날짜,시간,시가,고가,저가,종가,거래량
20211213,0901,23960,24060,23935,24050,447891
20211213,0902,24050,24085,24020,24040,208642
20211213,0903,24040,24100,24020,24100,141794
20211213,0904,24090,24105,24030,24060,140922
20211213,0905,24065,24080,24030,24045,95321
20211213,0906,24050,24095,24050,24090,50669
20211213,0907,24085,24125,24055,24120,164345
20211213,0908,24120,24150,24115,24140,301015
20211213,0909,24145,24185,24140,24180,126185
20211213,0910,24180,24200,24155,24190,93347
20211213,0911,24195,24210,24150,24170,76600
20211213,0912,24175,24205,24165,24195,80865
20211213,0913,24190,24200,24165,24170,24537
20211213,0914,24170,24195,24150,24175,43492
20211213,0915,24165,24190,24140,24145,54887
20211213,0916,24145,24150,24115,24130,86242
20211213,0917,24130,24170,24115,24165,37823
20211213,0918,24165,24170,24140,24160,47557
20211213,0919,24155,24180,24150,24175,73816
20211213,0920,24180,24200,24170,24190,53982
20211213,0921,24190,24235,24190,24225,143527
20211213,0922,24225,24235,24200,24210,36599
20211213,0923,24210,24230,24200,24230,66026
20211213,0924,24225,24230,24205,24215,25183
20211213,0925,24220,24225,24200,24200,70844
20211213,0926,24205,24210,24180,24190,22696
20211213,0927,24190,24190,24170,24175,30110
20211213,0928,24185,24190,24160,24190,31102
20211213,0929,24190,24210,24190,24190,92427
20211213,0930,24190,24215,24185,24205,17668
20211213,0931,24210,24230,24205,24225,37954
20211213,0932,24225,24260,24200,24205,108825
20211213,0933,24210,24215,24190,24215,25995
20211213,0934,24210,24245,24210,24235,55417
20211213,0935,24235,24265,24235,24260,81488
20211213,0936,24260,24265,24235,24260,58785
20211213,0937,24255,24280,24245,24275,98413
20211213,0938,24275,24300,24270,24295,90803
20211213,0939,24295,24305,24285,24290,110285
20211213,0940,24290,24305,24280,24305,82844
20211213,0941,24305,24330,24300,24330,151417
20211213,0942,24330,24370,24320,24365,159476
20211213,0943,24355,24380,24355,24375,76026
20211213,0944,24375,24390,24370,24375,63509
20211213,0945,24380,24410,24375,24400,152924
20211213,0946,24400,24405,24365,24400,129956
20211213,0947,24395,24425,24390,24425,210664
20211213,0948,24420,24425,24415,24425,63481
20211213,0949,24425,24445,24425,24435,98251
20211213,0950,24435,24445,24415,24440,114969
20211213,0951,24445,24460,24430,24445,94506
20211213,0952,24440,24445,24410,24425,60723
20211213,0953,24430,24445,24410,24415,43977
20211213,0954,24420,24425,24405,24415,57925
20211213,0955,24415,24425,24395,24400,36265
20211213,0956,24395,24425,24395,24400,42452
20211213,0957,24400,24405,24385,24385,23576
20211213,0958,24385,24415,24385,24405,24982
20211213,0959,24405,24425,24405,24425,17758
20211213,1000,24425,24425,24410,24420,33110
20211213,1001,24420,24425,24395,24400,45518
20211213,1002,24400,24440,24395,24420,66684
20211213,1003,24420,24425,24410,24425,36288
20211213,1004,24425,24425,24395,24400,9365
20211213,1005,24405,24415,24400,24415,29832
20211213,1006,24415,24415,24400,24415,36344
20211213,1007,24415,24450,24415,24440,112668
20211213,1008,24440,24495,24440,24470,330317
20211213,1009,24475,24475,24450,24455,52002
20211213,1010,24455,24455,24430,24430,39564
20211213,1011,24435,24440,24410,24415,23164
20211213,1012,24420,24445,24415,24435,32576
20211213,1013,24430,24445,24425,24430,12924
20211213,1014,24435,24445,24425,24440,15897
20211213,1015,24440,24445,24435,24435,14970
