날짜,시간,시가,고가,저가,종가,거래량
20220107,0901,23120,23130,23055,23065,344842
20220107,0902,23075,23100,23035,23090,133068
20220107,0903,23085,23100,23055,23065,104202
20220107,0904,23070,23120,23060,23110,129010
20220107,0905,23105,23180,23105,23165,205755
20220107,0906,23170,23200,23165,23180,92872
20220107,0907,23180,23185,23100,23105,101129
20220107,0908,23110,23125,23075,23100,76076
20220107,0909,23100,23135,23075,23130,36769
20220107,0910,23135,23160,23125,23150,45162
20220107,0911,23155,23160,23125,23150,52389
20220107,0912,23145,23210,23135,23205,336166
20220107,0913,23210,23265,23200,23250,592899
20220107,0914,23240,23270,23240,23265,161276
20220107,0915,23260,23270,23230,23255,205383
20220107,0916,23255,23270,23225,23235,62009
20220107,0917,23230,23260,23225,23255,47286
20220107,0918,23255,23265,23245,23265,78426
20220107,0919,23260,23260,23245,23250,68771
20220107,0920,23250,23255,23215,23220,17050
20220107,0921,23220,23260,23215,23255,55085
20220107,0922,23260,23265,23230,23250,24543
20220107,0923,23245,23295,23245,23290,155299
20220107,0924,23290,23305,23280,23300,87768
20220107,0925,23300,23310,23285,23295,48065
20220107,0926,23300,23315,23295,23305,55803
20220107,0927,23305,23310,23280,23300,30858
20220107,0928,23305,23335,23305,23325,89659
20220107,0929,23325,23330,23315,23320,116612
20220107,0930,23325,23335,23305,23315,89585
20220107,0931,23315,23340,23315,23320,60055
20220107,0932,23315,23330,23310,23325,36039
20220107,0933,23325,23365,23325,23365,410240
20220107,0934,23365,23370,23350,23355,92742
20220107,0935,23355,23380,23355,23370,298861
20220107,0936,23370,23380,23360,23360,51854
20220107,0937,23360,23375,23345,23370,38043
20220107,0938,23370,23385,23365,23380,146382
20220107,0939,23380,23385,23365,23370,44406
20220107,0940,23370,23385,23365,23380,52344
20220107,0941,23380,23415,23380,23410,456615
20220107,0942,23410,23420,23400,23415,76511
20220107,0943,23420,23450,23415,23440,75947
20220107,0944,23445,23455,23435,23450,81280
20220107,0945,23450,23455,23435,23440,24256
20220107,0946,23440,23450,23415,23420,60952
20220107,0947,23420,23430,23390,23390,47193
20220107,0948,23390,23400,23355,23355,61948
20220107,0949,23360,23375,23350,23360,83898
20220107,0950,23360,23370,23350,23365,31752
20220107,0951,23365,23365,23325,23350,52477
20220107,0952,23350,23360,23340,23350,23152
20220107,0953,23350,23375,23345,23370,43514
20220107,0954,23370,23395,23365,23385,48740
20220107,0955,23385,23395,23385,23390,34450
20220107,0956,23390,23410,23385,23410,53012
20220107,0957,23415,23430,23410,23425,31578
20220107,0958,23425,23435,23420,23420,57362
20220107,0959,23420,23420,23385,23390,82050
20220107,1000,23385,23390,23375,23385,47298
20220107,1001,23385,23395,23365,23365,25836
20220107,1002,23375,23385,23370,23375,32991
20220107,1003,23380,23380,23360,23370,24405
20220107,1004,23365,23385,23360,23365,62660
20220107,1005,23365,23365,23350,23365,36371
20220107,1006,23365,23400,23365,23395,53449
20220107,1007,23395,23425,23395,23420,44786
20220107,1008,23420,23425,23410,23415,26944
20220107,1009,23420,23430,23405,23430,18664
20220107,1010,23425,23430,23405,23415,27885
20220107,1011,23415,23420,23400,23410,4163
20220107,1012,23415,23425,23410,23410,11345
20220107,1013,23420,23420,23405,23405,17156
20220107,1014,23405,23430,23395,23420,25262
20220107,1015,23425,23425,23405,23415,21980
