날짜,시간,시가,고가,저가,종가,거래량
20211207,0901,23265,23305,23210,23295,341525
20211207,0902,23295,23325,23240,23265,216643
20211207,0903,23260,23260,23160,23190,224750
20211207,0904,23190,23195,23085,23115,240788
20211207,0905,23120,23160,23110,23120,187676
20211207,0906,23120,23155,23105,23155,104202
20211207,0907,23150,23225,23150,23220,194210
20211207,0908,23215,23285,23205,23280,99290
20211207,0909,23280,23285,23195,23235,118889
20211207,0910,23230,23230,23175,23205,64702
20211207,0911,23210,23215,23160,23160,111636
20211207,0912,23155,23190,23145,23180,66914
20211207,0913,23175,23175,23105,23120,77463
20211207,0914,23120,23145,23100,23115,50128
20211207,0915,23115,23130,23040,23055,142260
20211207,0916,23055,23110,23040,23080,97804
20211207,0917,23075,23095,23045,23050,69612
20211207,0918,23050,23110,23050,23095,80572
20211207,0919,23095,23105,23070,23075,61133
20211207,0920,23075,23080,23050,23060,51251
20211207,0921,23065,23080,23030,23045,82638
20211207,0922,23045,23075,23045,23050,45108
20211207,0923,23065,23130,23065,23120,126068
20211207,0924,23120,23125,23065,23080,63754
20211207,0925,23075,23085,23045,23050,58042
20211207,0926,23060,23150,23060,23150,84199
20211207,0927,23150,23170,23135,23160,73320
20211207,0928,23155,23200,23155,23195,85056
20211207,0929,23190,23210,23185,23190,75143
20211207,0930,23195,23220,23155,23215,92655
20211207,0931,23210,23230,23195,23195,57917
20211207,0932,23200,23205,23140,23160,49503
20211207,0933,23160,23215,23155,23205,62882
20211207,0934,23210,23265,23195,23255,73920
20211207,0935,23260,23285,23245,23245,51578
20211207,0936,23245,23260,23215,23255,47071
20211207,0937,23255,23300,23250,23270,80722
20211207,0938,23270,23275,23230,23240,53822
20211207,0939,23240,23280,23230,23270,19444
20211207,0940,23275,23320,23275,23315,102716
20211207,0941,23320,23335,23270,23285,106830
20211207,0942,23295,23300,23240,23255,35262
20211207,0943,23255,23280,23215,23230,62245
20211207,0944,23230,23230,23195,23195,47289
20211207,0945,23200,23215,23165,23175,69786
20211207,0946,23170,23190,23150,23185,44423
20211207,0947,23180,23220,23180,23195,35269
20211207,0948,23195,23210,23155,23160,30004
20211207,0949,23160,23160,23120,23140,54040
20211207,0950,23140,23150,23105,23125,48085
20211207,0951,23110,23130,23085,23115,61730
20211207,0952,23115,23120,23075,23075,39405
20211207,0953,23080,23115,23075,23115,20455
20211207,0954,23110,23125,23095,23095,30277
20211207,0955,23090,23105,23080,23090,10932
20211207,0956,23090,23160,23090,23155,49445
20211207,0957,23150,23195,23145,23195,39509
20211207,0958,23190,23210,23175,23185,68545
20211207,0959,23190,23215,23180,23210,24150
20211207,1000,23220,23220,23170,23170,59567
20211207,1001,23170,23215,23165,23195,13965
20211207,1002,23195,23225,23175,23200,77625
20211207,1003,23200,23230,23200,23230,58878
20211207,1004,23235,23265,23220,23265,50061
20211207,1005,23270,23300,23265,23300,81298
20211207,1006,23300,23310,23275,23280,63405
20211207,1007,23280,23305,23270,23285,31623
20211207,1008,23285,23315,23285,23305,57592
20211207,1009,23300,23325,23285,23290,78947
20211207,1010,23285,23330,23285,23320,49818
20211207,1011,23325,23360,23310,23320,88650
20211207,1012,23320,23380,23315,23375,57935
20211207,1013,23375,23385,23365,23380,90929
20211207,1014,23380,23390,23355,23380,54939
20211207,1015,23385,23405,23375,23395,80954
20211207,1016,23395,23400,23345,23345,62202
