날짜,시간,시가,고가,저가,종가,거래량
20220121,0901,21730,21815,21705,21795,538996
20220121,0902,21805,21840,21765,21775,316393
20220121,0903,21770,21785,21705,21705,272866
20220121,0904,21710,21720,21650,21665,268317
20220121,0905,21665,21745,21640,21745,175513
20220121,0906,21735,21810,21695,21790,257662
20220121,0907,21795,21795,21710,21725,182952
20220121,0908,21730,21780,21700,21735,222824
20220121,0909,21725,21765,21710,21745,173526
20220121,0910,21740,21745,21680,21705,138669
20220121,0911,21705,21720,21680,21720,76706
20220121,0912,21725,21765,21720,21760,107130
20220121,0913,21755,21785,21740,21760,137062
20220121,0914,21760,21775,21745,21760,125663
20220121,0915,21755,21765,21710,21735,91761
20220121,0916,21730,21750,21695,21745,115456
20220121,0917,21750,21785,21750,21765,75612
20220121,0918,21765,21795,21745,21750,89393
20220121,0919,21750,21790,21735,21780,91136
20220121,0920,21780,21805,21770,21780,80369
20220121,0921,21780,21780,21720,21730,105402
20220121,0922,21730,21730,21675,21690,211650
20220121,0923,21685,21700,21670,21690,57819
20220121,0924,21685,21745,21685,21740,47946
20220121,0925,21740,21775,21730,21765,127892
20220121,0926,21765,21780,21735,21760,68084
20220121,0927,21760,21810,21755,21790,149324
20220121,0928,21790,21800,21765,21780,46185
20220121,0929,21785,21805,21770,21795,30802
20220121,0930,21785,21825,21775,21795,99945
20220121,0931,21800,21810,21780,21800,61254
20220121,0932,21795,21800,21770,21770,52864
20220121,0933,21770,21795,21755,21760,111127
20220121,0934,21760,21795,21730,21730,196040
20220121,0935,21735,21765,21715,21750,94744
20220121,0936,21755,21765,21720,21730,25859
20220121,0937,21735,21760,21715,21755,49678
20220121,0938,21755,21770,21725,21765,30872
20220121,0939,21760,21785,21735,21770,109577
20220121,0940,21770,21780,21755,21780,25389
20220121,0941,21775,21780,21745,21775,29128
20220121,0942,21770,21775,21735,21760,15692
20220121,0943,21750,21755,21720,21725,96092
20220121,0944,21725,21740,21700,21705,101396
20220121,0945,21705,21735,21695,21735,95982
20220121,0946,21730,21745,21705,21730,22088
20220121,0947,21730,21745,21710,21725,23838
20220121,0948,21730,21740,21715,21725,34176
20220121,0949,21720,21765,21715,21750,33231
20220121,0950,21750,21790,21745,21775,129338
20220121,0951,21780,21790,21755,21785,51688
20220121,0952,21780,21785,21745,21755,21023
20220121,0953,21760,21785,21760,21785,54222
20220121,0954,21785,21795,21775,21785,46296
20220121,0955,21780,21785,21755,21760,14418
20220121,0956,21765,21770,21735,21755,56043
20220121,0957,21750,21750,21730,21745,29790
20220121,0958,21740,21745,21730,21740,24720
20220121,0959,21735,21735,21725,21735,23389
20220121,1000,21730,21735,21700,21705,120687
20220121,1001,21700,21730,21695,21715,141757
20220121,1002,21715,21720,21685,21690,110276
20220121,1003,21685,21685,21655,21655,170919
20220121,1004,21660,21660,21590,21595,370701
20220121,1005,21595,21595,21560,21565,126011
20220121,1006,21560,21570,21540,21550,129984
20220121,1007,21550,21560,21525,21555,97207
20220121,1008,21550,21560,21535,21555,122554
20220121,1009,21555,21560,21505,21510,132640
20220121,1010,21505,21515,21455,21455,296271
20220121,1011,21455,21465,21445,21460,86906
20220121,1012,21455,21460,21420,21420,119479
20220121,1013,21430,21455,21425,21435,70802
20220121,1014,21435,21510,21430,21510,133602
20220121,1015,21505,21510,21475,21510,68339
