날짜,시간,시가,고가,저가,종가,거래량
20211220,0901,23590,23620,23560,23570,143036
20211220,0902,23570,23575,23525,23540,201226
20211220,0903,23545,23550,23495,23500,180550
20211220,0904,23495,23500,23445,23460,159296
20211220,0905,23460,23490,23435,23435,164218
20211220,0906,23440,23465,23405,23405,141542
20211220,0907,23410,23435,23385,23405,177779
20211220,0908,23405,23420,23390,23390,195576
20211220,0909,23395,23405,23365,23375,145147
20211220,0910,23375,23400,23365,23385,74626
20211220,0911,23385,23385,23355,23365,131697
20211220,0912,23365,23380,23355,23370,72464
20211220,0913,23365,23365,23310,23315,181074
20211220,0914,23315,23345,23315,23330,87118
20211220,0915,23335,23395,23330,23395,192447
20211220,0916,23395,23395,23340,23340,161091
20211220,0917,23345,23380,23320,23370,93968
20211220,0918,23375,23410,23370,23395,113816
20211220,0919,23395,23425,23390,23400,171515
20211220,0920,23395,23410,23365,23370,105048
20211220,0921,23375,23400,23360,23400,57322
20211220,0922,23395,23450,23395,23440,145065
20211220,0923,23440,23490,23435,23485,120053
20211220,0924,23490,23490,23450,23455,81561
20211220,0925,23450,23480,23420,23450,57463
20211220,0926,23460,23490,23430,23440,36875
20211220,0927,23440,23445,23395,23400,72721
20211220,0928,23405,23425,23400,23415,66425
20211220,0929,23415,23415,23370,23380,91900
20211220,0930,23380,23400,23370,23375,56558
20211220,0931,23375,23395,23345,23350,192942
20211220,0932,23350,23370,23320,23365,115396
20211220,0933,23365,23375,23335,23340,64075
20211220,0934,23340,23375,23335,23355,41211
20211220,0935,23355,23380,23340,23380,42566
20211220,0936,23380,23415,23370,23375,78704
20211220,0937,23370,23385,23355,23360,48436
20211220,0938,23355,23380,23340,23380,47165
20211220,0939,23370,23375,23345,23370,19944
20211220,0940,23370,23380,23335,23345,48934
20211220,0941,23345,23375,23330,23350,46757
20211220,0942,23355,23360,23330,23340,26685
20211220,0943,23340,23395,23340,23390,54448
20211220,0944,23385,23430,23385,23405,102131
20211220,0945,23405,23445,23395,23435,72067
20211220,0946,23425,23440,23400,23425,62046
20211220,0947,23420,23455,23405,23410,67451
20211220,0948,23415,23425,23405,23410,17847
20211220,0949,23415,23430,23410,23415,30386
20211220,0950,23415,23415,23390,23395,43907
20211220,0951,23400,23450,23400,23420,84419
20211220,0952,23425,23430,23410,23425,45730
20211220,0953,23430,23455,23430,23450,140993
20211220,0954,23450,23460,23425,23430,36724
20211220,0955,23430,23465,23430,23460,36910
20211220,0956,23460,23530,23460,23515,185603
20211220,0957,23510,23520,23495,23505,70205
20211220,0958,23500,23515,23480,23480,100511
20211220,0959,23485,23495,23465,23480,65437
20211220,1000,23475,23480,23460,23465,23074
20211220,1001,23465,23480,23445,23470,40971
20211220,1002,23475,23485,23445,23445,36263
20211220,1003,23440,23450,23425,23430,35071
20211220,1004,23430,23435,23410,23425,41221
20211220,1005,23420,23440,23415,23420,52451
20211220,1006,23420,23425,23385,23395,46058
20211220,1007,23400,23405,23360,23375,99652
20211220,1008,23370,23390,23370,23370,21423
20211220,1009,23370,23395,23370,23390,20594
20211220,1010,23395,23410,23395,23395,41194
20211220,1011,23395,23410,23390,23400,10625
20211220,1012,23400,23445,23400,23440,61760
20211220,1013,23440,23465,23435,23460,47965
20211220,1014,23460,23475,23445,23470,56828
20211220,1015,23470,23485,23460,23485,48407
