날짜,시간,시가,고가,저가,종가,거래량
20211210,0901,2175,2180,2170,2175,5158573
20211210,0902,2175,2180,2170,2175,10651593
20211210,0903,2175,2180,2170,2170,1677610
20211210,0904,2170,2185,2170,2180,3252944
20211210,0905,2180,2185,2170,2170,3538709
20211210,0906,2175,2180,2170,2170,251699
20211210,0907,2170,2180,2170,2180,514567
20211210,0908,2180,2185,2175,2180,1746989
20211210,0909,2185,2185,2180,2180,425869
20211210,0910,2180,2185,2180,2180,222068
20211210,0911,2185,2185,2175,2180,1098378
20211210,0912,2180,2185,2175,2180,1358040
20211210,0913,2180,2185,2175,2175,117469
20211210,0914,2175,2180,2170,2175,1565987
20211210,0915,2175,2180,2170,2175,1051834
20211210,0916,2170,2180,2170,2170,250738
20211210,0917,2170,2175,2170,2170,102520
20211210,0918,2170,2180,2170,2175,1052546
20211210,0919,2175,2180,2170,2175,540820
20211210,0920,2175,2180,2175,2180,225434
20211210,0921,2180,2180,2170,2175,812915
20211210,0922,2175,2175,2170,2175,173528
20211210,0923,2175,2180,2170,2175,650430
20211210,0924,2175,2180,2170,2180,226765
20211210,0925,2175,2185,2175,2175,2573352
20211210,0926,2180,2180,2175,2175,39746
20211210,0927,2180,2185,2175,2180,358227
20211210,0928,2185,2185,2175,2175,450218
20211210,0929,2175,2185,2175,2180,646665
20211210,0930,2180,2185,2180,2185,37652
20211210,0931,2185,2190,2180,2185,2478654
20211210,0932,2190,2190,2185,2185,120046
20211210,0933,2185,2190,2180,2185,685580
20211210,0934,2185,2190,2180,2190,132244
20211210,0935,2190,2190,2180,2185,272679
20211210,0936,2190,2190,2180,2185,141478
20211210,0937,2185,2190,2180,2185,208417
20211210,0938,2180,2185,2180,2185,31601
20211210,0939,2185,2185,2180,2180,1483540
20211210,0940,2180,2185,2175,2180,49854
20211210,0941,2180,2180,2175,2175,151679
20211210,0942,2175,2185,2175,2180,427246
20211210,0943,2180,2180,2175,2175,56165
20211210,0944,2180,2180,2170,2175,3591666
20211210,0945,2170,2175,2170,2175,67885
20211210,0946,2170,2175,2170,2175,709038
20211210,0947,2175,2175,2165,2170,2319283
20211210,0948,2165,2170,2165,2170,272457
20211210,0949,2165,2170,2165,2170,932474
20211210,0950,2170,2175,2170,2175,404146
20211210,0951,2170,2180,2170,2175,669149
20211210,0952,2175,2180,2175,2180,28575
20211210,0953,2180,2180,2175,2175,28335
20211210,0954,2180,2185,2175,2175,1445938
20211210,0955,2175,2185,2175,2180,215146
20211210,0956,2185,2185,2175,2175,693813
20211210,0957,2180,2185,2175,2185,108266
20211210,0958,2185,2185,2180,2180,123082
20211210,0959,2185,2190,2180,2185,3970260
20211210,1000,2185,2185,2180,2185,217598
20211210,1001,2180,2185,2180,2185,66935
20211210,1002,2180,2185,2175,2180,1659228
20211210,1003,2180,2185,2175,2180,106333
20211210,1004,2180,2190,2180,2185,1142238
20211210,1005,2180,2185,2180,2180,29522
20211210,1006,2185,2185,2180,2180,36995
20211210,1007,2180,2185,2175,2180,393218
20211210,1008,2180,2185,2175,2175,224079
20211210,1009,2175,2185,2175,2180,221273
20211210,1010,2185,2185,2175,2180,113237
20211210,1011,2180,2185,2175,2180,49023
20211210,1012,2180,2180,2175,2175,41533
20211210,1013,2175,2180,2175,2180,59479
20211210,1014,2175,2185,2175,2185,320982