20220107,1016,23420,23435,23415,23425,43390
20220107,1017,23420,23435,23420,23435,15597
20220107,1018,23435,23440,23425,23430,22024
20220107,1019,23425,23440,23425,23440,7360
20220107,1020,23435,23475,23435,23460,222091
20220107,1021,23455,23460,23415,23425,83025
20220107,1022,23420,23425,23390,23395,68921
20220107,1023,23400,23405,23375,23380,24122
20220107,1024,23385,23385,23340,23350,64068
20220107,1025,23355,23370,23345,23370,32064
20220107,1026,23370,23385,23370,23385,6691
20220107,1027,23380,23410,23380,23400,13365
20220107,1028,23395,23415,23390,23410,58855
20220107,1029,23410,23425,23405,23420,35232
20220107,1030,23415,23420,23410,23420,10122
20220107,1031,23420,23425,23400,23405,34246
20220107,1032,23405,23410,23395,23400,38433
20220107,1033,23400,23400,23370,23380,27801
20220107,1034,23380,23385,23365,23375,13138
20220107,1035,23380,23400,23380,23400,9028
20220107,1036,23395,23400,23375,23390,31756
20220107,1037,23385,23390,23375,23385,8573
20220107,1038,23380,23385,23355,23355,13174
20220107,1039,23355,23355,23330,23345,82529
20220107,1040,23345,23345,23305,23310,28312
20220107,1041,23310,23310,23280,23305,48497
20220107,1042,23310,23345,23305,23345,29898
20220107,1043,23340,23340,23315,23325,39123
20220107,1044,23325,23335,23315,23330,19038
20220107,1045,23330,23335,23295,23305,49231
20220107,1046,23305,23325,23280,23290,43749
20220107,1047,23285,23330,23285,23330,42867
20220107,1048,23330,23355,23330,23345,23115
20220107,1049,23345,23370,23340,23365,34354
20220107,1050,23360,23370,23340,23340,11856
20220107,1051,23340,23355,23330,23350,55059
20220107,1052,23345,23365,23345,23360,6041
20220107,1053,23355,23365,23345,23360,35213
20220107,1054,23360,23370,23345,23365,10816
20220107,1055,23360,23365,23340,23345,14492
20220107,1056,23350,23380,23350,23375,33115
20220107,1057,23375,23385,23370,23385,25162
20220107,1058,23385,23420,23375,23415,78613
20220107,1059,23410,23425,23405,23415,88812
20220107,1100,23415,23430,23410,23420,20133
20220107,1101,23420,23425,23410,23420,15842
20220107,1102,23420,23420,23395,23395,20573
20220107,1103,23400,23400,23365,23375,18150
20220107,1104,23375,23380,23360,23365,11813
20220107,1105,23365,23365,23320,23325,25148
20220107,1106,23330,23335,23320,23325,27781
20220107,1107,23325,23325,23300,23305,44386
20220107,1108,23305,23310,23275,23275,28260
20220107,1109,23275,23285,23245,23245,79004
20220107,1110,23245,23270,23245,23260,30435
20220107,1111,23255,23285,23250,23275,56351
20220107,1112,23275,23280,23255,23275,37229
20220107,1113,23265,23280,23260,23260,11077
20220107,1114,23270,23280,23255,23260,18933
20220107,1115,23255,23265,23245,23250,27598
20220107,1116,23255,23255,23210,23230,48422
20220107,1117,23235,23235,23190,23195,54382
20220107,1118,23205,23210,23185,23205,23913
20220107,1119,23205,23215,23200,23205,24415
20220107,1120,23200,23215,23200,23210,22758
20220107,1121,23210,23250,23205,23240,48710
20220107,1122,23245,23255,23230,23240,15650
20220107,1123,23245,23255,23240,23245,14998
20220107,1124,23255,23265,23250,23255,27283
20220107,1125,23255,23280,23255,23280,13778
20220107,1126,23275,23280,23250,23255,9633
20220107,1127,23255,23265,23235,23235,23496
20220107,1128,23235,23235,23210,23210,34032
20220107,1129,23205,23220,23200,23215,60121
20220107,1130,23215,23235,23210,23210,10091
20220107,1131,23215,23235,23200,23205,61815