20211220,1016,23475,23505,23470,23485,64382
20211220,1017,23480,23495,23440,23450,51373
20211220,1018,23450,23450,23425,23435,12055
20211220,1019,23435,23435,23415,23415,11463
20211220,1020,23420,23420,23400,23405,23528
20211220,1021,23405,23425,23400,23415,22893
20211220,1022,23420,23440,23415,23425,25362
20211220,1023,23420,23450,23420,23445,22646
20211220,1024,23440,23440,23390,23395,51744
20211220,1025,23395,23420,23390,23410,11377
20211220,1026,23410,23425,23405,23420,5649
20211220,1027,23425,23435,23420,23425,7291
20211220,1028,23430,23445,23420,23440,16786
20211220,1029,23440,23440,23415,23420,21047
20211220,1030,23420,23420,23400,23400,14367
20211220,1031,23405,23435,23400,23400,18488
20211220,1032,23400,23410,23390,23410,68721
20211220,1033,23410,23430,23395,23405,36219
20211220,1034,23405,23420,23400,23415,16162
20211220,1035,23420,23440,23415,23430,39047
20211220,1036,23435,23460,23425,23445,45691
20211220,1037,23445,23465,23435,23435,9893
20211220,1038,23440,23475,23435,23470,47733
20211220,1039,23470,23480,23460,23465,44506
20211220,1040,23465,23465,23440,23445,16514
20211220,1041,23445,23445,23410,23420,24754
20211220,1042,23415,23420,23395,23400,53598
20211220,1043,23395,23405,23390,23395,56898
20211220,1044,23395,23410,23395,23400,8429
20211220,1045,23405,23420,23360,23370,175786
20211220,1046,23375,23385,23370,23380,24726
20211220,1047,23380,23385,23360,23370,51666
20211220,1048,23375,23380,23365,23375,35075
20211220,1049,23375,23395,23375,23390,18716
20211220,1050,23390,23405,23385,23395,21053
20211220,1051,23395,23395,23365,23365,50994
20211220,1052,23365,23395,23360,23390,25261
20211220,1053,23385,23390,23370,23370,25601
20211220,1054,23370,23385,23365,23385,33586
20211220,1055,23380,23390,23365,23365,27773
20211220,1056,23365,23375,23355,23365,34600
20211220,1057,23360,23360,23320,23330,170994
20211220,1058,23325,23330,23285,23295,349725
20211220,1059,23290,23300,23270,23280,144791
20211220,1100,23280,23285,23245,23260,131626
20211220,1101,23255,23280,23235,23250,119635
20211220,1102,23245,23260,23240,23245,74022
20211220,1103,23245,23255,23200,23210,116583
20211220,1104,23205,23235,23205,23230,71498
20211220,1105,23235,23240,23210,23225,35812
20211220,1106,23225,23230,23195,23220,99142
20211220,1107,23220,23245,23215,23230,50561
20211220,1108,23235,23235,23195,23200,62023
20211220,1109,23200,23210,23185,23205,179185
20211220,1110,23205,23210,23185,23195,61538
20211220,1111,23190,23210,23165,23170,90924
20211220,1112,23170,23200,23165,23185,38377
20211220,1113,23185,23190,23170,23180,30111
20211220,1114,23180,23195,23170,23185,45982
20211220,1115,23180,23225,23170,23220,51029
20211220,1116,23225,23225,23205,23215,57622
20211220,1117,23215,23215,23200,23205,18168
20211220,1118,23205,23225,23190,23215,35480
20211220,1119,23210,23210,23180,23185,54351
20211220,1120,23195,23210,23190,23205,10981
20211220,1121,23200,23225,23195,23215,51865
20211220,1122,23215,23225,23205,23205,90204
20211220,1123,23205,23225,23190,23190,42743
20211220,1124,23195,23200,23180,23185,28930
20211220,1125,23185,23210,23185,23185,11265
20211220,1126,23190,23205,23185,23205,3175
20211220,1127,23205,23215,23200,23205,16983
20211220,1128,23210,23215,23195,23200,19180
20211220,1129,23200,23200,23180,23190,23795
20211220,1130,23185,23195,23180,23185,7917
20211220,1131,23185,23195,23175,23190,133378
20211220,1132,23190,23225,23190,23220,100130
