날짜,시간,시가,고가,저가,종가,거래량
20211203,0901,22615,22705,22555,22655,342177
20211203,0902,22655,22655,22575,22580,212272
20211203,0903,22580,22585,22510,22520,141044
20211203,0904,22525,22575,22505,22540,129276
20211203,0905,22540,22630,22535,22615,134775
20211203,0906,22615,22655,22590,22615,71134
20211203,0907,22605,22675,22590,22645,185366
20211203,0908,22645,22660,22555,22580,176541
20211203,0909,22570,22595,22550,22590,53992
20211203,0910,22585,22590,22540,22555,65189
20211203,0911,22560,22590,22525,22585,68846
20211203,0912,22580,22640,22555,22565,86126
20211203,0913,22565,22565,22505,22505,99727
20211203,0914,22515,22545,22500,22530,60734
20211203,0915,22525,22565,22515,22555,37429
20211203,0916,22555,22580,22520,22525,46562
20211203,0917,22525,22595,22515,22585,50192
20211203,0918,22585,22585,22540,22565,29366
20211203,0919,22565,22630,22550,22630,83416
20211203,0920,22630,22685,22610,22645,95037
20211203,0921,22650,22700,22615,22685,112567
20211203,0922,22685,22700,22625,22640,123289
20211203,0923,22640,22655,22610,22610,92973
20211203,0924,22615,22615,22560,22570,114599
20211203,0925,22575,22620,22570,22605,51228
20211203,0926,22600,22655,22595,22650,35939
20211203,0927,22655,22670,22615,22625,69072
20211203,0928,22630,22700,22590,22695,72090
20211203,0929,22700,22740,22680,22735,152034
20211203,0930,22735,22745,22690,22700,142824
20211203,0931,22700,22710,22645,22660,46891
20211203,0932,22660,22710,22645,22660,78428
20211203,0933,22660,22685,22650,22660,32805
20211203,0934,22660,22660,22605,22620,54374
20211203,0935,22620,22630,22580,22580,60608
20211203,0936,22585,22605,22560,22575,62630
20211203,0937,22575,22590,22555,22570,43870
20211203,0938,22565,22590,22560,22570,40828
20211203,0939,22570,22570,22530,22565,57651
20211203,0940,22560,22590,22545,22575,34899
20211203,0941,22570,22575,22510,22510,75221
20211203,0942,22510,22555,22505,22540,37932
20211203,0943,22535,22570,22505,22555,50617
20211203,0944,22550,22590,22535,22570,43983
20211203,0945,22575,22575,22555,22555,29772
20211203,0946,22555,22610,22550,22595,67210
20211203,0947,22595,22625,22580,22610,45898
20211203,0948,22605,22610,22560,22565,60480
20211203,0949,22565,22585,22545,22580,58117
20211203,0950,22585,22625,22575,22625,76755
20211203,0951,22615,22655,22600,22635,67515
20211203,0952,22645,22660,22605,22610,35467
20211203,0953,22610,22635,22570,22575,36976
20211203,0954,22580,22605,22565,22565,51275
20211203,0955,22570,22570,22540,22550,79201
20211203,0956,22550,22585,22550,22570,22113
20211203,0957,22580,22615,22570,22595,31390
20211203,0958,22600,22640,22600,22610,27139
20211203,0959,22610,22655,22610,22640,47159
20211203,1000,22640,22650,22595,22615,37289
20211203,1001,22620,22660,22610,22615,51562
20211203,1002,22605,22610,22575,22605,41982
20211203,1003,22605,22660,22605,22650,35457
20211203,1004,22650,22660,22630,22630,14589
20211203,1005,22630,22680,22610,22670,55008
20211203,1006,22665,22750,22660,22740,172975
20211203,1007,22740,22800,22730,22780,99208
20211203,1008,22780,22815,22765,22805,107814
20211203,1009,22805,22830,22800,22815,108704
20211203,1010,22815,22820,22795,22810,56216
20211203,1011,22815,22855,22805,22835,120188
20211203,1012,22830,22830,22785,22785,43939
20211203,1013,22795,22795,22755,22770,58167
20211203,1014,22775,22775,22755,22755,22028
20211203,1015,22755,22770,22720,22735,37929
20211203,1016,22735,22735,22705,22730,40155