20211207,1017,23350,23360,23335,23335,28713
20211207,1018,23340,23345,23310,23335,46034
20211207,1019,23335,23340,23290,23295,72708
20211207,1020,23295,23310,23265,23265,32688
20211207,1021,23265,23295,23260,23295,41279
20211207,1022,23290,23355,23290,23355,81945
20211207,1023,23355,23370,23345,23350,38628
20211207,1024,23345,23370,23320,23365,45317
20211207,1025,23360,23365,23325,23330,47520
20211207,1026,23340,23340,23305,23325,27314
20211207,1027,23325,23325,23300,23320,44847
20211207,1028,23320,23330,23280,23285,54459
20211207,1029,23290,23295,23260,23280,19999
20211207,1030,23285,23325,23275,23325,26662
20211207,1031,23325,23325,23270,23290,46955
20211207,1032,23290,23290,23245,23270,90168
20211207,1033,23270,23290,23250,23255,54633
20211207,1034,23260,23260,23225,23230,84886
20211207,1035,23240,23255,23225,23240,49807
20211207,1036,23235,23260,23210,23255,63938
20211207,1037,23255,23280,23255,23265,40453
20211207,1038,23265,23295,23260,23295,47718
20211207,1039,23290,23315,23285,23310,51339
20211207,1040,23315,23335,23295,23330,69595
20211207,1041,23330,23340,23295,23295,53444
20211207,1042,23300,23340,23275,23340,44613
20211207,1043,23340,23390,23340,23380,153105
20211207,1044,23380,23400,23365,23390,104488
20211207,1045,23395,23395,23340,23365,26206
20211207,1046,23360,23360,23320,23330,41376
20211207,1047,23330,23370,23320,23370,18867
20211207,1048,23370,23380,23355,23360,26917
20211207,1049,23355,23380,23350,23380,26937
20211207,1050,23375,23390,23355,23355,19326
20211207,1051,23365,23385,23340,23340,39488
20211207,1052,23345,23350,23325,23345,8052
20211207,1053,23350,23400,23350,23400,59873
20211207,1054,23395,23410,23380,23385,86792
20211207,1055,23390,23395,23365,23375,38516
20211207,1056,23370,23395,23370,23385,52106
20211207,1057,23385,23390,23350,23360,37982
20211207,1058,23365,23375,23350,23370,33463
20211207,1059,23370,23375,23350,23360,25818
20211207,1100,23360,23360,23340,23350,32571
20211207,1101,23355,23380,23340,23380,63357
20211207,1102,23385,23390,23360,23365,19445
20211207,1103,23360,23360,23340,23340,30056
20211207,1104,23335,23375,23335,23365,38923
20211207,1105,23370,23395,23365,23390,44350
20211207,1106,23385,23410,23375,23410,104199
20211207,1107,23405,23435,23405,23435,77774
20211207,1108,23430,23435,23400,23420,29601
20211207,1109,23420,23430,23415,23430,25143
20211207,1110,23430,23440,23400,23400,43404
20211207,1111,23400,23405,23365,23380,44682
20211207,1112,23380,23380,23345,23365,54712
20211207,1113,23360,23375,23355,23355,53213
20211207,1114,23365,23365,23335,23340,37456
20211207,1115,23340,23350,23330,23340,26848
20211207,1116,23340,23350,23305,23325,58094
20211207,1117,23325,23340,23320,23340,30682
20211207,1118,23340,23345,23325,23340,23825
20211207,1119,23340,23360,23330,23355,36673
20211207,1120,23355,23375,23355,23370,48419
20211207,1121,23370,23385,23360,23380,60443
20211207,1122,23380,23380,23365,23365,20532
20211207,1123,23360,23370,23350,23360,16800
20211207,1124,23365,23410,23365,23400,50869
20211207,1125,23400,23435,23395,23425,80944
20211207,1126,23420,23430,23405,23420,17009
20211207,1127,23415,23420,23405,23405,12937
20211207,1128,23410,23410,23395,23405,13458
20211207,1129,23405,23405,23380,23385,15486
20211207,1130,23380,23390,23380,23390,3455
20211207,1131,23390,23395,23365,23365,21602
20211207,1132,23365,23395,23365,23395,9306