20220121,1016,21510,21535,21500,21530,131567
20220121,1017,21530,21530,21505,21515,53207
20220121,1018,21515,21515,21490,21505,84851
20220121,1019,21505,21505,21460,21475,77061
20220121,1020,21470,21475,21435,21450,139955
20220121,1021,21450,21490,21445,21485,78771
20220121,1022,21485,21485,21445,21445,96753
20220121,1023,21455,21485,21455,21480,77177
20220121,1024,21480,21510,21480,21505,62868
20220121,1025,21505,21530,21490,21530,92661
20220121,1026,21530,21530,21505,21520,43593
20220121,1027,21520,21540,21510,21530,166149
20220121,1028,21530,21590,21530,21590,169907
20220121,1029,21590,21625,21580,21625,117665
20220121,1030,21625,21685,21605,21670,191570
20220121,1031,21670,21685,21635,21670,148048
20220121,1032,21665,21675,21655,21660,36508
20220121,1033,21655,21665,21615,21620,171004
20220121,1034,21620,21645,21600,21645,45337
20220121,1035,21645,21670,21640,21665,23608
20220121,1036,21670,21675,21615,21620,45624
20220121,1037,21615,21650,21615,21630,16933
20220121,1038,21630,21650,21600,21645,42563
20220121,1039,21650,21660,21620,21650,29404
20220121,1040,21645,21665,21620,21630,28238
20220121,1041,21625,21675,21615,21650,37616
20220121,1042,21645,21655,21630,21640,21503
20220121,1043,21645,21655,21610,21625,28151
20220121,1044,21625,21655,21585,21585,92746
20220121,1045,21590,21600,21580,21600,24423
20220121,1046,21595,21595,21570,21575,49875
20220121,1047,21575,21580,21530,21535,41541
20220121,1048,21545,21560,21535,21555,11948
20220121,1049,21550,21560,21530,21550,29894
20220121,1050,21550,21550,21520,21520,46546
20220121,1051,21525,21565,21520,21560,20198
20220121,1052,21565,21565,21520,21535,27203
20220121,1053,21535,21590,21530,21575,42089
20220121,1054,21580,21615,21570,21605,16266
20220121,1055,21610,21640,21600,21635,56001
20220121,1056,21635,21640,21605,21610,31539
20220121,1057,21610,21650,21595,21635,57403
20220121,1058,21635,21665,21625,21645,33742
20220121,1059,21640,21645,21625,21630,17900
20220121,1100,21635,21665,21615,21655,33543
20220121,1101,21650,21670,21630,21655,45430
20220121,1102,21660,21685,21645,21645,62625
20220121,1103,21655,21735,21655,21735,207997
20220121,1104,21740,21765,21735,21755,229973
20220121,1105,21755,21775,21745,21765,91571
20220121,1106,21775,21790,21765,21785,128541
20220121,1107,21785,21805,21775,21790,126690
20220121,1108,21790,21800,21775,21775,38091
20220121,1109,21780,21820,21775,21795,51722
20220121,1110,21800,21810,21775,21780,25839
20220121,1111,21775,21785,21755,21760,68751
20220121,1112,21765,21780,21760,21770,22442
20220121,1113,21775,21785,21760,21760,39964
20220121,1114,21760,21775,21755,21770,16529
20220121,1115,21775,21790,21755,21785,51864
20220121,1116,21785,21795,21755,21760,43525
20220121,1117,21760,21770,21750,21770,33778
20220121,1118,21770,21795,21765,21770,85131
20220121,1119,21770,21770,21740,21750,22581
20220121,1120,21750,21750,21725,21730,90336
20220121,1121,21735,21750,21725,21735,12188
20220121,1122,21735,21745,21720,21730,10765
20220121,1123,21730,21745,21720,21730,8072
20220121,1124,21735,21745,21705,21710,27659
20220121,1125,21710,21725,21705,21725,16829
20220121,1126,21715,21725,21710,21725,16929
20220121,1127,21725,21730,21695,21695,46630
20220121,1128,21695,21730,21685,21710,18722
20220121,1129,21705,21710,21690,21700,20094
20220121,1130,21705,21705,21685,21695,15098
20220121,1131,21690,21695,21670,21670,92960
20220121,1132,21675,21680,21670,21675,4048