20211203,1017,22730,22765,22730,22745,51829
20211203,1018,22745,22750,22710,22720,21803
20211203,1019,22725,22775,22720,22750,28723
20211203,1020,22755,22765,22740,22760,15738
20211203,1021,22755,22765,22730,22730,18735
20211203,1022,22730,22735,22705,22720,26380
20211203,1023,22720,22735,22705,22735,6023
20211203,1024,22735,22765,22735,22750,22598
20211203,1025,22750,22770,22745,22750,25762
20211203,1026,22755,22760,22730,22735,20622
20211203,1027,22735,22740,22720,22735,5334
20211203,1028,22740,22755,22735,22740,13527
20211203,1029,22735,22735,22705,22725,36668
20211203,1030,22720,22725,22660,22660,54788
20211203,1031,22670,22675,22645,22655,46978
20211203,1032,22655,22655,22615,22630,42478
20211203,1033,22630,22645,22620,22635,11115
20211203,1034,22630,22640,22615,22640,22531
20211203,1035,22640,22695,22630,22685,42867
20211203,1036,22685,22685,22635,22640,20688
20211203,1037,22640,22645,22620,22625,25414
20211203,1038,22620,22625,22600,22610,53893
20211203,1039,22615,22625,22590,22620,48828
20211203,1040,22620,22630,22595,22600,52221
20211203,1041,22600,22615,22580,22605,21359
20211203,1042,22605,22615,22595,22595,14756
20211203,1043,22600,22600,22560,22585,65017
20211203,1044,22585,22590,22550,22580,45231
20211203,1045,22580,22605,22570,22600,20680
20211203,1046,22600,22600,22545,22555,98029
20211203,1047,22555,22615,22550,22600,80536
20211203,1048,22600,22625,22585,22610,25623
20211203,1049,22610,22630,22600,22615,30283
20211203,1050,22615,22615,22580,22590,11532
20211203,1051,22585,22635,22575,22630,52058
20211203,1052,22630,22635,22620,22635,39593
20211203,1053,22635,22635,22615,22620,31247
20211203,1054,22625,22635,22605,22625,22942
20211203,1055,22620,22630,22610,22625,26505
20211203,1056,22630,22660,22610,22655,36981
20211203,1057,22655,22660,22640,22655,29651
20211203,1058,22655,22670,22630,22640,21695
20211203,1059,22640,22640,22615,22630,16036
20211203,1100,22630,22665,22620,22655,9440
20211203,1101,22660,22675,22655,22670,32432
20211203,1102,22675,22700,22675,22690,48894
20211203,1103,22690,22715,22685,22710,51589
20211203,1104,22715,22730,22695,22725,63566
20211203,1105,22725,22735,22715,22720,27258
20211203,1106,22715,22740,22690,22695,30099
20211203,1107,22700,22705,22680,22695,36095
20211203,1108,22690,22690,22665,22690,27925
20211203,1109,22690,22705,22685,22690,23599
20211203,1110,22695,22705,22680,22690,55179
20211203,1111,22695,22710,22685,22710,17361
20211203,1112,22710,22735,22710,22730,52843
20211203,1113,22725,22755,22725,22755,59906
20211203,1114,22755,22760,22745,22750,20368
20211203,1115,22750,22765,22725,22735,51638
20211203,1116,22730,22785,22730,22775,50782
20211203,1117,22775,22795,22755,22760,56536
20211203,1118,22755,22765,22745,22760,20195
20211203,1119,22760,22775,22755,22765,19980
20211203,1120,22760,22780,22755,22755,16785
20211203,1121,22765,22775,22745,22760,24823
20211203,1122,22760,22770,22750,22760,14978
20211203,1123,22755,22765,22725,22730,30311
20211203,1124,22730,22750,22730,22750,2959
20211203,1125,22740,22740,22715,22725,18168
20211203,1126,22725,22780,22725,22780,69183
20211203,1127,22780,22780,22755,22755,76332
20211203,1128,22760,22770,22745,22750,5806
20211203,1129,22740,22755,22725,22730,5571
20211203,1130,22740,22765,22740,22760,7634
20211203,1131,22755,22765,22745,22745,4521
20211203,1132,22740,22755,22740,22755,3297