20211207,1133,23395,23395,23365,23375,6995
20211207,1134,23375,23385,23355,23355,26158
20211207,1135,23360,23365,23345,23355,16292
20211207,1136,23360,23385,23355,23380,33304
20211207,1137,23380,23395,23380,23395,22502
20211207,1138,23395,23415,23390,23410,40446
20211207,1139,23410,23425,23405,23410,20459
20211207,1140,23410,23410,23390,23395,18515
20211207,1141,23400,23415,23395,23410,12798
20211207,1142,23410,23430,23405,23425,44035
20211207,1143,23425,23440,23420,23435,60461
20211207,1144,23435,23450,23430,23445,57087
20211207,1145,23445,23455,23435,23445,120215
20211207,1146,23445,23450,23420,23420,35706
20211207,1147,23420,23435,23420,23425,28506
20211207,1148,23425,23440,23415,23430,22776
20211207,1149,23435,23435,23405,23410,11335
20211207,1150,23410,23410,23390,23400,20474
20211207,1151,23395,23405,23385,23390,33904
20211207,1152,23400,23400,23375,23390,19006
20211207,1153,23390,23400,23375,23380,14634
20211207,1154,23385,23385,23365,23380,18117
20211207,1155,23380,23380,23360,23370,14096
20211207,1156,23365,23385,23360,23375,11719
20211207,1157,23375,23385,23370,23375,30325
20211207,1158,23380,23380,23365,23365,23879
20211207,1159,23360,23375,23355,23355,14035
20211207,1200,23355,23365,23350,23355,17689
20211207,1201,23360,23385,23360,23385,8664
20211207,1202,23380,23395,23370,23375,19855
20211207,1203,23370,23370,23345,23345,32303
20211207,1204,23345,23350,23335,23340,28413
20211207,1205,23340,23340,23305,23310,51029
20211207,1206,23310,23315,23300,23310,33100
20211207,1207,23310,23325,23290,23295,45418
20211207,1208,23290,23300,23270,23275,83583
20211207,1209,23270,23280,23235,23250,95659
20211207,1210,23250,23255,23230,23255,15537
20211207,1211,23260,23270,23240,23260,15601
20211207,1212,23265,23265,23240,23255,25262
20211207,1213,23250,23255,23235,23235,28008
20211207,1214,23235,23255,23230,23255,10884
20211207,1215,23255,23260,23245,23250,4137
20211207,1216,23250,23275,23250,23275,26402
20211207,1217,23270,23315,23270,23310,61943
20211207,1218,23310,23315,23295,23300,24191
20211207,1219,23295,23300,23285,23285,12974
20211207,1220,23285,23295,23275,23275,17612
20211207,1221,23270,23305,23270,23300,27383
20211207,1222,23300,23305,23280,23285,20852
20211207,1223,23285,23315,23280,23310,33166
20211207,1224,23305,23320,23300,23310,19194
20211207,1225,23315,23330,23305,23330,19393
20211207,1226,23330,23340,23315,23335,32762
20211207,1227,23335,23345,23330,23335,15138
20211207,1228,23335,23350,23335,23340,20761
20211207,1229,23340,23345,23320,23330,10526
20211207,1230,23330,23340,23325,23335,11751
20211207,1231,23340,23355,23335,23355,27205
20211207,1232,23355,23370,23355,23370,23291
20211207,1233,23370,23375,23360,23370,16078
20211207,1234,23375,23375,23355,23365,11114
20211207,1235,23360,23370,23350,23365,25960
20211207,1236,23365,23380,23365,23375,41728
20211207,1237,23380,23380,23375,23380,15941
20211207,1238,23380,23385,23375,23380,73981
20211207,1239,23385,23400,23385,23395,54498
20211207,1240,23395,23425,23395,23415,59023
20211207,1241,23415,23415,23395,23400,39798
20211207,1242,23395,23420,23395,23415,90262
20211207,1243,23415,23430,23410,23420,35613
20211207,1244,23420,23455,23420,23450,109670
20211207,1245,23450,23460,23445,23450,44080
20211207,1246,23460,23465,23440,23445,24261
20211207,1247,23445,23460,23445,23450,8572
20211207,1248,23455,23460,23450,23460,40119
