날짜,시간,시가,고가,저가,종가,거래량
20211201,0901,21420,21500,21330,21380,667367
20211201,0902,21385,21530,21380,21500,513567
20211201,0903,21500,21570,21495,21500,330129
20211201,0904,21505,21580,21505,21575,288198
20211201,0905,21575,21590,21530,21540,230323
20211201,0906,21535,21540,21430,21435,198416
20211201,0907,21435,21465,21355,21355,365442
20211201,0908,21355,21375,21320,21325,191432
20211201,0909,21320,21345,21280,21285,144365
20211201,0910,21285,21430,21280,21405,279975
20211201,0911,21405,21485,21385,21485,149514
20211201,0912,21485,21500,21440,21455,119595
20211201,0913,21460,21510,21460,21470,152164
20211201,0914,21465,21480,21400,21410,126085
20211201,0915,21410,21470,21400,21400,106029
20211201,0916,21395,21420,21315,21320,111468
20211201,0917,21320,21335,21235,21235,271472
20211201,0918,21245,21265,21170,21175,228298
20211201,0919,21175,21295,21155,21290,212877
20211201,0920,21295,21300,21175,21255,220577
20211201,0921,21260,21350,21225,21345,266873
20211201,0922,21355,21400,21295,21345,208526
20211201,0923,21345,21355,21285,21350,176817
20211201,0924,21355,21425,21350,21415,190911
20211201,0925,21415,21460,21410,21440,168590
20211201,0926,21440,21465,21405,21435,170381
20211201,0927,21430,21485,21370,21475,187618
20211201,0928,21480,21520,21460,21485,192604
20211201,0929,21485,21515,21465,21465,114354
20211201,0930,21465,21485,21410,21410,116957
20211201,0931,21410,21515,21410,21500,164634
20211201,0932,21500,21535,21485,21520,177508
20211201,0933,21520,21520,21475,21500,67897
20211201,0934,21500,21510,21465,21505,51895
20211201,0935,21510,21520,21480,21505,38716
20211201,0936,21500,21505,21440,21465,83196
20211201,0937,21465,21480,21415,21430,98064
20211201,0938,21420,21425,21335,21350,105971
20211201,0939,21350,21390,21330,21355,67583
20211201,0940,21360,21495,21355,21485,134508
20211201,0941,21490,21540,21490,21525,240268
20211201,0942,21530,21545,21500,21540,153112
20211201,0943,21545,21565,21530,21535,112384
20211201,0944,21535,21545,21500,21520,68275
20211201,0945,21525,21565,21525,21530,151565
20211201,0946,21530,21565,21530,21560,68718
20211201,0947,21565,21595,21555,21590,123770
20211201,0948,21590,21595,21540,21540,147096
20211201,0949,21545,21555,21495,21510,48495
20211201,0950,21515,21555,21490,21555,88099
20211201,0951,21555,21565,21525,21550,30728
20211201,0952,21550,21575,21535,21535,87542
20211201,0953,21535,21540,21510,21515,43210
20211201,0954,21510,21545,21505,21545,40931
20211201,0955,21545,21545,21475,21485,38860
20211201,0956,21490,21520,21490,21505,37824
20211201,0957,21505,21540,21495,21495,20541
20211201,0958,21500,21505,21470,21490,57350
20211201,0959,21480,21510,21450,21460,63913
20211201,1000,21455,21525,21445,21525,129675
20211201,1001,21515,21520,21380,21400,108196
20211201,1002,21400,21465,21395,21455,38024
20211201,1003,21460,21510,21455,21490,73631
20211201,1004,21495,21535,21490,21525,78319
20211201,1005,21525,21555,21520,21550,91296
20211201,1006,21555,21585,21535,21570,146068
20211201,1007,21570,21580,21545,21560,33443
20211201,1008,21560,21575,21535,21565,19263
20211201,1009,21560,21580,21560,21565,29155
20211201,1010,21570,21570,21540,21555,21661
20211201,1011,21550,21580,21530,21570,57115
20211201,1012,21570,21610,21570,21605,224515
20211201,1013,21600,21610,21585,21600,130036
20211201,1014,21605,21610,21570,21580,172954
20211201,1015,21585,21625,21580,21620,149692