20211213,1016,24440,24455,24430,24435,29446
20211213,1017,24430,24460,24430,24455,13643
20211213,1018,24460,24470,24455,24470,52877
20211213,1019,24465,24495,24465,24490,201505
20211213,1020,24490,24495,24475,24475,47604
20211213,1021,24480,24520,24480,24505,262095
20211213,1022,24510,24520,24500,24515,35141
20211213,1023,24515,24525,24500,24505,42512
20211213,1024,24505,24505,24485,24485,44063
20211213,1025,24485,24495,24475,24485,32423
20211213,1026,24485,24490,24470,24480,33330
20211213,1027,24480,24480,24460,24465,27894
20211213,1028,24460,24475,24460,24475,20049
20211213,1029,24475,24480,24470,24470,17819
20211213,1030,24465,24465,24440,24440,45098
20211213,1031,24445,24455,24440,24445,17610
20211213,1032,24445,24450,24430,24435,39430
20211213,1033,24440,24440,24410,24420,64467
20211213,1034,24425,24435,24415,24415,21490
20211213,1035,24415,24420,24400,24400,34637
20211213,1036,24400,24410,24385,24410,45020
20211213,1037,24410,24420,24405,24410,30690
20211213,1038,24405,24415,24395,24415,19281
20211213,1039,24415,24445,24410,24430,47656
20211213,1040,24430,24435,24405,24415,21218
20211213,1041,24415,24420,24405,24410,17982
20211213,1042,24415,24430,24410,24415,21311
20211213,1043,24410,24410,24390,24395,45268
20211213,1044,24395,24400,24385,24395,30239
20211213,1045,24395,24425,24395,24420,32128
20211213,1046,24420,24435,24410,24415,49983
20211213,1047,24410,24415,24390,24400,17648
20211213,1048,24400,24415,24385,24390,21643
20211213,1049,24385,24405,24370,24395,49039
20211213,1050,24395,24400,24375,24375,8244
20211213,1051,24385,24385,24365,24375,21538
20211213,1052,24375,24395,24370,24385,15213
20211213,1053,24380,24390,24365,24370,16683
20211213,1054,24365,24370,24335,24345,95902
20211213,1055,24340,24370,24335,24370,35314
20211213,1056,24370,24375,24365,24375,18210
20211213,1057,24375,24375,24355,24355,8149
20211213,1058,24365,24365,24350,24355,11008
20211213,1059,24360,24360,24335,24345,18482
20211213,1100,24340,24345,24330,24330,29955
20211213,1101,24330,24355,24330,24350,18342
20211213,1102,24350,24350,24310,24310,54358
20211213,1103,24315,24315,24300,24305,34468
20211213,1104,24305,24320,24295,24295,26086
20211213,1105,24295,24305,24290,24300,44886
20211213,1106,24305,24335,24305,24330,31888
20211213,1107,24330,24370,24320,24365,28648
20211213,1108,24365,24365,24345,24360,26528
20211213,1109,24365,24370,24330,24330,41792
20211213,1110,24330,24330,24300,24305,21166
20211213,1111,24305,24315,24295,24300,20353
20211213,1112,24295,24320,24290,24310,32622
20211213,1113,24320,24330,24305,24325,36420
20211213,1114,24320,24340,24320,24340,26512
20211213,1115,24340,24345,24325,24330,31604
20211213,1116,24330,24330,24300,24305,13549
20211213,1117,24305,24320,24300,24310,29522
20211213,1118,24315,24320,24300,24310,7158
20211213,1119,24310,24310,24280,24295,51363
20211213,1120,24290,24300,24280,24290,16956
20211213,1121,24290,24295,24260,24260,64230
20211213,1122,24265,24290,24260,24285,32566
20211213,1123,24285,24285,24265,24265,19183
20211213,1124,24265,24270,24250,24265,39257
20211213,1125,24260,24270,24245,24250,19909
20211213,1126,24245,24255,24230,24255,44967
20211213,1127,24250,24250,24225,24230,62264
20211213,1128,24230,24235,24220,24235,28029
20211213,1129,24230,24235,24225,24230,7021
20211213,1130,24225,24230,24200,24205,73450
20211213,1131,24200,24225,24200,24225,31698
20211213,1132,24215,24215,24190,24205,42431