20220107,1132,23200,23230,23200,23215,24802
20220107,1133,23210,23220,23185,23185,36697
20220107,1134,23190,23190,23150,23160,78149
20220107,1135,23160,23180,23160,23160,35748
20220107,1136,23160,23180,23155,23170,40908
20220107,1137,23170,23170,23150,23165,46964
20220107,1138,23170,23190,23170,23185,34420
20220107,1139,23185,23200,23180,23195,10886
20220107,1140,23195,23200,23180,23200,20852
20220107,1141,23200,23215,23190,23205,29369
20220107,1142,23205,23230,23200,23230,32376
20220107,1143,23230,23235,23225,23235,24541
20220107,1144,23235,23250,23225,23245,55102
20220107,1145,23245,23250,23240,23245,10938
20220107,1146,23250,23250,23225,23225,6656
20220107,1147,23225,23225,23215,23225,9854
20220107,1148,23225,23265,23220,23260,40827
20220107,1149,23260,23270,23255,23260,37395
20220107,1150,23260,23285,23255,23280,19991
20220107,1151,23280,23300,23280,23285,49182
20220107,1152,23285,23305,23280,23300,44513
20220107,1153,23300,23305,23285,23285,17124
20220107,1154,23290,23315,23290,23310,40626
20220107,1155,23315,23320,23305,23305,14820
20220107,1156,23310,23330,23305,23325,24750
20220107,1157,23330,23350,23325,23350,15858
20220107,1158,23340,23345,23335,23335,22093
20220107,1159,23340,23345,23335,23345,10992
20220107,1200,23345,23350,23330,23335,35622
20220107,1201,23335,23340,23325,23330,35979
20220107,1202,23330,23330,23300,23305,27676
20220107,1203,23300,23330,23300,23320,9963
20220107,1204,23320,23340,23320,23340,13646
20220107,1205,23340,23345,23320,23320,36865
20220107,1206,23320,23325,23320,23325,2536
20220107,1207,23320,23320,23300,23305,82346
20220107,1208,23305,23325,23305,23325,12337
20220107,1209,23330,23345,23325,23330,27207
20220107,1210,23335,23340,23320,23330,23629
20220107,1211,23320,23330,23320,23320,42271
20220107,1212,23320,23325,23310,23320,75649
20220107,1213,23320,23335,23320,23330,7769
20220107,1214,23325,23330,23325,23330,1367
20220107,1215,23320,23335,23320,23330,11864
20220107,1216,23330,23345,23320,23335,7683
20220107,1217,23345,23350,23335,23340,22386
20220107,1218,23340,23345,23330,23335,3416
20220107,1219,23330,23340,23320,23335,4962
20220107,1220,23335,23340,23325,23325,7588
20220107,1221,23330,23340,23325,23325,18852
20220107,1222,23330,23340,23325,23340,11041
20220107,1223,23335,23340,23330,23335,1057
20220107,1224,23335,23365,23335,23360,65257
20220107,1225,23360,23405,23355,23405,62968
20220107,1226,23410,23415,23390,23400,231659
20220107,1227,23400,23400,23375,23385,29645
20220107,1228,23380,23395,23375,23390,37730
20220107,1229,23385,23395,23385,23390,4811
20220107,1230,23390,23400,23385,23390,44199
20220107,1231,23390,23395,23380,23395,9373
20220107,1232,23395,23395,23385,23385,6156
20220107,1233,23385,23395,23370,23375,9893
20220107,1234,23370,23385,23370,23380,36769
20220107,1235,23380,23385,23360,23365,8246
20220107,1236,23370,23370,23355,23355,13157
20220107,1237,23355,23360,23350,23350,13584
20220107,1238,23345,23360,23340,23360,11293
20220107,1239,23360,23375,23360,23375,5247
20220107,1240,23375,23375,23365,23365,9071
20220107,1241,23360,23365,23350,23360,3723
20220107,1242,23365,23365,23350,23355,1741
20220107,1243,23350,23360,23350,23355,1955
20220107,1244,23355,23365,23355,23360,33456
20220107,1245,23355,23365,23350,23355,5935
20220107,1246,23355,23365,23350,23360,3040
20220107,1247,23365,23375,23365,23365,5369
20220107,1248,23365,23365,23355,23360,189