20211210,1015,2180,2185,2175,2180,92044
20211210,1016,2185,2185,2175,2185,114901
20211210,1017,2180,2185,2175,2175,91283
20211210,1018,2180,2180,2175,2180,20033
20211210,1019,2180,2180,2175,2180,99886
20211210,1020,2175,2180,2175,2180,21667
20211210,1021,2180,2180,2170,2175,2151388
20211210,1022,2175,2175,2170,2175,29076
20211210,1023,2170,2175,2170,2175,42379
20211210,1024,2170,2175,2170,2170,37102
20211210,1025,2170,2175,2170,2175,49117
20211210,1026,2175,2175,2170,2175,44079
20211210,1027,2175,2175,2170,2175,11171
20211210,1028,2170,2175,2170,2175,10079
20211210,1029,2175,2175,2170,2170,52469
20211210,1030,2175,2175,2165,2165,4048125
20211210,1031,2165,2175,2165,2170,471303
20211210,1032,2170,2175,2170,2170,9866
20211210,1033,2175,2175,2170,2170,37315
20211210,1034,2170,2175,2170,2170,53800
20211210,1035,2170,2175,2170,2170,36501
20211210,1036,2175,2175,2170,2175,3479
20211210,1037,2170,2175,2170,2175,21747
20211210,1038,2175,2175,2170,2175,4336
20211210,1039,2170,2175,2170,2170,71056
20211210,1040,2170,2175,2165,2170,638613
20211210,1041,2170,2175,2165,2165,106167
20211210,1042,2170,2170,2165,2170,1517351
20211210,1043,2170,2170,2165,2170,53526
20211210,1044,2170,2170,2165,2170,62226
20211210,1045,2165,2170,2165,2165,20137
20211210,1046,2165,2170,2165,2165,80970
20211210,1047,2165,2170,2165,2165,9262
20211210,1048,2165,2170,2165,2165,18143
20211210,1049,2170,2170,2165,2170,14849
20211210,1050,2165,2170,2165,2165,26512
20211210,1051,2165,2170,2160,2160,1476933
20211210,1052,2160,2165,2160,2160,81774
20211210,1053,2165,2165,2160,2165,54506
20211210,1054,2160,2165,2155,2160,3810311
20211210,1055,2160,2165,2155,2165,193680
20211210,1056,2160,2165,2160,2160,198043
20211210,1057,2160,2165,2160,2160,108218
20211210,1058,2165,2165,2160,2160,26302
20211210,1059,2160,2165,2160,2160,101861
20211210,1100,2165,2165,2160,2165,212853
20211210,1101,2165,2165,2160,2160,142265
20211210,1102,2160,2165,2160,2165,58517
20211210,1103,2165,2165,2160,2165,68872
20211210,1104,2160,2165,2160,2165,13973
20211210,1105,2160,2165,2160,2160,71713
20211210,1106,2160,2165,2160,2165,496718
20211210,1107,2165,2165,2160,2160,24058
20211210,1108,2165,2165,2160,2165,29653
20211210,1109,2165,2165,2160,2165,55306
20211210,1110,2165,2165,2160,2165,59972
20211210,1111,2160,2165,2160,2165,123161
20211210,1112,2160,2165,2160,2165,44564
20211210,1113,2160,2170,2160,2165,690921
20211210,1114,2165,2165,2160,2165,171183
20211210,1115,2165,2165,2160,2165,4489
20211210,1116,2165,2165,2160,2160,32880
20211210,1117,2160,2165,2160,2165,43592
20211210,1118,2160,2165,2160,2165,8838
20211210,1119,2165,2165,2160,2160,24849
20211210,1120,2165,2165,2160,2165,4849
20211210,1121,2165,2165,2160,2165,2746
20211210,1122,2165,2165,2160,2165,3972
20211210,1123,2165,2170,2160,2170,683296
20211210,1124,2170,2170,2165,2170,28134
20211210,1125,2170,2170,2165,2170,58222
20211210,1126,2170,2170,2165,2170,75733
20211210,1127,2170,2170,2165,2170,20821
20211210,1128,2170,2170,2165,2170,53320
20211210,1129,2165,2170,2165,2170,4273
20211210,1130,2170,2170,2165,2170,46214