20211201,1016,21620,21625,21570,21575,64359
20211201,1017,21570,21595,21570,21595,67492
20211201,1018,21595,21625,21585,21590,73838
20211201,1019,21590,21615,21590,21605,55885
20211201,1020,21610,21615,21575,21585,40586
20211201,1021,21585,21620,21580,21615,16840
20211201,1022,21615,21625,21600,21600,40460
20211201,1023,21605,21605,21585,21585,27247
20211201,1024,21580,21600,21555,21570,65363
20211201,1025,21575,21580,21560,21565,27566
20211201,1026,21565,21585,21550,21560,43514
20211201,1027,21560,21575,21555,21555,28070
20211201,1028,21560,21585,21550,21575,55889
20211201,1029,21575,21595,21565,21580,32925
20211201,1030,21580,21595,21575,21585,32293
20211201,1031,21585,21630,21575,21625,130574
20211201,1032,21625,21630,21595,21600,61014
20211201,1033,21605,21610,21570,21575,21120
20211201,1034,21575,21580,21565,21580,25967
20211201,1035,21575,21620,21575,21615,69376
20211201,1036,21615,21645,21615,21620,76749
20211201,1037,21615,21645,21615,21645,45367
20211201,1038,21640,21655,21630,21640,120143
20211201,1039,21650,21650,21620,21620,66075
20211201,1040,21625,21645,21625,21640,7302
20211201,1041,21635,21660,21630,21650,87599
20211201,1042,21645,21645,21595,21610,65217
20211201,1043,21620,21620,21585,21600,44622
20211201,1044,21595,21625,21595,21620,11093
20211201,1045,21625,21645,21625,21635,18001
20211201,1046,21640,21645,21615,21635,42982
20211201,1047,21630,21650,21615,21645,43342
20211201,1048,21645,21650,21635,21635,100555
20211201,1049,21635,21655,21630,21630,20229
20211201,1050,21635,21645,21615,21615,27994
20211201,1051,21620,21625,21600,21615,19566
20211201,1052,21610,21640,21610,21630,19641
20211201,1053,21625,21645,21625,21635,30204
20211201,1054,21635,21655,21615,21655,64872
20211201,1055,21655,21655,21630,21640,84352
20211201,1056,21635,21660,21630,21660,23537
20211201,1057,21655,21660,21645,21660,21733
20211201,1058,21655,21675,21655,21675,59053
20211201,1059,21675,21675,21645,21645,76252
20211201,1100,21645,21685,21645,21685,54634
20211201,1101,21685,21690,21670,21675,55504
20211201,1102,21680,21710,21680,21705,131224
20211201,1103,21705,21745,21695,21735,228668
20211201,1104,21735,21770,21725,21765,131864
20211201,1105,21760,21775,21755,21765,161200
20211201,1106,21770,21770,21735,21755,40564
20211201,1107,21755,21790,21750,21780,145020
20211201,1108,21790,21795,21765,21770,94001
20211201,1109,21770,21785,21770,21775,23184
20211201,1110,21770,21785,21760,21760,39244
20211201,1111,21760,21775,21760,21760,11529
20211201,1112,21760,21760,21740,21760,91997
20211201,1113,21760,21770,21745,21745,54645
20211201,1114,21750,21765,21745,21765,16801
20211201,1115,21765,21775,21750,21760,36499
20211201,1116,21760,21770,21755,21770,38888
20211201,1117,21770,21785,21760,21780,54156
20211201,1118,21785,21805,21775,21790,108740
20211201,1119,21795,21810,21795,21805,58683
20211201,1120,21810,21815,21790,21800,53003
20211201,1121,21805,21805,21790,21800,39204
20211201,1122,21800,21820,21795,21815,43304
20211201,1123,21815,21835,21815,21830,41869
20211201,1124,21830,21845,21815,21835,76516
20211201,1125,21835,21860,21835,21855,85828
20211201,1126,21850,21860,21845,21855,34406
20211201,1127,21855,21885,21850,21880,133121
20211201,1128,21880,21890,21875,21875,111279
20211201,1129,21880,21880,21865,21875,41428
20211201,1130,21865,21890,21865,21875,73095
20211201,1131,21880,21910,21875,21910,144470