20220107,1249,23360,23365,23350,23350,11538
20220107,1250,23350,23350,23335,23345,45013
20220107,1251,23345,23365,23345,23365,7887
20220107,1252,23360,23365,23355,23360,4252
20220107,1253,23365,23365,23350,23360,9657
20220107,1254,23355,23365,23355,23355,3271
20220107,1255,23360,23360,23345,23355,5276
20220107,1256,23350,23360,23345,23350,922
20220107,1257,23350,23350,23330,23340,10206
20220107,1258,23345,23355,23345,23355,8775
20220107,1259,23350,23355,23350,23355,6984
20220107,1300,23355,23360,23350,23350,13320
20220107,1301,23355,23365,23350,23350,4732
20220107,1302,23350,23355,23335,23335,4661
20220107,1303,23335,23370,23335,23370,12613
20220107,1304,23370,23375,23365,23365,5464
20220107,1305,23370,23385,23370,23380,15156
20220107,1306,23385,23385,23370,23380,26194
20220107,1307,23375,23390,23375,23390,7872
20220107,1308,23390,23395,23375,23380,7905
20220107,1309,23380,23380,23360,23365,12070
20220107,1310,23365,23370,23335,23340,47998
20220107,1311,23345,23345,23325,23325,14634
20220107,1312,23330,23345,23330,23345,3248
20220107,1313,23345,23360,23345,23360,4310
20220107,1314,23355,23365,23350,23365,4793
20220107,1315,23365,23370,23360,23365,3988
20220107,1316,23365,23365,23355,23365,2484
20220107,1317,23360,23365,23350,23355,4371
20220107,1318,23350,23360,23350,23360,2984
20220107,1319,23360,23380,23360,23375,10962
20220107,1320,23375,23380,23365,23365,30839
20220107,1321,23360,23375,23360,23360,7099
20220107,1322,23360,23365,23355,23360,3608
20220107,1323,23365,23380,23365,23375,2741
20220107,1324,23375,23380,23370,23370,1449
20220107,1325,23375,23380,23370,23375,60899
20220107,1326,23380,23385,23375,23375,11075
20220107,1327,23375,23395,23375,23380,25102
20220107,1328,23385,23400,23380,23395,15099
20220107,1329,23400,23400,23385,23390,19575
20220107,1330,23385,23395,23380,23385,3321
20220107,1331,23385,23395,23375,23390,31260
20220107,1332,23390,23395,23385,23390,17869
20220107,1333,23390,23395,23385,23395,19352
20220107,1334,23390,23400,23390,23395,45262
20220107,1335,23395,23410,23395,23410,81357
20220107,1336,23410,23420,23410,23410,61799
20220107,1337,23410,23410,23390,23405,79865
20220107,1338,23405,23415,23405,23415,25013
20220107,1339,23415,23415,23400,23400,52829
20220107,1340,23400,23405,23385,23385,10049
20220107,1341,23385,23395,23380,23385,18481
20220107,1342,23385,23390,23375,23385,35060
20220107,1343,23380,23385,23370,23375,6252
20220107,1344,23380,23385,23375,23380,5244
20220107,1345,23380,23390,23375,23390,10638
20220107,1346,23395,23415,23390,23410,11999
20220107,1347,23410,23415,23400,23400,8532
20220107,1348,23400,23410,23395,23405,8246
20220107,1349,23410,23420,23405,23420,12879
20220107,1350,23420,23440,23420,23420,59204
20220107,1351,23420,23425,23415,23425,9688
20220107,1352,23425,23440,23420,23435,33854
20220107,1353,23430,23430,23420,23430,2155
20220107,1354,23425,23440,23420,23425,7771
20220107,1355,23425,23425,23415,23425,7538
20220107,1356,23420,23425,23415,23415,12834
20220107,1357,23415,23430,23415,23430,11034
20220107,1358,23430,23440,23420,23435,24613
20220107,1359,23440,23445,23430,23445,20676
20220107,1400,23445,23450,23435,23445,31967
20220107,1401,23445,23450,23440,23445,17662
20220107,1402,23440,23450,23435,23435,11914
20220107,1403,23430,23435,23410,23415,18668
20220107,1404,23420,23425,23415,23420,4442
20220107,1405,23415,23430,23415,23430,30480