20211207,1249,23455,23465,23445,23450,67514
20211207,1250,23455,23460,23440,23445,85149
20211207,1251,23445,23455,23435,23435,81098
20211207,1252,23440,23460,23435,23460,32063
20211207,1253,23460,23485,23455,23480,161040
20211207,1254,23475,23495,23475,23480,97532
20211207,1255,23480,23485,23455,23455,35956
20211207,1256,23460,23460,23445,23450,34770
20211207,1257,23450,23465,23445,23465,7517
20211207,1258,23460,23480,23460,23460,15855
20211207,1259,23465,23465,23455,23455,10998
20211207,1300,23455,23460,23455,23455,31390
20211207,1301,23455,23475,23450,23465,12503
20211207,1302,23475,23495,23465,23495,65604
20211207,1303,23495,23505,23485,23495,137897
20211207,1304,23495,23525,23495,23520,60647
20211207,1305,23520,23525,23505,23515,29917
20211207,1306,23515,23560,23515,23550,165013
20211207,1307,23550,23575,23540,23565,67901
20211207,1308,23570,23575,23545,23545,50787
20211207,1309,23545,23550,23535,23545,20866
20211207,1310,23550,23565,23540,23545,85021
20211207,1311,23545,23555,23535,23540,23109
20211207,1312,23535,23555,23530,23550,30030
20211207,1313,23550,23570,23545,23570,65287
20211207,1314,23570,23600,23560,23600,84286
20211207,1315,23600,23605,23590,23595,202178
20211207,1316,23590,23600,23575,23575,78720
20211207,1317,23580,23580,23560,23560,41784
20211207,1318,23555,23575,23555,23565,14442
20211207,1319,23560,23565,23555,23555,50502
20211207,1320,23555,23560,23545,23555,43277
20211207,1321,23560,23570,23560,23565,27261
20211207,1322,23565,23570,23545,23550,32906
20211207,1323,23550,23555,23535,23535,15287
20211207,1324,23540,23550,23530,23550,15338
20211207,1325,23555,23565,23550,23555,20247
20211207,1326,23555,23575,23555,23555,34781
20211207,1327,23555,23590,23555,23590,38737
20211207,1328,23585,23590,23570,23575,33653
20211207,1329,23575,23585,23570,23570,50385
20211207,1330,23570,23580,23565,23565,5727
20211207,1331,23570,23590,23570,23590,29542
20211207,1332,23590,23600,23585,23590,48700
20211207,1333,23590,23595,23580,23595,13284
20211207,1334,23595,23595,23580,23590,32513
20211207,1335,23590,23595,23580,23585,19149
20211207,1336,23580,23590,23575,23585,25919
20211207,1337,23585,23585,23570,23585,17791
20211207,1338,23585,23585,23570,23585,15759
20211207,1339,23585,23600,23585,23600,50843
20211207,1340,23605,23615,23590,23590,45962
20211207,1341,23590,23595,23580,23585,14619
20211207,1342,23585,23605,23575,23595,20993
20211207,1343,23590,23610,23590,23610,27067
20211207,1344,23610,23655,23610,23640,159872
20211207,1345,23640,23665,23635,23650,60542
20211207,1346,23650,23665,23640,23660,19099
20211207,1347,23660,23665,23640,23650,38510
20211207,1348,23650,23650,23625,23630,43312
20211207,1349,23630,23635,23625,23630,16782
20211207,1350,23630,23640,23625,23625,16224
20211207,1351,23625,23625,23615,23625,27890
20211207,1352,23625,23640,23620,23640,21562
20211207,1353,23630,23645,23625,23625,26025
20211207,1354,23625,23625,23615,23620,17656
20211207,1355,23615,23620,23600,23600,39614
20211207,1356,23595,23605,23585,23595,22642
20211207,1357,23595,23615,23595,23605,9464
20211207,1358,23605,23610,23605,23605,6256
20211207,1359,23610,23615,23600,23600,12389
20211207,1400,23605,23615,23595,23605,6645
20211207,1401,23610,23635,23610,23625,31494
20211207,1402,23630,23630,23605,23610,15627
20211207,1403,23610,23615,23605,23610,7728
20211207,1404,23615,23635,23615,23630,19652
20211207,1405,23635,23640,23630,23635,37196