20211210,1131,2170,2170,2165,2170,14448
20211210,1132,2170,2170,2165,2165,16020
20211210,1133,2165,2175,2165,2170,1285414
20211210,1134,2175,2175,2165,2170,258178
20211210,1135,2175,2175,2170,2175,62142
20211210,1136,2170,2175,2170,2175,218698
20211210,1137,2170,2175,2170,2170,12614
20211210,1138,2175,2175,2170,2170,10743
20211210,1139,2170,2175,2170,2175,16063
20211210,1140,2175,2175,2170,2175,4169
20211210,1141,2175,2175,2170,2175,78376
20211210,1142,2170,2175,2170,2175,13526
20211210,1143,2170,2175,2170,2175,162009
20211210,1144,2175,2175,2170,2175,21369
20211210,1145,2170,2175,2170,2170,4162
20211210,1146,2170,2175,2170,2175,17918
20211210,1147,2175,2175,2170,2170,183
20211210,1148,2170,2175,2170,2175,10103
20211210,1149,2170,2175,2170,2175,29022
20211210,1150,2170,2175,2170,2175,781
20211210,1151,2175,2175,2170,2170,15986
20211210,1152,2175,2175,2170,2175,48646
20211210,1153,2175,2175,2170,2175,7854
20211210,1154,2170,2175,2170,2170,4666
20211210,1155,2175,2175,2170,2170,535
20211210,1156,2170,2175,2170,2170,16031
20211210,1157,2175,2175,2170,2175,1721
20211210,1158,2175,2175,2170,2175,5994
20211210,1159,2175,2175,2170,2175,476
20211210,1200,2175,2175,2170,2175,121
20211210,1201,2175,2175,2170,2175,596
20211210,1202,2175,2175,2170,2175,13358
20211210,1203,2170,2175,2170,2170,419
20211210,1204,2175,2175,2170,2170,64
20211210,1205,2170,2175,2165,2170,579906
20211210,1206,2165,2170,2165,2170,16567
20211210,1207,2170,2170,2165,2170,36084
20211210,1208,2170,2170,2165,2170,85986
20211210,1209,2170,2170,2165,2165,19716
20211210,1210,2170,2175,2165,2175,500332
20211210,1211,2175,2175,2170,2175,64624
20211210,1212,2175,2175,2170,2170,100942
20211210,1213,2170,2175,2170,2175,7908
20211210,1214,2170,2175,2170,2170,61487
20211210,1215,2175,2175,2170,2170,3499
20211210,1216,2175,2175,2170,2175,3925
20211210,1217,2175,2175,2170,2175,29422
20211210,1218,2175,2175,2170,2175,10374
20211210,1219,2170,2175,2170,2170,9245
20211210,1220,2170,2175,2170,2175,936
20211210,1221,2175,2175,2170,2175,9671
20211210,1222,2175,2175,2170,2175,50018
20211210,1223,2170,2175,2170,2170,2131
20211210,1224,2170,2175,2170,2175,1939
20211210,1225,2175,2175,2170,2175,2222
20211210,1226,2175,2175,2170,2170,68923
20211210,1227,2170,2175,2170,2170,62237
20211210,1228,2170,2175,2170,2175,31020
20211210,1229,2170,2170,2165,2170,467118
20211210,1230,2165,2170,2165,2170,29786
20211210,1231,2165,2170,2165,2170,250
20211210,1232,2170,2170,2165,2170,917950
20211210,1233,2170,2175,2165,2165,51265
20211210,1234,2165,2170,2165,2170,29942
20211210,1235,2170,2170,2165,2170,2624
20211210,1236,2165,2170,2165,2170,986
20211210,1237,2170,2170,2165,2165,29612
20211210,1238,2170,2175,2170,2175,109258
20211210,1239,2175,2175,2175,2175,6585
20211210,1240,2170,2175,2170,2175,46214
20211210,1241,2175,2175,2170,2170,1208
20211210,1242,2175,2175,2170,2175,34
20211210,1243,2175,2175,2170,2170,29304
20211210,1244,2175,2175,2170,2170,610
20211210,1245,2170,2175,2170,2175,2497
20211210,1246,2170,2175,2170,2170,116293
20211210,1247,2170,2175,2165,2170,234304
20211210,1248,2165,2175,2165,2175,122832