20211213,1133,24205,24215,24200,24205,6905
20211213,1134,24205,24210,24180,24185,37317
20211213,1135,24185,24210,24180,24210,22327
20211213,1136,24205,24210,24200,24210,35764
20211213,1137,24215,24230,24215,24230,26879
20211213,1138,24230,24235,24210,24220,58531
20211213,1139,24220,24235,24220,24235,21026
20211213,1140,24235,24235,24205,24205,23064
20211213,1141,24215,24215,24200,24210,11443
20211213,1142,24205,24235,24205,24235,13203
20211213,1143,24235,24250,24230,24235,33441
20211213,1144,24235,24255,24235,24245,62456
20211213,1145,24250,24260,24250,24250,15843
20211213,1146,24245,24250,24230,24235,19539
20211213,1147,24235,24235,24220,24235,18831
20211213,1148,24235,24235,24200,24205,19106
20211213,1149,24205,24220,24195,24220,20879
20211213,1150,24220,24240,24220,24240,18068
20211213,1151,24240,24245,24220,24225,23451
20211213,1152,24215,24225,24215,24225,3352
20211213,1153,24225,24250,24225,24250,21859
20211213,1154,24250,24250,24240,24240,7986
20211213,1155,24235,24240,24220,24225,6287
20211213,1156,24230,24230,24215,24225,13519
20211213,1157,24225,24225,24195,24195,31600
20211213,1158,24200,24210,24190,24195,29850
20211213,1159,24195,24210,24185,24185,27952
20211213,1200,24185,24185,24160,24160,155060
20211213,1201,24160,24165,24145,24150,142976
20211213,1202,24150,24150,24125,24125,133365
20211213,1203,24135,24135,24090,24095,116437
20211213,1204,24100,24110,24065,24075,89015
20211213,1205,24070,24085,24055,24070,78760
20211213,1206,24065,24080,24065,24075,43369
20211213,1207,24080,24085,24060,24075,48951
20211213,1208,24080,24085,24045,24060,100694
20211213,1209,24060,24090,24050,24085,26194
20211213,1210,24085,24095,24080,24085,20381
20211213,1211,24085,24110,24085,24100,81087
20211213,1212,24100,24135,24100,24125,84197
20211213,1213,24125,24130,24105,24130,42022
20211213,1214,24135,24145,24120,24135,32117
20211213,1215,24135,24145,24125,24125,18982
20211213,1216,24125,24165,24120,24165,110250
20211213,1217,24160,24165,24145,24150,31529
20211213,1218,24150,24175,24145,24175,23111
20211213,1219,24175,24175,24150,24160,20642
20211213,1220,24160,24175,24155,24175,7954
20211213,1221,24175,24180,24160,24180,16363
20211213,1222,24180,24180,24160,24165,8112
20211213,1223,24160,24170,24155,24160,12800
20211213,1224,24165,24185,24160,24175,17232
20211213,1225,24170,24185,24170,24185,22823
20211213,1226,24180,24180,24165,24170,15015
20211213,1227,24170,24170,24150,24150,22157
20211213,1228,24150,24150,24130,24135,28288
20211213,1229,24135,24140,24125,24140,11376
20211213,1230,24140,24145,24110,24110,41450
20211213,1231,24120,24130,24120,24120,34537
20211213,1232,24120,24125,24105,24110,10741
20211213,1233,24105,24115,24080,24085,65612
20211213,1234,24090,24095,24070,24095,85561
20211213,1235,24095,24095,24070,24090,7739
20211213,1236,24090,24090,24060,24070,21863
20211213,1237,24070,24090,24055,24090,31111
20211213,1238,24090,24100,24085,24100,15468
20211213,1239,24100,24110,24060,24060,40989
20211213,1240,24065,24070,24055,24065,15531
20211213,1241,24060,24065,24060,24060,8884
20211213,1242,24060,24065,24050,24065,14402
20211213,1243,24065,24075,24045,24075,40468
20211213,1244,24075,24100,24075,24090,15636
20211213,1245,24090,24095,24075,24075,9655
20211213,1246,24085,24095,24075,24080,12126
20211213,1247,24075,24075,24020,24030,44095
20211213,1248,24020,24025,23995,24005,78159