20211207,1406,23635,23635,23630,23630,14174
20211207,1407,23630,23630,23625,23625,8843
20211207,1408,23620,23620,23605,23615,17526
20211207,1409,23615,23615,23590,23610,29746
20211207,1410,23610,23615,23600,23610,13337
20211207,1411,23610,23630,23605,23630,30483
20211207,1412,23630,23650,23630,23640,42251
20211207,1413,23645,23660,23640,23645,48848
20211207,1414,23645,23670,23645,23650,45857
20211207,1415,23650,23660,23650,23650,13245
20211207,1416,23650,23655,23640,23640,49164
20211207,1417,23640,23645,23635,23645,24076
20211207,1418,23645,23665,23645,23655,18131
20211207,1419,23660,23665,23645,23655,24521
20211207,1420,23655,23670,23650,23655,52710
20211207,1421,23655,23655,23645,23655,10572
20211207,1422,23655,23655,23640,23640,11027
20211207,1423,23645,23645,23635,23640,10119
20211207,1424,23640,23645,23635,23645,6740
20211207,1425,23645,23655,23635,23650,13085
20211207,1426,23650,23650,23640,23640,10258
20211207,1427,23640,23640,23625,23625,55112
20211207,1428,23635,23635,23600,23620,70764
20211207,1429,23620,23630,23620,23630,27388
20211207,1430,23630,23640,23615,23630,58956
20211207,1431,23630,23655,23625,23655,41235
20211207,1432,23650,23660,23650,23660,42367
20211207,1433,23655,23660,23645,23655,9022
20211207,1434,23650,23655,23635,23645,11283
20211207,1435,23645,23650,23630,23630,17431
20211207,1436,23640,23650,23640,23650,12081
20211207,1437,23645,23665,23645,23660,36186
20211207,1438,23665,23685,23660,23670,195110
20211207,1439,23665,23670,23660,23670,12829
20211207,1440,23670,23675,23665,23670,10835
20211207,1441,23670,23680,23655,23670,65296
20211207,1442,23675,23690,23675,23685,27253
20211207,1443,23685,23690,23675,23675,12352
20211207,1444,23675,23690,23665,23680,46647
20211207,1445,23680,23700,23680,23695,68151
20211207,1446,23695,23700,23670,23670,39015
20211207,1447,23675,23675,23660,23665,36657
20211207,1448,23660,23675,23660,23670,33459
20211207,1449,23665,23665,23650,23660,132466
20211207,1450,23660,23670,23660,23665,8039
20211207,1451,23670,23685,23665,23685,53887
20211207,1452,23685,23695,23685,23685,27357
20211207,1453,23685,23690,23675,23680,2434
20211207,1454,23680,23685,23665,23670,5850
20211207,1455,23670,23685,23665,23680,23459
20211207,1456,23680,23680,23665,23665,8533
20211207,1457,23665,23675,23665,23665,13142
20211207,1458,23665,23675,23660,23675,9496
20211207,1459,23670,23680,23670,23680,7125
20211207,1500,23675,23680,23670,23675,16759
20211207,1501,23675,23675,23655,23660,36440
20211207,1502,23655,23655,23640,23645,23887
20211207,1503,23645,23650,23580,23580,84968
20211207,1504,23580,23620,23575,23610,48475
20211207,1505,23610,23615,23600,23615,22185
20211207,1506,23610,23630,23610,23630,28459
20211207,1507,23635,23635,23610,23620,21049
20211207,1508,23625,23625,23610,23620,17161
20211207,1509,23620,23630,23610,23610,15324
20211207,1510,23610,23610,23595,23595,11719
20211207,1511,23600,23610,23575,23575,24229
20211207,1512,23575,23590,23565,23590,59761
20211207,1513,23590,23620,23585,23620,26691
20211207,1514,23620,23625,23605,23610,25615
20211207,1515,23610,23615,23605,23610,19266
20211207,1516,23610,23630,23610,23620,43040
20211207,1517,23620,23630,23615,23625,25539
20211207,1518,23620,23650,23620,23640,51482
20211207,1519,23640,23655,23640,23645,35605
20211207,1520,23640,23650,23635,23635,29955
20211207,1530,23665,23665,23665,23665,140499