20211210,1249,2170,2175,2170,2175,49181
20211210,1250,2175,2175,2170,2175,4524
20211210,1251,2175,2175,2170,2175,9957
20211210,1252,2175,2175,2170,2175,37670
20211210,1253,2175,2175,2170,2170,44639
20211210,1254,2170,2180,2170,2180,3581781
20211210,1255,2175,2180,2170,2170,553378
20211210,1256,2175,2175,2170,2175,164824
20211210,1257,2170,2175,2170,2175,2638
20211210,1258,2175,2175,2170,2175,62307
20211210,1259,2175,2175,2170,2170,3910
20211210,1300,2170,2175,2170,2175,134
20211210,1301,2170,2175,2170,2175,26970
20211210,1302,2175,2175,2170,2170,5322
20211210,1303,2170,2175,2170,2175,22726
20211210,1304,2175,2175,2170,2175,2925
20211210,1305,2170,2175,2165,2170,914843
20211210,1306,2170,2175,2165,2175,113755
20211210,1307,2175,2175,2170,2170,1785
20211210,1308,2175,2175,2170,2175,2245
20211210,1309,2175,2175,2170,2170,117044
20211210,1310,2170,2175,2170,2175,113973
20211210,1311,2170,2175,2165,2175,183580
20211210,1312,2170,2175,2170,2175,9141
20211210,1313,2170,2175,2170,2175,16299
20211210,1314,2175,2175,2170,2170,13236
20211210,1315,2175,2175,2170,2175,50241
20211210,1316,2170,2175,2170,2170,515
20211210,1317,2175,2175,2170,2170,5320
20211210,1318,2175,2175,2170,2175,86426
20211210,1319,2170,2175,2170,2175,10392
20211210,1320,2175,2175,2170,2175,3321
20211210,1321,2175,2175,2170,2175,128476
20211210,1322,2175,2175,2170,2175,5415
20211210,1323,2175,2175,2170,2170,13708
20211210,1324,2175,2175,2170,2170,3426
20211210,1325,2175,2175,2170,2175,134
20211210,1326,2175,2175,2170,2175,13336
20211210,1327,2175,2175,2170,2175,19177
20211210,1328,2175,2180,2170,2175,1104212
20211210,1329,2170,2175,2170,2175,44933
20211210,1330,2175,2180,2170,2180,286544
20211210,1331,2180,2180,2170,2175,105919
20211210,1332,2175,2180,2175,2180,52635
20211210,1333,2180,2180,2175,2180,37916
20211210,1334,2180,2180,2175,2180,19605
20211210,1335,2175,2180,2175,2175,3496
20211210,1336,2175,2180,2175,2180,36491
20211210,1337,2175,2180,2175,2175,27139
20211210,1338,2180,2180,2175,2180,9131
20211210,1339,2180,2180,2175,2180,54024
20211210,1340,2180,2180,2175,2175,13135
20211210,1341,2180,2180,2175,2180,35268
20211210,1342,2180,2180,2175,2180,20787
20211210,1343,2175,2180,2175,2175,25206
20211210,1344,2175,2180,2175,2180,50709
20211210,1345,2180,2180,2175,2180,11540
20211210,1346,2180,2180,2170,2175,986797
20211210,1347,2170,2175,2170,2175,24207
20211210,1348,2175,2175,2170,2170,8056
20211210,1349,2175,2175,2170,2170,6125
20211210,1350,2170,2175,2170,2175,17572
20211210,1351,2170,2175,2170,2175,5686
20211210,1352,2175,2180,2170,2180,430389
20211210,1353,2180,2180,2175,2180,6330
20211210,1354,2180,2180,2175,2175,3727
20211210,1355,2175,2180,2175,2180,1377
20211210,1356,2180,2180,2175,2175,1773
20211210,1357,2180,2180,2175,2180,46012
20211210,1358,2180,2180,2175,2175,40137
20211210,1359,2180,2180,2175,2180,14120
20211210,1400,2175,2180,2175,2180,21220
20211210,1401,2180,2180,2175,2175,308250
20211210,1402,2175,2180,2170,2180,132537
20211210,1403,2175,2180,2175,2180,10163
20211210,1404,2175,2175,2170,2170,204406
20211210,1405,2170,2175,2170,2175,3324