20211220,1133,23220,23220,23195,23200,13617
20211220,1134,23195,23200,23175,23185,93965
20211220,1135,23185,23190,23175,23180,17558
20211220,1136,23180,23185,23160,23165,126288
20211220,1137,23165,23165,23125,23135,189198
20211220,1138,23135,23155,23130,23150,46096
20211220,1139,23150,23185,23150,23175,113490
20211220,1140,23180,23190,23175,23185,32265
20211220,1141,23180,23185,23165,23170,25952
20211220,1142,23170,23180,23150,23160,32496
20211220,1143,23160,23180,23160,23170,36160
20211220,1144,23170,23175,23150,23160,10786
20211220,1145,23170,23185,23165,23180,15099
20211220,1146,23180,23190,23155,23180,20490
20211220,1147,23180,23190,23170,23175,22370
20211220,1148,23170,23180,23150,23155,57472
20211220,1149,23155,23170,23145,23165,55772
20211220,1150,23165,23180,23160,23175,34114
20211220,1151,23175,23180,23165,23170,27438
20211220,1152,23170,23170,23155,23160,8054
20211220,1153,23155,23155,23130,23140,56130
20211220,1154,23140,23170,23140,23170,39238
20211220,1155,23170,23180,23135,23145,140171
20211220,1156,23145,23150,23135,23145,72393
20211220,1157,23145,23155,23135,23140,32886
20211220,1158,23140,23140,23125,23125,28860
20211220,1159,23130,23140,23125,23125,41874
20211220,1200,23125,23140,23120,23130,44826
20211220,1201,23125,23140,23115,23120,45295
20211220,1202,23120,23125,23105,23120,69734
20211220,1203,23125,23145,23120,23140,42911
20211220,1204,23145,23145,23125,23125,26539
20211220,1205,23130,23130,23095,23100,171606
20211220,1206,23095,23100,23085,23090,77239
20211220,1207,23095,23115,23075,23115,102735
20211220,1208,23115,23115,23080,23085,10741
20211220,1209,23085,23090,23075,23090,51395
20211220,1210,23090,23105,23085,23105,53858
20211220,1211,23105,23110,23100,23110,11416
20211220,1212,23105,23125,23095,23115,68079
20211220,1213,23115,23120,23110,23115,2616
20211220,1214,23110,23120,23105,23105,23454
20211220,1215,23105,23110,23085,23085,25675
20211220,1216,23100,23110,23095,23105,7749
20211220,1217,23110,23115,23085,23085,18471
20211220,1218,23090,23090,23070,23075,34043
20211220,1219,23075,23090,23070,23090,11522
20211220,1220,23090,23095,23080,23090,6636
20211220,1221,23080,23085,23060,23075,45674
20211220,1222,23070,23075,23040,23045,86289
20211220,1223,23045,23065,23040,23065,13860
20211220,1224,23060,23080,23060,23080,17449
20211220,1225,23075,23085,23075,23075,16842
20211220,1226,23075,23085,23065,23075,13088
20211220,1227,23075,23090,23065,23065,6418
20211220,1228,23075,23080,23065,23070,7189
20211220,1229,23065,23090,23065,23085,43231
20211220,1230,23085,23090,23070,23070,23768
20211220,1231,23070,23090,23060,23065,20154
20211220,1232,23065,23090,23060,23090,20562
20211220,1233,23095,23105,23090,23100,26097
20211220,1234,23100,23100,23090,23095,11826
20211220,1235,23095,23095,23075,23075,14943
20211220,1236,23075,23075,23055,23060,61389
20211220,1237,23060,23065,23040,23050,43400
20211220,1238,23050,23060,23040,23050,14199
20211220,1239,23060,23070,23040,23045,67957
20211220,1240,23045,23050,23035,23040,84909
20211220,1241,23035,23055,23025,23030,77453
20211220,1242,23030,23040,23030,23040,24855
20211220,1243,23040,23045,23030,23040,10740
20211220,1244,23045,23045,23010,23015,64809
20211220,1245,23015,23025,23010,23025,14128
20211220,1246,23025,23040,23010,23035,31656
20211220,1247,23040,23045,23035,23040,25374
20211220,1248,23040,23045,23020,23025,21763
