2150,13164
20211213,1405,2150,2150,2145,2150,79908
20211213,1406,2150,2155,2145,2150,6449
20211213,1407,2145,2150,2145,2150,3733
20211213,1408,2145,2150,2145,2150,25312
20211213,1409,2145,2150,2145,2150,26389
20211213,1410,2145,2150,2145,2145,13771
20211213,1411,2145,2150,2145,2145,4554
20211213,1412,2145,2150,2140,2150,1609331
20211213,1413,2150,2150,2145,2150,4139
20211213,1414,2150,2150,2145,2145,7897
20211213,1415,2150,2150,2145,2145,11231
20211213,1416,2150,2150,2145,2150,1898
20211213,1417,2150,2150,2145,2150,10048
20211213,1418,2145,2150,2145,2150,7366
20211213,1419,2145,2150,2145,2150,1475
20211213,1420,2145,2155,2145,2155,496029
20211213,1421,2150,2155,2150,2150,15908
20211213,1422,2150,2155,2150,2155,6915
20211213,1423,2150,2155,2150,2155,35834
20211213,1424,2155,2155,2150,2150,5315
20211213,1425,2155,2155,2150,2155,757503
20211213,1426,2160,2160,2150,2160,1743494
20211213,1427,2160,2160,2155,2160,30844
20211213,1428,2160,2165,2155,2160,2237424
20211213,1429,2165,2165,2160,2165,219182
20211213,1430,2165,2170,2160,2165,1377879
20211213,1431,2165,2175,2165,2170,2974379
20211213,1432,2175,2175,2170,2175,154676
20211213,1433,2170,2175,2170,2175,278039
20211213,1434,2175,2175,2170,2170,235408
20211213,1435,2170,2175,2165,2165,805995
20211213,1436,2170,2175,2165,2170,264362
20211213,1437,2170,2175,2165,2165,2112750
20211213,1438,2170,2175,2165,2170,278279
20211213,1439,2170,2175,2170,2175,60360
20211213,1440,2175,2175,2170,2175,117755
20211213,1441,2175,2180,2170,2175,1621019
20211213,1442,2175,2180,2170,2180,908472
20211213,1443,2180,2180,2170,2175,724712
20211213,1444,2175,2180,2175,2180,118489
20211213,1445,2180,2180,2175,2175,246175
20211213,1446,2180,2180,2175,2175,51415
20211213,1447,2180,2180,2170,2175,3168288
20211213,1448,2175,2180,2170,2175,364471
20211213,1449,2175,2180,2175,2175,42253
20211213,1450,2175,2180,2175,2175,47332
20211213,1451,2175,2180,2170,2175,466496
20211213,1452,2170,2175,2170,2170,40522
20211213,1453,2175,2175,2170,2175,102703
20211213,1454,2175,2175,2170,2170,65244
20211213,1455,2170,2175,2165,2170,614662
20211213,1456,2175,2175,2165,2170,243328
20211213,1457,2170,2175,2165,2170,373969
20211213,1458,2175,2175,2165,2175,321411
20211213,1459,2175,2175,2170,2170,11288
20211213,1500,2175,2175,2170,2170,79815
20211213,1501,2175,2175,2170,2170,76765
20211213,1502,2170,2175,2165,2170,647334
20211213,1503,2170,2175,2170,2175,88388
20211213,1504,2175,2175,2170,2175,49171
20211213,1505,2175,2175,2170,2170,15106
20211213,1506,2175,2175,2170,2175,14129
20211213,1507,2175,2175,2170,2170,112674
20211213,1508,2175,2175,2170,2170,14963
20211213,1509,2170,2175,2170,2175,158764
20211213,1510,2175,2175,2170,2170,62497
20211213,1511,2175,2175,2170,2175,123015
20211213,1512,2175,2175,2170,2175,58333
20211213,1513,2175,2175,2170,2170,70117
20211213,1514,2170,2175,2170,2170,197540
20211213,1515,2170,2175,2170,2170,74523
20211213,1516,2175,2175,2170,2170,583753
20211213,1517,2175,2175,2170,2170,133874
20211213,1518,2170,2175,2170,2175,70233
20211213,1519,2170,2175,2165,2170,413562
20211213,1520,2170,2170,2165,2170,125583
20211213,1530,2170,2170,2170,2170,2356900