20220121,1133,21680,21690,21670,21680,20973
20220121,1134,21675,21685,21655,21660,26039
20220121,1135,21660,21670,21640,21645,32762
20220121,1136,21640,21650,21620,21640,51516
20220121,1137,21640,21640,21615,21625,29580
20220121,1138,21620,21630,21615,21620,17047
20220121,1139,21615,21625,21595,21600,57656
20220121,1140,21600,21615,21595,21615,43419
20220121,1141,21610,21610,21595,21595,10436
20220121,1142,21605,21620,21600,21620,9843
20220121,1143,21615,21625,21595,21595,34982
20220121,1144,21595,21605,21580,21595,27153
20220121,1145,21600,21600,21555,21560,71303
20220121,1146,21560,21570,21555,21570,28487
20220121,1147,21570,21575,21560,21565,14028
20220121,1148,21565,21570,21530,21555,103517
20220121,1149,21550,21565,21540,21560,9118
20220121,1150,21565,21580,21550,21555,59631
20220121,1151,21555,21570,21545,21565,12321
20220121,1152,21565,21570,21550,21565,12326
20220121,1153,21560,21575,21555,21565,33121
20220121,1154,21565,21565,21540,21545,14836
20220121,1155,21545,21555,21525,21525,49818
20220121,1156,21525,21545,21515,21520,69893
20220121,1157,21520,21540,21515,21540,6894
20220121,1158,21540,21545,21530,21535,9494
20220121,1159,21535,21545,21525,21545,27247
20220121,1200,21545,21550,21540,21550,24692
20220121,1201,21555,21560,21550,21555,9950
20220121,1202,21550,21550,21525,21530,40118
20220121,1203,21530,21555,21530,21555,3653
20220121,1204,21550,21570,21545,21570,29415
20220121,1205,21565,21570,21535,21550,23220
20220121,1206,21545,21545,21510,21525,51147
20220121,1207,21520,21525,21500,21505,89244
20220121,1208,21505,21515,21490,21505,101671
20220121,1209,21505,21520,21500,21520,16894
20220121,1210,21525,21530,21500,21510,19236
20220121,1211,21510,21520,21490,21500,32456
20220121,1212,21500,21500,21485,21490,76241
20220121,1213,21485,21490,21465,21475,88711
20220121,1214,21470,21495,21470,21490,7455
20220121,1215,21495,21495,21475,21480,13405
20220121,1216,21480,21510,21480,21505,15421
20220121,1217,21500,21505,21480,21490,27437
20220121,1218,21490,21510,21485,21500,20930
20220121,1219,21495,21510,21485,21500,30672
20220121,1220,21500,21515,21495,21515,35425
20220121,1221,21520,21530,21515,21525,54595
20220121,1222,21525,21525,21480,21490,29798
20220121,1223,21485,21505,21485,21495,1661
20220121,1224,21495,21510,21495,21510,23526
20220121,1225,21505,21510,21480,21485,27442
20220121,1226,21485,21505,21485,21500,82231
20220121,1227,21495,21500,21475,21480,58500
20220121,1228,21480,21480,21455,21460,115978
20220121,1229,21460,21465,21450,21465,55901
20220121,1230,21465,21470,21450,21455,46606
20220121,1231,21455,21460,21445,21460,93231
20220121,1232,21460,21465,21450,21450,111244
20220121,1233,21455,21455,21445,21450,68172
20220121,1234,21450,21450,21410,21415,230700
20220121,1235,21425,21475,21425,21470,111497
20220121,1236,21470,21470,21405,21415,71036
20220121,1237,21415,21415,21400,21415,112987
20220121,1238,21420,21440,21415,21435,20316
20220121,1239,21440,21440,21420,21430,37440
20220121,1240,21425,21425,21400,21410,65923
20220121,1241,21410,21430,21405,21430,50867
20220121,1242,21425,21440,21420,21425,42404
20220121,1243,21435,21460,21425,21460,21982
20220121,1244,21450,21455,21430,21430,38556
20220121,1245,21430,21445,21425,21440,32723
20220121,1246,21440,21440,21420,21420,59831
20220121,1247,21420,21445,21420,21445,46895
20220121,1248,21440,21445,21415,21435,74601