20211220,1249,23025,23025,23000,23010,61650
20211220,1250,23010,23020,23005,23005,34042
20211220,1251,23005,23005,22990,23000,120850
20211220,1252,23000,23000,22985,22995,30692
20211220,1253,23000,23005,22980,22985,86663
20211220,1254,22985,22990,22965,22970,82944
20211220,1255,22975,22980,22960,22965,56422
20211220,1256,22965,22980,22960,22980,82114
20211220,1257,22980,22985,22945,22945,79225
20211220,1258,22950,22965,22950,22955,37196
20211220,1259,22955,22960,22950,22950,44868
20211220,1300,22955,22960,22930,22940,36493
20211220,1301,22940,22950,22925,22945,71930
20211220,1302,22945,22945,22910,22915,85226
20211220,1303,22915,22935,22910,22930,20253
20211220,1304,22930,22945,22930,22935,25161
20211220,1305,22940,22960,22940,22955,17213
20211220,1306,22955,22960,22945,22950,57858
20211220,1307,22955,22955,22935,22940,24178
20211220,1308,22940,22950,22930,22950,27048
20211220,1309,22955,22955,22940,22950,13256
20211220,1310,22950,22965,22945,22960,25618
20211220,1311,22960,22985,22950,22970,72170
20211220,1312,22970,22970,22950,22960,18104
20211220,1313,22960,22970,22955,22960,25452
20211220,1314,22960,22960,22950,22955,29630
20211220,1315,22955,22970,22950,22965,44990
20211220,1316,22965,22980,22955,22975,23506
20211220,1317,22975,22985,22970,22985,38074
20211220,1318,22985,23010,22985,23005,55163
20211220,1319,23000,23005,22990,22995,19433
20211220,1320,22995,23015,22995,23005,23900
20211220,1321,23010,23020,23010,23015,21793
20211220,1322,23015,23050,23010,23050,76041
20211220,1323,23050,23060,23045,23045,45915
20211220,1324,23045,23055,23030,23035,37492
20211220,1325,23035,23050,23030,23045,42526
20211220,1326,23045,23070,23045,23055,62245
20211220,1327,23055,23085,23050,23060,23205
20211220,1328,23060,23060,23050,23050,20385
20211220,1329,23055,23070,23050,23065,13012
20211220,1330,23065,23085,23065,23085,41964
20211220,1331,23080,23090,23075,23085,12919
20211220,1332,23085,23110,23080,23105,109543
20211220,1333,23105,23105,23085,23090,79139
20211220,1334,23095,23095,23070,23075,34010
20211220,1335,23075,23085,23065,23070,22466
20211220,1336,23065,23080,23065,23070,18644
20211220,1337,23070,23085,23070,23080,17072
20211220,1338,23080,23085,23045,23045,39639
20211220,1339,23050,23055,23045,23050,11512
20211220,1340,23055,23065,23045,23050,7229
20211220,1341,23050,23060,23040,23050,27388
20211220,1342,23060,23075,23045,23050,20130
20211220,1343,23050,23050,23030,23035,25906
20211220,1344,23030,23035,23015,23030,24431
20211220,1345,23030,23040,23025,23025,27458
20211220,1346,23030,23035,23020,23025,12827
20211220,1347,23025,23025,23020,23025,2711
20211220,1348,23025,23035,23025,23035,18646
20211220,1349,23030,23035,23020,23025,8895
20211220,1350,23025,23025,23015,23020,9222
20211220,1351,23020,23020,23000,23010,39122
20211220,1352,23005,23015,22995,23005,45871
20211220,1353,23005,23025,23000,23020,13809
20211220,1354,23020,23020,22990,23000,57817
20211220,1355,23000,23005,22995,23005,7519
20211220,1356,23005,23030,23000,23030,57185
20211220,1357,23025,23035,23020,23035,68949
20211220,1358,23040,23050,23035,23035,96316
20211220,1359,23035,23035,23010,23015,32374
20211220,1400,23015,23025,23010,23015,24180
20211220,1401,23010,23025,22975,22980,93407
20211220,1402,22980,23005,22980,23000,57958
20211220,1403,22995,23005,22990,23005,37037
20211220,1404,23010,23015,23000,23005,6653