20211201,1132,21905,21945,21905,21940,63203
20211201,1133,21935,21945,21925,21945,58496
20211201,1134,21940,21945,21920,21940,111631
20211201,1135,21940,21945,21915,21920,48159
20211201,1136,21915,21935,21915,21930,81056
20211201,1137,21930,21955,21930,21945,84029
20211201,1138,21940,21960,21940,21960,161898
20211201,1139,21960,21965,21925,21935,113280
20211201,1140,21940,21950,21925,21925,34982
20211201,1141,21930,21950,21930,21935,23946
20211201,1142,21935,21945,21920,21925,41077
20211201,1143,21925,21945,21910,21935,61572
20211201,1144,21940,21940,21890,21890,67567
20211201,1145,21895,21925,21890,21915,70165
20211201,1146,21910,21925,21895,21900,28346
20211201,1147,21895,21900,21865,21875,60620
20211201,1148,21875,21885,21865,21865,65718
20211201,1149,21870,21890,21870,21880,19471
20211201,1150,21880,21885,21845,21865,59120
20211201,1151,21865,21875,21850,21860,36212
20211201,1152,21865,21875,21850,21860,45074
20211201,1153,21865,21890,21865,21890,30318
20211201,1154,21885,21900,21880,21895,32790
20211201,1155,21895,21900,21890,21890,12899
20211201,1156,21900,21925,21890,21920,50711
20211201,1157,21925,21935,21920,21930,58991
20211201,1158,21930,21935,21915,21915,43074
20211201,1159,21920,21920,21910,21915,23263
20211201,1200,21920,21920,21900,21910,38291
20211201,1201,21910,21910,21885,21900,63037
20211201,1202,21905,21905,21885,21885,3004
20211201,1203,21885,21905,21885,21895,6712
20211201,1204,21895,21915,21890,21910,30864
20211201,1205,21910,21910,21880,21885,30187
20211201,1206,21890,21905,21880,21905,15067
20211201,1207,21900,21900,21870,21870,17295
20211201,1208,21870,21885,21865,21880,14307
20211201,1209,21885,21885,21865,21875,19160
20211201,1210,21880,21880,21860,21875,50545
20211201,1211,21875,21880,21865,21875,7108
20211201,1212,21875,21890,21875,21890,22073
20211201,1213,21885,21900,21880,21900,16362
20211201,1214,21900,21905,21890,21900,65930
20211201,1215,21905,21920,21900,21920,36390
20211201,1216,21915,21945,21915,21940,76230
20211201,1217,21945,21950,21935,21935,63380
20211201,1218,21935,21950,21925,21940,59390
20211201,1219,21945,21945,21935,21945,11834
20211201,1220,21940,21945,21920,21940,26172
20211201,1221,21940,21950,21935,21940,27125
20211201,1222,21940,21940,21915,21925,30947
20211201,1223,21925,21930,21895,21900,39904
20211201,1224,21905,21910,21890,21900,14169
20211201,1225,21900,21945,21900,21940,19100
20211201,1226,21940,21950,21925,21935,9068
20211201,1227,21940,21945,21920,21925,7328
20211201,1228,21925,21960,21920,21955,63367
20211201,1229,21955,21980,21945,21980,59418
20211201,1230,21980,21985,21965,21970,53680
20211201,1231,21970,21975,21935,21935,40370
20211201,1232,21935,21950,21925,21940,19577
20211201,1233,21935,21955,21935,21950,11556
20211201,1234,21945,21945,21925,21935,11056
20211201,1235,21940,21940,21915,21930,13083
20211201,1236,21935,21950,21935,21950,47170
20211201,1237,21950,21950,21920,21925,8844
20211201,1238,21920,21935,21915,21930,10161
20211201,1239,21935,21955,21930,21955,22171
20211201,1240,21955,21970,21950,21965,50965
20211201,1241,21970,21980,21965,21970,58898
20211201,1242,21975,21990,21955,21960,88684
20211201,1243,21960,21960,21935,21940,27297
20211201,1244,21945,21955,21935,21940,13419
20211201,1245,21945,21945,21930,21940,30342
20211201,1246,21935,21950,21935,21940,23006
20211201,1247,21935,21955,21935,21955,19687
20211201,1248,21955,21960,21950,21950,14431