20220107,1406,23430,23435,23425,23430,9713
20220107,1407,23425,23435,23420,23425,6691
20220107,1408,23425,23435,23420,23435,31932
20220107,1409,23435,23440,23420,23425,18730
20220107,1410,23415,23420,23395,23395,28543
20220107,1411,23395,23400,23375,23380,31759
20220107,1412,23380,23380,23360,23380,46547
20220107,1413,23385,23405,23385,23405,30651
20220107,1414,23405,23415,23405,23415,20222
20220107,1415,23410,23430,23410,23415,38653
20220107,1416,23415,23430,23410,23420,24696
20220107,1417,23420,23425,23405,23410,15040
20220107,1418,23410,23425,23400,23420,18398
20220107,1419,23420,23430,23420,23425,24115
20220107,1420,23425,23445,23425,23440,21903
20220107,1421,23440,23445,23425,23425,17298
20220107,1422,23425,23425,23415,23420,17542
20220107,1423,23415,23430,23415,23425,2681
20220107,1424,23425,23430,23420,23425,5847
20220107,1425,23425,23435,23425,23425,14626
20220107,1426,23430,23435,23415,23425,7270
20220107,1427,23425,23430,23410,23410,6598
20220107,1428,23410,23410,23390,23390,22400
20220107,1429,23385,23390,23380,23380,25422
20220107,1430,23380,23390,23375,23380,16674
20220107,1431,23380,23385,23370,23375,10246
20220107,1432,23375,23380,23350,23355,32327
20220107,1433,23355,23360,23340,23350,37224
20220107,1434,23355,23365,23335,23345,14301
20220107,1435,23345,23355,23340,23350,4629
20220107,1436,23355,23355,23340,23350,5437
20220107,1437,23355,23355,23330,23330,14928
20220107,1438,23335,23350,23335,23350,3853
20220107,1439,23350,23365,23350,23355,4527
20220107,1440,23350,23370,23350,23370,9683
20220107,1441,23365,23370,23340,23345,15141
20220107,1442,23345,23345,23330,23335,12118
20220107,1443,23335,23345,23330,23345,8105
20220107,1444,23350,23360,23340,23340,7018
20220107,1445,23340,23345,23335,23345,7702
20220107,1446,23345,23355,23335,23340,14778
20220107,1447,23335,23350,23320,23340,27663
20220107,1448,23345,23355,23340,23355,21421
20220107,1449,23355,23365,23355,23355,24035
20220107,1450,23355,23365,23355,23360,7192
20220107,1451,23360,23365,23355,23355,16561
20220107,1452,23360,23365,23355,23365,55021
20220107,1453,23365,23380,23365,23380,30529
20220107,1454,23380,23385,23370,23375,13179
20220107,1455,23375,23380,23365,23375,7328
20220107,1456,23380,23385,23370,23385,6889
20220107,1457,23380,23395,23375,23395,20821
20220107,1458,23390,23395,23370,23370,13239
20220107,1459,23375,23375,23365,23370,15776
20220107,1500,23375,23375,23365,23365,17277
20220107,1501,23365,23395,23365,23385,20157
20220107,1502,23390,23395,23380,23390,12274
20220107,1503,23395,23395,23375,23375,28654
20220107,1504,23375,23380,23375,23380,2923
20220107,1505,23375,23375,23365,23365,22074
20220107,1506,23370,23370,23350,23355,9640
20220107,1507,23355,23365,23350,23360,21967
20220107,1508,23355,23360,23350,23355,16764
20220107,1509,23355,23360,23350,23350,14755
20220107,1510,23355,23365,23355,23355,11419
20220107,1511,23355,23365,23350,23360,18323
20220107,1512,23360,23365,23355,23355,6478
20220107,1513,23355,23355,23350,23355,9481
20220107,1514,23350,23355,23345,23350,12423
20220107,1515,23345,23360,23345,23355,19985
20220107,1516,23355,23360,23345,23355,5964
20220107,1517,23355,23380,23355,23380,87819
20220107,1518,23375,23385,23370,23380,22496
20220107,1519,23380,23385,23365,23365,40452
20220107,1520,23365,23375,23355,23360,24480
20220107,1530,23380,23380,23380,23380,168967