20211220,1405,23005,23030,23000,23025,12819
20211220,1406,23020,23040,23015,23040,28760
20211220,1407,23040,23040,23010,23010,25087
20211220,1408,23015,23040,23005,23040,3085
20211220,1409,23040,23050,23035,23045,65865
20211220,1410,23045,23060,23040,23055,33064
20211220,1411,23050,23060,23045,23060,42479
20211220,1412,23060,23065,23055,23055,23839
20211220,1413,23055,23070,23055,23065,53147
20211220,1414,23065,23065,23050,23050,80775
20211220,1415,23050,23070,23035,23065,21972
20211220,1416,23070,23080,23065,23075,76006
20211220,1417,23080,23085,23070,23085,47586
20211220,1418,23085,23095,23045,23045,41294
20211220,1419,23050,23050,23020,23025,42945
20211220,1420,23020,23030,23010,23030,16462
20211220,1421,23030,23055,23030,23040,10756
20211220,1422,23045,23050,23035,23050,7273
20211220,1423,23050,23060,23035,23040,7463
20211220,1424,23045,23070,23045,23070,16720
20211220,1425,23070,23070,23060,23065,54985
20211220,1426,23065,23085,23065,23080,9063
20211220,1427,23080,23080,23060,23065,5921
20211220,1428,23065,23070,23040,23045,23556
20211220,1429,23050,23055,23035,23035,24082
20211220,1430,23035,23045,23025,23035,21997
20211220,1431,23030,23040,23010,23010,49722
20211220,1432,23005,23005,22985,22985,62316
20211220,1433,22985,23000,22985,22995,6692
20211220,1434,23000,23005,22980,22995,25539
20211220,1435,22995,23005,22990,22990,6501
20211220,1436,22990,23000,22980,23000,10433
20211220,1437,23000,23005,22960,22970,67117
20211220,1438,22965,22970,22960,22965,34938
20211220,1439,22965,22965,22955,22960,93837
20211220,1440,22960,22965,22955,22960,24385
20211220,1441,22960,22970,22955,22970,8015
20211220,1442,22960,22965,22935,22935,103753
20211220,1443,22935,22950,22920,22925,50953
20211220,1444,22925,22930,22910,22915,58738
20211220,1445,22915,22925,22905,22920,92043
20211220,1446,22915,22935,22915,22920,75820
20211220,1447,22920,22930,22910,22925,11854
20211220,1448,22930,22940,22925,22935,11002
20211220,1449,22935,22945,22925,22940,51200
20211220,1450,22940,22950,22935,22940,38630
20211220,1451,22945,22945,22925,22925,35993
20211220,1452,22925,22925,22910,22915,43816
20211220,1453,22910,22915,22885,22895,144825
20211220,1454,22895,22915,22885,22905,37699
20211220,1455,22910,22935,22910,22935,88157
20211220,1456,22930,22935,22920,22925,25508
20211220,1457,22925,22930,22915,22920,18856
20211220,1458,22920,22920,22905,22910,15535
20211220,1459,22915,22935,22915,22925,48726
20211220,1500,22930,22930,22910,22915,31682
20211220,1501,22910,22920,22900,22905,54554
20211220,1502,22905,22915,22905,22905,9852
20211220,1503,22905,22930,22905,22915,68173
20211220,1504,22915,22920,22905,22915,30769
20211220,1505,22910,22925,22905,22920,20231
20211220,1506,22920,22930,22910,22915,45154
20211220,1507,22915,22935,22915,22935,42041
20211220,1508,22935,22945,22930,22945,49788
20211220,1509,22940,22950,22940,22945,20113
20211220,1510,22950,22965,22945,22950,21309
20211220,1511,22950,22955,22940,22945,36610
20211220,1512,22950,22950,22940,22950,13381
20211220,1513,22950,22955,22945,22950,17835
20211220,1514,22950,22950,22925,22935,37086
20211220,1515,22935,22965,22935,22960,32974
20211220,1516,22960,22965,22950,22955,23933
20211220,1517,22955,22965,22955,22960,12206
20211220,1518,22960,22965,22955,22960,34029
20211220,1519,22960,22970,22955,22970,62478
20211220,1520,22975,22995,22970,22985,90851
20211220,1530,22970,22970,22970,22970,271500