20211210,1406,2170,2175,2170,2175,230625
20211210,1407,2175,2175,2170,2175,533682
20211210,1408,2175,2175,2170,2175,111830
20211210,1409,2175,2180,2175,2175,461736
20211210,1410,2175,2180,2170,2175,283944
20211210,1411,2170,2175,2170,2175,2196
20211210,1412,2175,2175,2170,2170,11289
20211210,1413,2170,2175,2170,2175,45684
20211210,1414,2170,2175,2170,2170,403020
20211210,1415,2170,2175,2170,2175,49941
20211210,1416,2175,2175,2170,2170,14230
20211210,1417,2175,2175,2170,2170,12691
20211210,1418,2170,2175,2170,2170,15629
20211210,1419,2175,2175,2170,2170,66707
20211210,1420,2170,2175,2170,2175,16743
20211210,1421,2170,2175,2170,2175,24243
20211210,1422,2175,2175,2170,2175,61753
20211210,1423,2170,2175,2170,2170,24014
20211210,1424,2170,2175,2170,2175,7440
20211210,1425,2170,2175,2170,2175,29155
20211210,1426,2170,2175,2170,2175,2896
20211210,1427,2170,2175,2170,2175,87331
20211210,1428,2175,2175,2170,2175,15547
20211210,1429,2175,2175,2170,2170,2481
20211210,1430,2170,2175,2170,2170,2371
20211210,1431,2170,2175,2170,2175,14515
20211210,1432,2175,2175,2170,2175,173177
20211210,1433,2170,2175,2170,2175,13178
20211210,1434,2175,2175,2170,2175,3351
20211210,1435,2175,2175,2170,2175,42935
20211210,1436,2175,2175,2170,2170,15189
20211210,1437,2170,2175,2170,2170,523
20211210,1438,2170,2175,2170,2170,31210
20211210,1439,2170,2175,2170,2175,118309
20211210,1440,2175,2175,2170,2170,59949
20211210,1441,2170,2175,2170,2175,26589
20211210,1442,2175,2175,2170,2175,23089
20211210,1443,2175,2175,2170,2170,23989
20211210,1444,2170,2175,2170,2175,417304
20211210,1445,2175,2175,2170,2175,37932
20211210,1446,2175,2175,2170,2175,155080
20211210,1447,2175,2175,2170,2170,161514
20211210,1448,2170,2175,2170,2175,43814
20211210,1449,2175,2175,2170,2175,53225
20211210,1450,2175,2175,2170,2175,41926
20211210,1451,2170,2175,2170,2170,10956
20211210,1452,2175,2175,2170,2170,3906
20211210,1453,2170,2175,2170,2170,35826
20211210,1454,2175,2175,2170,2175,2857
20211210,1455,2170,2175,2170,2175,14104
20211210,1456,2175,2175,2170,2175,26259
20211210,1457,2175,2175,2170,2170,22537
20211210,1458,2175,2175,2170,2170,16194
20211210,1459,2175,2175,2170,2170,4913707
20211210,1500,2175,2175,2170,2170,2813268
20211210,1501,2175,2175,2170,2170,56501
20211210,1502,2175,2175,2170,2175,198535
20211210,1503,2170,2175,2170,2175,19100
20211210,1504,2175,2175,2170,2170,578007
20211210,1505,2170,2175,2170,2170,90650
20211210,1506,2175,2175,2170,2170,120789
20211210,1507,2170,2175,2170,2170,2631804
20211210,1508,2175,2175,2170,2175,2451576
20211210,1509,2175,2175,2165,2175,2369505
20211210,1510,2175,2175,2170,2170,96923
20211210,1511,2175,2175,2170,2170,29016
20211210,1512,2175,2175,2170,2175,223897
20211210,1513,2170,2175,2170,2175,2623994
20211210,1514,2175,2175,2170,2170,167920
20211210,1515,2170,2175,2170,2170,128435
20211210,1516,2175,2175,2170,2170,60145
20211210,1517,2170,2175,2170,2175,11825
20211210,1518,2175,2175,2170,2175,23256
20211210,1519,2170,2175,2170,2175,79921
20211210,1520,2175,2175,2170,2175,244049
20211210,1530,2175,2175,2175,2175,2921536