20220121,1249,21430,21460,21430,21450,43426
20220121,1250,21455,21455,21430,21430,34843
20220121,1251,21430,21435,21425,21435,225837
20220121,1252,21435,21440,21430,21435,28017
20220121,1253,21435,21445,21410,21410,34591
20220121,1254,21420,21455,21415,21445,42462
20220121,1255,21440,21465,21440,21460,22138
20220121,1256,21465,21465,21440,21455,32737
20220121,1257,21445,21450,21430,21440,32877
20220121,1258,21435,21455,21430,21450,33819
20220121,1259,21450,21465,21445,21455,40537
20220121,1300,21455,21485,21455,21475,25003
20220121,1301,21475,21510,21470,21500,58454
20220121,1302,21500,21510,21500,21505,18539
20220121,1303,21510,21535,21505,21530,50575
20220121,1304,21530,21545,21520,21540,66310
20220121,1305,21540,21545,21525,21530,41745
20220121,1306,21535,21560,21520,21555,80917
20220121,1307,21560,21570,21555,21565,79284
20220121,1308,21560,21565,21530,21555,30458
20220121,1309,21550,21565,21540,21545,43140
20220121,1310,21550,21550,21515,21520,14812
20220121,1311,21520,21530,21510,21510,19606
20220121,1312,21515,21515,21500,21500,48279
20220121,1313,21500,21510,21495,21495,15417
20220121,1314,21490,21505,21490,21505,20913
20220121,1315,21505,21505,21490,21500,27774
20220121,1316,21495,21500,21480,21485,55910
20220121,1317,21485,21490,21475,21480,22658
20220121,1318,21480,21480,21445,21450,81161
20220121,1319,21450,21450,21420,21420,170075
20220121,1320,21415,21450,21415,21445,27358
20220121,1321,21445,21465,21445,21460,28336
20220121,1322,21460,21470,21450,21455,25859
20220121,1323,21455,21455,21435,21440,20009
20220121,1324,21440,21440,21420,21425,30676
20220121,1325,21435,21450,21430,21450,10404
20220121,1326,21455,21470,21445,21470,27047
20220121,1327,21470,21470,21440,21455,37860
20220121,1328,21450,21480,21445,21480,31846
20220121,1329,21480,21505,21475,21500,29479
20220121,1330,21505,21520,21500,21505,22358
20220121,1331,21500,21530,21490,21520,33777
20220121,1332,21520,21525,21510,21520,109023
20220121,1333,21515,21525,21490,21495,32108
20220121,1334,21495,21495,21475,21495,66800
20220121,1335,21490,21500,21465,21475,24897
20220121,1336,21480,21490,21475,21485,19621
20220121,1337,21485,21505,21485,21490,41129
20220121,1338,21495,21500,21485,21485,39449
20220121,1339,21480,21480,21465,21465,28101
20220121,1340,21470,21470,21450,21455,27350
20220121,1341,21450,21455,21430,21430,57924
20220121,1342,21435,21450,21430,21445,39238
20220121,1343,21450,21465,21445,21460,7708
20220121,1344,21465,21465,21430,21430,84066
20220121,1345,21430,21455,21430,21455,57926
20220121,1346,21450,21455,21435,21440,11628
20220121,1347,21440,21450,21435,21440,8839
20220121,1348,21445,21445,21430,21435,41708
20220121,1349,21435,21435,21415,21420,146570
20220121,1350,21420,21430,21410,21420,128702
20220121,1351,21425,21430,21410,21415,72088
20220121,1352,21415,21435,21415,21420,70363
20220121,1353,21420,21440,21415,21430,39549
20220121,1354,21430,21435,21420,21435,38423
20220121,1355,21430,21445,21430,21440,19996
20220121,1356,21435,21450,21430,21445,23218
20220121,1357,21445,21465,21445,21465,93344
20220121,1358,21470,21480,21465,21470,52943
20220121,1359,21470,21480,21450,21465,81171
20220121,1400,21465,21465,21445,21450,11094
20220121,1401,21450,21475,21435,21475,42533
20220121,1402,21480,21495,21460,21465,43256
20220121,1403,21465,21465,21435,21445,43609
20220121,1404,21440,21445,21430,21435,62100
20220121,1405,21435,21455,21425,21435,56996