20211201,1249,21955,21970,21955,21960,29855
20211201,1250,21960,21970,21950,21960,12856
20211201,1251,21965,21985,21965,21975,42713
20211201,1252,21975,22000,21975,22000,109164
20211201,1253,22000,22025,21990,22025,98846
20211201,1254,22020,22030,22005,22010,70666
20211201,1255,22010,22045,22005,22045,62030
20211201,1256,22050,22050,22030,22035,49073
20211201,1257,22030,22060,22025,22060,59543
20211201,1258,22055,22070,22050,22050,45315
20211201,1259,22050,22070,22050,22065,17537
20211201,1300,22065,22090,22065,22090,91924
20211201,1301,22090,22105,22080,22090,109976
20211201,1302,22090,22090,22065,22075,68811
20211201,1303,22075,22085,22060,22085,57511
20211201,1304,22080,22115,22070,22110,54740
20211201,1305,22110,22120,22095,22110,127647
20211201,1306,22110,22125,22100,22115,68116
20211201,1307,22115,22120,22105,22110,31968
20211201,1308,22110,22125,22100,22105,43909
20211201,1309,22105,22110,22085,22100,27494
20211201,1310,22100,22125,22095,22115,72565
20211201,1311,22115,22125,22110,22125,23845
20211201,1312,22120,22125,22105,22120,50818
20211201,1313,22125,22135,22110,22130,60092
20211201,1314,22125,22140,22125,22130,58676
20211201,1315,22130,22145,22120,22140,29518
20211201,1316,22145,22155,22130,22150,56514
20211201,1317,22155,22160,22150,22160,71476
20211201,1318,22160,22160,22125,22125,74261
20211201,1319,22125,22130,22110,22120,59834
20211201,1320,22120,22125,22110,22120,41562
20211201,1321,22120,22120,22100,22100,54402
20211201,1322,22100,22120,22095,22115,16604
20211201,1323,22115,22130,22115,22125,50604
20211201,1324,22125,22160,22125,22155,166416
20211201,1325,22155,22160,22145,22150,14577
20211201,1326,22150,22165,22150,22160,75927
20211201,1327,22160,22160,22140,22140,45723
20211201,1328,22140,22150,22125,22140,15816
20211201,1329,22140,22140,22125,22125,3969
20211201,1330,22130,22140,22125,22140,9060
20211201,1331,22140,22165,22135,22145,48381
20211201,1332,22145,22165,22145,22160,52032
20211201,1333,22160,22170,22155,22165,57976
20211201,1334,22165,22180,22165,22180,82774
20211201,1335,22180,22190,22180,22185,47915
20211201,1336,22180,22180,22150,22160,41885
20211201,1337,22165,22175,22160,22170,41643
20211201,1338,22170,22185,22165,22185,35812
20211201,1339,22185,22190,22175,22185,18878
20211201,1340,22185,22205,22180,22200,135869
20211201,1341,22200,22220,22195,22215,102428
20211201,1342,22215,22225,22200,22220,84586
20211201,1343,22215,22235,22200,22225,61479
20211201,1344,22230,22255,22225,22250,55688
20211201,1345,22250,22255,22230,22235,47887
20211201,1346,22230,22235,22220,22225,54828
20211201,1347,22220,22225,22210,22210,77099
20211201,1348,22215,22220,22205,22220,58545
20211201,1349,22220,22230,22215,22220,42814
20211201,1350,22215,22215,22200,22200,40621
20211201,1351,22200,22200,22160,22165,112952
20211201,1352,22165,22175,22145,22150,65754
20211201,1353,22150,22165,22140,22150,59833
20211201,1354,22150,22160,22130,22130,47727
20211201,1355,22130,22135,22115,22125,57099
20211201,1356,22120,22130,22115,22120,15142
20211201,1357,22120,22120,22070,22085,191941
20211201,1358,22090,22130,22090,22125,58116
20211201,1359,22130,22130,22105,22120,51065
20211201,1400,22125,22155,22120,22150,42677
20211201,1401,22145,22160,22120,22125,55049
20211201,1402,22135,22170,22130,22160,32335
20211201,1403,22165,22175,22130,22135,76655
20211201,1404,22130,22160,22130,22145,13627