20211203,1133,22755,22785,22755,22780,46481
20211203,1134,22770,22785,22760,22775,5781
20211203,1135,22785,22790,22760,22790,25104
20211203,1136,22790,22810,22780,22805,47408
20211203,1137,22810,22815,22795,22810,13832
20211203,1138,22800,22825,22790,22820,50884
20211203,1139,22820,22830,22785,22790,29793
20211203,1140,22785,22800,22770,22780,20603
20211203,1141,22780,22795,22770,22785,9735
20211203,1142,22785,22805,22785,22795,13527
20211203,1143,22790,22800,22780,22785,8242
20211203,1144,22785,22800,22780,22800,8806
20211203,1145,22800,22810,22790,22805,7577
20211203,1146,22805,22845,22795,22840,83562
20211203,1147,22840,22900,22840,22890,119290
20211203,1148,22895,22935,22895,22930,134486
20211203,1149,22930,22960,22925,22950,193233
20211203,1150,22950,22980,22935,22980,117992
20211203,1151,22975,22980,22940,22945,123619
20211203,1152,22945,22950,22925,22950,47573
20211203,1153,22950,22985,22940,22985,49350
20211203,1154,22985,23035,22985,23005,269106
20211203,1155,23005,23015,22970,23005,41802
20211203,1156,23005,23010,22975,22975,113218
20211203,1157,22975,22985,22965,22975,69715
20211203,1158,22965,22970,22945,22945,55767
20211203,1159,22955,22975,22945,22970,19009
20211203,1200,22970,22980,22960,22965,43838
20211203,1201,22970,23005,22960,23005,66871
20211203,1202,23005,23015,22980,23000,56290
20211203,1203,23000,23030,23000,23030,74058
20211203,1204,23035,23045,23015,23040,112419
20211203,1205,23035,23045,23005,23035,68847
20211203,1206,23035,23050,23015,23045,66788
20211203,1207,23040,23065,23035,23055,363392
20211203,1208,23055,23055,23035,23045,45347
20211203,1209,23050,23065,23035,23045,30782
20211203,1210,23045,23050,23020,23040,24904
20211203,1211,23035,23050,23015,23015,38150
20211203,1212,23020,23035,23000,23035,42890
20211203,1213,23040,23065,23030,23060,53562
20211203,1214,23065,23090,23050,23080,106185
20211203,1215,23075,23080,23050,23055,41698
20211203,1216,23060,23080,23045,23075,26922
20211203,1217,23070,23070,23050,23050,25175
20211203,1218,23050,23050,23020,23030,46926
20211203,1219,23030,23050,23030,23045,22562
20211203,1220,23050,23055,23040,23055,23593
20211203,1221,23050,23085,23050,23065,61051
20211203,1222,23065,23065,23045,23045,16172
20211203,1223,23040,23050,23030,23040,18805
20211203,1224,23035,23045,23030,23045,30192
20211203,1225,23045,23050,23035,23045,5629
20211203,1226,23045,23060,23040,23055,10574
20211203,1227,23060,23070,23050,23055,16871
20211203,1228,23055,23060,23035,23035,10925
20211203,1229,23040,23045,23030,23045,27410
20211203,1230,23040,23055,23040,23050,8307
20211203,1231,23050,23080,23045,23075,32684
20211203,1232,23070,23110,23070,23105,453865
20211203,1233,23105,23105,23075,23085,50425
20211203,1234,23085,23090,23060,23070,31527
20211203,1235,23065,23070,23050,23060,22502
20211203,1236,23060,23075,23060,23070,3968
20211203,1237,23075,23115,23075,23095,54287
20211203,1238,23100,23105,23085,23090,44990
20211203,1239,23090,23110,23085,23105,51593
20211203,1240,23105,23150,23100,23145,476384
20211203,1241,23145,23170,23125,23165,152252
20211203,1242,23165,23190,23165,23190,88935
20211203,1243,23185,23200,23180,23200,316344
20211203,1244,23195,23220,23195,23210,145475
20211203,1245,23210,23240,23200,23240,121951
20211203,1246,23235,23260,23220,23240,332620
20211203,1247,23240,23290,23235,23280,110721
20211203,1248,23285,23290,23255,23265,87891