20220121,1406,21435,21435,21410,21415,104279
20220121,1407,21415,21435,21410,21435,201848
20220121,1408,21440,21465,21440,21450,42617
20220121,1409,21450,21485,21445,21480,93040
20220121,1410,21475,21490,21475,21485,43811
20220121,1411,21485,21490,21475,21480,50392
20220121,1412,21480,21480,21445,21450,24420
20220121,1413,21450,21450,21430,21435,46173
20220121,1414,21440,21440,21425,21435,39552
20220121,1415,21440,21440,21420,21420,57093
20220121,1416,21420,21430,21415,21420,29782
20220121,1417,21420,21440,21405,21410,129335
20220121,1418,21410,21415,21400,21410,53057
20220121,1419,21405,21430,21400,21425,116205
20220121,1420,21420,21445,21415,21440,102673
20220121,1421,21440,21445,21430,21435,23343
20220121,1422,21430,21445,21420,21435,48192
20220121,1423,21435,21435,21415,21420,22965
20220121,1424,21425,21435,21410,21420,51141
20220121,1425,21415,21435,21415,21435,66076
20220121,1426,21430,21440,21415,21420,12511
20220121,1427,21425,21450,21425,21445,42767
20220121,1428,21450,21450,21435,21440,29378
20220121,1429,21440,21445,21435,21440,5657
20220121,1430,21440,21455,21435,21450,28021
20220121,1431,21445,21480,21445,21480,71053
20220121,1432,21485,21530,21480,21530,198932
20220121,1433,21530,21530,21515,21520,55761
20220121,1434,21520,21545,21520,21540,102481
20220121,1435,21540,21540,21530,21535,89323
20220121,1436,21535,21545,21530,21545,58341
20220121,1437,21540,21585,21540,21580,140456
20220121,1438,21580,21585,21565,21570,51552
20220121,1439,21570,21570,21515,21530,65488
20220121,1440,21525,21550,21520,21550,43034
20220121,1441,21550,21550,21530,21535,50067
20220121,1442,21535,21575,21535,21570,91586
20220121,1443,21575,21575,21555,21560,24964
20220121,1444,21560,21570,21555,21565,38440
20220121,1445,21565,21585,21560,21580,72540
20220121,1446,21575,21630,21575,21625,141702
20220121,1447,21630,21660,21630,21645,151520
20220121,1448,21640,21645,21600,21615,45384
20220121,1449,21615,21625,21590,21595,74453
20220121,1450,21600,21600,21580,21595,52474
20220121,1451,21590,21605,21585,21590,24304
20220121,1452,21590,21620,21590,21615,65152
20220121,1453,21610,21635,21605,21630,62402
20220121,1454,21630,21630,21610,21615,103209
20220121,1455,21615,21630,21600,21600,49380
20220121,1456,21605,21640,21600,21610,79710
20220121,1457,21610,21625,21605,21615,48370
20220121,1458,21620,21630,21590,21595,67614
20220121,1459,21595,21625,21590,21610,61338
20220121,1500,21620,21635,21615,21625,53905
20220121,1501,21615,21625,21595,21595,74265
20220121,1502,21595,21630,21595,21625,29359
20220121,1503,21630,21630,21605,21625,76088
20220121,1504,21625,21650,21615,21645,60548
20220121,1505,21645,21650,21630,21640,30723
20220121,1506,21640,21645,21625,21625,25741
20220121,1507,21630,21650,21620,21645,37055
20220121,1508,21645,21650,21620,21625,45688
20220121,1509,21625,21625,21595,21595,67833
20220121,1510,21595,21615,21595,21600,82478
20220121,1511,21600,21620,21590,21620,36559
20220121,1512,21615,21620,21600,21605,17069
20220121,1513,21610,21610,21595,21605,20724
20220121,1514,21605,21620,21600,21610,26633
20220121,1515,21605,21615,21600,21610,8015
20220121,1516,21610,21620,21610,21615,18176
20220121,1517,21615,21640,21615,21635,43844
20220121,1518,21645,21645,21630,21630,47098
20220121,1519,21630,21640,21620,21635,72359
20220121,1520,21630,21630,21610,21615,80621
20220121,1530,21675,21675,21675,21675,280120