20211201,1405,22135,22145,22120,22135,40336
20211201,1406,22140,22155,22130,22135,6081
20211201,1407,22135,22155,22135,22155,7586
20211201,1408,22150,22175,22150,22165,20223
20211201,1409,22160,22180,22150,22180,48800
20211201,1410,22175,22195,22170,22185,48158
20211201,1411,22185,22190,22170,22175,21561
20211201,1412,22175,22180,22165,22175,14786
20211201,1413,22175,22175,22150,22150,29232
20211201,1414,22150,22155,22135,22145,23467
20211201,1415,22145,22155,22125,22125,19580
20211201,1416,22135,22180,22135,22175,85964
20211201,1417,22175,22195,22165,22190,16672
20211201,1418,22190,22200,22175,22175,51050
20211201,1419,22170,22200,22165,22195,27826
20211201,1420,22195,22200,22185,22190,22663
20211201,1421,22195,22200,22175,22195,10864
20211201,1422,22190,22195,22175,22190,4574
20211201,1423,22195,22220,22195,22210,80539
20211201,1424,22210,22225,22195,22205,63811
20211201,1425,22200,22215,22195,22200,44881
20211201,1426,22210,22220,22200,22205,10878
20211201,1427,22205,22215,22195,22205,25523
20211201,1428,22210,22215,22185,22185,24208
20211201,1429,22190,22190,22165,22170,45601
20211201,1430,22170,22180,22170,22170,24802
20211201,1431,22175,22180,22145,22160,43191
20211201,1432,22160,22175,22135,22135,35408
20211201,1433,22140,22150,22120,22140,69412
20211201,1434,22140,22145,22120,22125,31620
20211201,1435,22120,22130,22105,22115,79867
20211201,1436,22115,22140,22110,22135,35607
20211201,1437,22135,22135,22105,22115,15487
20211201,1438,22115,22135,22100,22135,51773
20211201,1439,22140,22165,22135,22160,47814
20211201,1440,22165,22190,22160,22190,73038
20211201,1441,22185,22190,22175,22185,41046
20211201,1442,22185,22200,22180,22185,56662
20211201,1443,22185,22190,22175,22180,16644
20211201,1444,22180,22185,22175,22185,10872
20211201,1445,22180,22190,22170,22190,34154
20211201,1446,22185,22200,22185,22195,41648
20211201,1447,22195,22205,22185,22200,62930
20211201,1448,22200,22220,22200,22220,75075
20211201,1449,22220,22225,22200,22215,52914
20211201,1450,22215,22245,22205,22240,136941
20211201,1451,22240,22240,22215,22220,33555
20211201,1452,22215,22225,22190,22195,26884
20211201,1453,22195,22205,22190,22205,41975
20211201,1454,22205,22205,22165,22165,16800
20211201,1455,22170,22190,22165,22185,24693
20211201,1456,22180,22190,22175,22190,35076
20211201,1457,22190,22195,22175,22195,7749
20211201,1458,22195,22195,22180,22185,7839
20211201,1459,22185,22190,22170,22170,20333
20211201,1500,22165,22190,22160,22180,20099
20211201,1501,22180,22200,22180,22195,53275
20211201,1502,22190,22190,22145,22145,54249
20211201,1503,22145,22180,22140,22180,32457
20211201,1504,22175,22190,22170,22185,14623
20211201,1505,22180,22190,22175,22180,18455
20211201,1506,22185,22195,22180,22195,16169
20211201,1507,22190,22205,22185,22190,24022
20211201,1508,22190,22205,22185,22205,12445
20211201,1509,22205,22210,22195,22195,22031
20211201,1510,22190,22220,22190,22210,35725
20211201,1511,22215,22220,22200,22210,46555
20211201,1512,22215,22215,22195,22195,23067
20211201,1513,22200,22205,22185,22190,34102
20211201,1514,22195,22200,22185,22195,28605
20211201,1515,22185,22205,22185,22195,37325
20211201,1516,22195,22205,22190,22205,70614
20211201,1517,22200,22205,22175,22185,83154
20211201,1518,22185,22190,22175,22180,26532
20211201,1519,22180,22195,22175,22185,48399
20211201,1520,22185,22185,22160,22185,106572
20211201,1530,22180,22180,22180,22180,359114