20211213,1249,23995,24015,23995,24015,17425
20211213,1250,24015,24020,23995,23995,53479
20211213,1251,23990,24030,23990,24020,19744
20211213,1252,24025,24055,24020,24035,63603
20211213,1253,24030,24045,24020,24030,9688
20211213,1254,24030,24040,24020,24035,10436
20211213,1255,24035,24040,24030,24030,8952
20211213,1256,24030,24050,24030,24050,11969
20211213,1257,24050,24075,24035,24070,32066
20211213,1258,24070,24070,24050,24055,12093
20211213,1259,24050,24050,24030,24035,19419
20211213,1300,24045,24055,24030,24040,6102
20211213,1301,24045,24070,24045,24065,46222
20211213,1302,24060,24070,24040,24045,21008
20211213,1303,24045,24065,24035,24065,35729
20211213,1304,24065,24090,24065,24090,25495
20211213,1305,24090,24100,24085,24095,47533
20211213,1306,24085,24090,24070,24075,32429
20211213,1307,24075,24075,24055,24055,30720
20211213,1308,24055,24060,24030,24040,14985
20211213,1309,24040,24045,24025,24040,50402
20211213,1310,24040,24055,24040,24055,18731
20211213,1311,24050,24050,24025,24035,18408
20211213,1312,24035,24045,24025,24035,7476
20211213,1313,24030,24040,24030,24035,7412
20211213,1314,24035,24045,24030,24045,5209
20211213,1315,24050,24055,24045,24050,25731
20211213,1316,24045,24060,24040,24045,19186
20211213,1317,24045,24060,24045,24060,7748
20211213,1318,24065,24090,24065,24080,20394
20211213,1319,24080,24090,24080,24080,3459
20211213,1320,24080,24085,24065,24085,26331
20211213,1321,24085,24095,24080,24085,16435
20211213,1322,24085,24090,24075,24075,5557
20211213,1323,24070,24070,24055,24060,28401
20211213,1324,24060,24060,24050,24060,2195
20211213,1325,24055,24055,24045,24045,6865
20211213,1326,24045,24075,24030,24075,40794
20211213,1327,24075,24075,24060,24060,14737
20211213,1328,24055,24060,24045,24045,4693
20211213,1329,24050,24060,24045,24055,4777
20211213,1330,24055,24060,24030,24030,42939
20211213,1331,24030,24045,24030,24045,15353
20211213,1332,24045,24045,24025,24025,12903
20211213,1333,24030,24040,24015,24015,33918
20211213,1334,24020,24040,24020,24040,2137
20211213,1335,24040,24050,24030,24050,9857
20211213,1336,24050,24060,24045,24055,11324
20211213,1337,24050,24060,24040,24045,6989
20211213,1338,24045,24065,24040,24060,2403
20211213,1339,24060,24085,24060,24075,33745
20211213,1340,24075,24075,24060,24065,9263
20211213,1341,24065,24065,24055,24055,3265
20211213,1342,24055,24080,24055,24070,9172
20211213,1343,24070,24080,24055,24055,7553
20211213,1344,24060,24060,24050,24050,23185
20211213,1345,24050,24050,24040,24040,9282
20211213,1346,24040,24060,24040,24060,1873
20211213,1347,24060,24060,24025,24030,12997
20211213,1348,24030,24035,24020,24025,45003
20211213,1349,24025,24025,24020,24020,2473
20211213,1350,24025,24025,24000,24005,76215
20211213,1351,24005,24015,23990,24015,69083
20211213,1352,24015,24025,24000,24000,16385
20211213,1353,24000,24010,23990,24000,7879
20211213,1354,24000,24000,23980,23980,25201
20211213,1355,23985,23990,23975,23985,12729
20211213,1356,23985,24005,23980,23990,19244
20211213,1357,23995,23995,23975,23985,24307
20211213,1358,23990,24020,23985,24010,50980
20211213,1359,24010,24020,24010,24010,22701
20211213,1400,24010,24010,24005,24010,6865
20211213,1401,24010,24055,24010,24055,33356
20211213,1402,24050,24055,24040,24040,27699
20211213,1403,24045,24055,24035,24050,35521
20211213,1404,24055,24055,24040,24040,29262
20211213,1405,24040,24055,24040,24045,16076