20211203,1249,23260,23260,23235,23245,62708
20211203,1250,23250,23265,23240,23250,64352
20211203,1251,23255,23265,23225,23230,47029
20211203,1252,23235,23245,23230,23240,16941
20211203,1253,23240,23265,23240,23250,54609
20211203,1254,23260,23275,23245,23270,62339
20211203,1255,23265,23275,23255,23255,29144
20211203,1256,23255,23260,23235,23240,32557
20211203,1257,23235,23245,23220,23225,45373
20211203,1258,23225,23225,23205,23210,68256
20211203,1259,23205,23215,23190,23195,35801
20211203,1300,23195,23220,23185,23215,28910
20211203,1301,23215,23235,23205,23225,37079
20211203,1302,23225,23250,23225,23245,29276
20211203,1303,23235,23250,23230,23230,40436
20211203,1304,23230,23235,23210,23225,43911
20211203,1305,23230,23235,23215,23230,9477
20211203,1306,23230,23260,23220,23260,75466
20211203,1307,23255,23260,23240,23240,35956
20211203,1308,23240,23270,23235,23265,48193
20211203,1309,23270,23280,23260,23280,56534
20211203,1310,23275,23295,23270,23290,378667
20211203,1311,23290,23315,23290,23300,181727
20211203,1312,23305,23310,23290,23295,121128
20211203,1313,23295,23300,23265,23270,76573
20211203,1314,23270,23285,23270,23275,23677
20211203,1315,23270,23290,23270,23285,42153
20211203,1316,23280,23285,23260,23275,89581
20211203,1317,23275,23285,23240,23245,76163
20211203,1318,23245,23260,23235,23260,14786
20211203,1319,23260,23280,23250,23270,29526
20211203,1320,23280,23290,23270,23290,41595
20211203,1321,23290,23290,23270,23280,54928
20211203,1322,23285,23295,23280,23290,76006
20211203,1323,23290,23290,23255,23265,59236
20211203,1324,23260,23270,23250,23270,26961
20211203,1325,23270,23270,23245,23250,26049
20211203,1326,23245,23275,23245,23260,36125
20211203,1327,23260,23265,23250,23255,13073
20211203,1328,23255,23265,23250,23260,24248
20211203,1329,23260,23270,23240,23240,36546
20211203,1330,23245,23255,23235,23245,43223
20211203,1331,23245,23265,23245,23260,9890
20211203,1332,23265,23285,23255,23285,62220
20211203,1333,23280,23285,23265,23265,31880
20211203,1334,23270,23275,23250,23265,39784
20211203,1335,23270,23275,23250,23250,7553
20211203,1336,23255,23270,23250,23270,19511
20211203,1337,23260,23280,23260,23265,11395
20211203,1338,23260,23275,23250,23250,29372
20211203,1339,23250,23270,23250,23260,12089
20211203,1340,23255,23255,23235,23245,33264
20211203,1341,23250,23265,23235,23245,22342
20211203,1342,23245,23275,23240,23270,32712
20211203,1343,23270,23310,23270,23310,671250
20211203,1344,23310,23330,23295,23320,212328
20211203,1345,23325,23340,23320,23325,340553
20211203,1346,23320,23330,23295,23295,118621
20211203,1347,23295,23305,23275,23290,63846
20211203,1348,23290,23290,23270,23285,21538
20211203,1349,23285,23285,23260,23265,26774
20211203,1350,23270,23285,23265,23280,3601
20211203,1351,23280,23285,23255,23260,24327
20211203,1352,23260,23265,23250,23260,19188
20211203,1353,23260,23265,23240,23240,55973
20211203,1354,23235,23250,23225,23225,25596
20211203,1355,23225,23255,23225,23235,38973
20211203,1356,23235,23235,23185,23210,106163
20211203,1357,23200,23230,23195,23225,41311
20211203,1358,23225,23255,23220,23245,46105
20211203,1359,23240,23240,23215,23230,11362
20211203,1400,23230,23240,23205,23210,21979
20211203,1401,23210,23225,23190,23200,31074
20211203,1402,23200,23225,23200,23205,15754
20211203,1403,23205,23235,23205,23235,35172
20211203,1404,23240,23255,23235,23240,44536
20211203,1405,23235,23240,23220,23230,10288
20211203,1406,23225,23230,23200,23205,35524
20211203,1407,23200,23200,23145,23150,137475
20211203,1408,23145,23150,23100,23105,68171
20211203,1409,23105,23130,23090,23100,89154
20211203,1410,23100,23125,23090,23120,28806
20211203,1411,23110,23125,23100,23120,37303
20211203,1412,23125,23130,23095,23100,43921
20211203,1413,23100,23165,23100,23145,95680
20211203,1414,23150,23155,23130,23145,12849
20211203,1415,23145,23185,23145,23185,56134
20211203,1416,23180,23225,23175,23225,66255
20211203,1417,23225,23250,23220,23250,63616
20211203,1418,23240,23265,23235,23260,131519
20211203,1419,23260,23270,23240,23250,108126
20211203,1420,23255,23265,23245,23255,6244
20211203,1421,23250,23270,23245,23260,28218
20211203,1422,23265,23285,23245,23270,57685
20211203,1423,23270,23275,23255,23275,27196
20211203,1424,23270,23280,23260,23275,9239
20211203,1425,23270,23300,23265,23295,63341
20211203,1426,23290,23300,23280,23295,80315
20211203,1427,23295,23300,23260,23275,35235
20211203,1428,23270,23285,23265,23270,25717
20211203,1429,23275,23275,23255,23265,30647
20211203,1430,23265,23275,23240,23245,38034
20211203,1431,23255,23295,23255,23280,45536
20211203,1432,23280,23280,23265,23265,16926
20211203,1433,23270,23285,23260,23265,19284
20211203,1434,23265,23270,23240,23255,27194
20211203,1435,23255,23270,23250,23250,15527
20211203,1436,23250,23255,23240,23245,6266
20211203,1437,23245,23260,23225,23230,37435
20211203,1438,23235,23235,23190,23205,53438
20211203,1439,23200,23225,23200,23225,8820
20211203,1440,23230,23245,23220,23235,26628
20211203,1441,23235,23250,23220,23245,38045
20211203,1442,23250,23260,23230,23250,38921
20211203,1443,23255,23260,23235,23240,11220
20211203,1444,23240,23260,23235,23240,28817
20211203,1445,23245,23250,23235,23245,11825
20211203,1446,23245,23250,23205,23210,13607
20211203,1447,23205,23220,23205,23210,23457
20211203,1448,23210,23230,23210,23225,6765
20211203,1449,23220,23225,23215,23215,7119
20211203,1450,23210,23210,23170,23175,59986
20211203,1451,23175,23195,23170,23190,22798
20211203,1452,23185,23190,23180,23185,12928
20211203,1453,23185,23190,23165,23175,87449
20211203,1454,23180,23205,23175,23195,230902
20211203,1455,23195,23235,23195,23230,63940
20211203,1456,23230,23240,23215,23220,63910
20211203,1457,23220,23240,23215,23225,54465
20211203,1458,23220,23235,23195,23200,90449
20211203,1459,23200,23225,23200,23215,17751
20211203,1500,23220,23230,23220,23225,38065
20211203,1501,23230,23265,23225,23260,94389
20211203,1502,23260,23265,23235,23245,138311
20211203,1503,23240,23260,23240,23255,9106
20211203,1504,23245,23250,23215,23225,54953
20211203,1505,23225,23230,23205,23220,76405
20211203,1506,23230,23250,23215,23250,38050
20211203,1507,23245,23270,23245,23250,70847
20211203,1508,23250,23255,23240,23240,19189
20211203,1509,23240,23245,23220,23225,100104
20211203,1510,23235,23245,23230,23240,15752
20211203,1511,23240,23245,23215,23220,13492
20211203,1512,23220,23235,23220,23230,18412
20211203,1513,23230,23255,23225,23250,20895
20211203,1514,23250,23250,23235,23240,25027
20211203,1515,23240,23260,23240,23255,52041
20211203,1516,23250,23260,23245,23255,44337
20211203,1517,23245,23255,23240,23245,40898
20211203,1518,23250,23250,23235,23240,63645
20211203,1519,23245,23260,23240,23240,42670
20211203,1520,23240,23240,23215,23215,32290
20211203,1530,23210,23210,23210,23210,210576