20211213,1406,24040,24060,24040,24060,44629
20211213,1407,24060,24070,24060,24065,11144
20211213,1408,24070,24085,24070,24085,44144
20211213,1409,24080,24090,24080,24090,6492
20211213,1410,24090,24090,24070,24070,16739
20211213,1411,24075,24100,24070,24095,31405
20211213,1412,24100,24110,24085,24085,35577
20211213,1413,24085,24090,24075,24075,8672
20211213,1414,24075,24080,24060,24070,6431
20211213,1415,24070,24070,24055,24055,8293
20211213,1416,24055,24075,24055,24070,2408
20211213,1417,24070,24085,24065,24080,3027
20211213,1418,24080,24085,24060,24060,12452
20211213,1419,24055,24070,24055,24055,16579
20211213,1420,24060,24060,24030,24030,112722
20211213,1421,24030,24035,24025,24030,63864
20211213,1422,24035,24035,24015,24020,16916
20211213,1423,24015,24035,24015,24015,18738
20211213,1424,24015,24020,24005,24015,15349
20211213,1425,24015,24015,23985,23995,35363
20211213,1426,23990,24000,23975,23975,36472
20211213,1427,23975,23980,23955,23965,82642
20211213,1428,23965,23975,23930,23935,97109
20211213,1429,23935,23935,23890,23895,102843
20211213,1430,23900,23905,23845,23850,92843
20211213,1431,23855,23865,23825,23830,66031
20211213,1432,23825,23830,23800,23815,88778
20211213,1433,23815,23820,23790,23805,79696
20211213,1434,23810,23815,23795,23815,84305
20211213,1435,23815,23845,23810,23840,69708
20211213,1436,23840,23845,23825,23835,45313
20211213,1437,23835,23835,23810,23835,34110
20211213,1438,23835,23835,23820,23820,24835
20211213,1439,23820,23830,23800,23805,26325
20211213,1440,23805,23820,23795,23795,33786
20211213,1441,23795,23795,23765,23765,118001
20211213,1442,23765,23780,23760,23770,25676
20211213,1443,23765,23790,23760,23765,58134
20211213,1444,23770,23770,23725,23735,81441
20211213,1445,23735,23755,23730,23750,85306
20211213,1446,23750,23770,23735,23770,34240
20211213,1447,23770,23785,23745,23785,103490
20211213,1448,23785,23790,23760,23760,14627
20211213,1449,23760,23765,23750,23755,17869
20211213,1450,23755,23770,23740,23765,37128
20211213,1451,23765,23805,23765,23805,119445
20211213,1452,23800,23820,23800,23805,52027
20211213,1453,23805,23815,23790,23805,63171
20211213,1454,23810,23820,23805,23820,25352
20211213,1455,23820,23830,23810,23815,26657
20211213,1456,23820,23830,23810,23820,67970
20211213,1457,23815,23830,23815,23820,20004
20211213,1458,23820,23845,23815,23820,53696
20211213,1459,23820,23820,23805,23805,27632
20211213,1500,23810,23810,23790,23790,68193
20211213,1501,23790,23820,23790,23820,28708
20211213,1502,23820,23835,23810,23810,53905
20211213,1503,23810,23810,23780,23785,78291
20211213,1504,23785,23810,23785,23810,31060
20211213,1505,23810,23815,23785,23790,35059
20211213,1506,23795,23795,23780,23795,20287
20211213,1507,23790,23810,23785,23800,45483
20211213,1508,23800,23805,23780,23780,20903
20211213,1509,23780,23800,23780,23800,18935
20211213,1510,23790,23810,23785,23790,22288
20211213,1511,23780,23790,23775,23780,41301
20211213,1512,23780,23795,23775,23785,13556
20211213,1513,23775,23800,23775,23795,29148
20211213,1514,23795,23800,23785,23795,18109
20211213,1515,23785,23805,23785,23800,26973
20211213,1516,23795,23830,23795,23820,33556
20211213,1517,23825,23825,23815,23820,31651
20211213,1518,23825,23825,23810,23820,24845
20211213,1519,23820,23845,23815,23845,53332
20211213,1520,23840,23850,23830,23835,30797
20211213,1530,23795,23795,23795,23795,120471