날짜,시간,시가,고가,저가,종가,거래량
20211223,0901,23810,23820,23755,23810,412942
20211223,0902,23820,23855,23795,23800,303285
20211223,0903,23800,23825,23770,23785,105325
20211223,0904,23790,23790,23730,23735,141705
20211223,0905,23730,23745,23700,23730,131674
20211223,0906,23725,23725,23675,23690,126506
20211223,0907,23690,23710,23680,23690,62297
20211223,0908,23695,23700,23670,23685,95126
20211223,0909,23685,23715,23680,23710,66015
20211223,0910,23710,23730,23690,23700,67778
20211223,0911,23695,23715,23675,23690,80653
20211223,0912,23690,23695,23640,23645,94029
20211223,0913,23640,23670,23630,23665,80350
20211223,0914,23665,23670,23625,23640,99221
20211223,0915,23635,23640,23605,23625,85926
20211223,0916,23630,23670,23620,23650,97107
20211223,0917,23645,23665,23630,23645,82836
20211223,0918,23645,23675,23645,23665,47332
20211223,0919,23665,23670,23635,23650,57088
20211223,0920,23650,23660,23630,23635,38326
20211223,0921,23635,23670,23625,23660,67239
20211223,0922,23660,23665,23615,23620,61639
20211223,0923,23610,23635,23610,23620,28922
20211223,0924,23620,23625,23595,23605,76319
20211223,0925,23605,23620,23595,23615,18013
20211223,0926,23620,23620,23580,23590,50199
20211223,0927,23590,23610,23575,23600,59175
20211223,0928,23600,23600,23560,23575,48010
20211223,0929,23570,23585,23565,23580,74399
20211223,0930,23580,23615,23575,23615,102956
20211223,0931,23615,23630,23600,23625,31150
20211223,0932,23625,23630,23610,23630,40166
20211223,0933,23625,23660,23625,23645,119909
20211223,0934,23645,23680,23635,23670,119952
20211223,0935,23670,23685,23650,23675,66680
20211223,0936,23675,23690,23665,23685,89206
20211223,0937,23685,23685,23660,23660,61663
20211223,0938,23660,23710,23660,23705,118481
20211223,0939,23705,23710,23685,23690,99682
20211223,0940,23690,23705,23685,23700,56844
20211223,0941,23700,23700,23660,23665,75679
20211223,0942,23665,23665,23635,23645,47470
20211223,0943,23645,23695,23640,23690,37310
20211223,0944,23690,23715,23690,23700,76252
20211223,0945,23700,23705,23685,23690,10430
20211223,0946,23685,23715,23685,23700,53539
20211223,0947,23700,23700,23685,23695,23084
20211223,0948,23695,23715,23675,23680,45639
20211223,0949,23680,23715,23680,23700,24214
20211223,0950,23705,23705,23670,23670,35144
20211223,0951,23675,23680,23660,23670,89334
20211223,0952,23675,23695,23670,23695,27697
20211223,0953,23685,23705,23680,23695,42508
20211223,0954,23700,23700,23680,23680,18024
20211223,0955,23685,23685,23670,23675,26784
20211223,0956,23680,23680,23665,23680,51751
20211223,0957,23680,23680,23650,23665,60982
20211223,0958,23665,23675,23665,23670,1778
20211223,0959,23670,23680,23660,23680,26051
20211223,1000,23680,23685,23655,23655,10112
20211223,1001,23650,23665,23620,23625,79337
20211223,1002,23630,23645,23625,23635,31088
20211223,1003,23635,23645,23625,23640,31485
20211223,1004,23640,23655,23635,23650,22004
20211223,1005,23650,23675,23650,23675,33745
20211223,1006,23670,23680,23665,23680,23431
20211223,1007,23680,23685,23670,23680,11537
20211223,1008,23685,23695,23680,23690,13370
20211223,1009,23690,23700,23690,23695,41347
20211223,1010,23690,23700,23680,23685,36799
20211223,1011,23685,23700,23680,23690,13220
20211223,1012,23690,23695,23665,23670,12405
20211223,1013,23670,23670,23660,23665,9734
20211223,1014,23670,23685,23670,23685,8594
20211223,1015,23685,23690,23680,23685,1262
20211223,1016,23685,23690,23670,23675,34614
20211223,1017,23675,23675,23655,23665,20239
20211223,1018,23665,23700,23665,23700,59199
20211223,1019,23695,23705,23680,23685,60409
20211223,1020,23685,23730,23685,23725,75508
20211223,1021,23730,23735,23710,23720,77728
20211223,1022,23720,23750,23720,23730,69399
20211223,1023,23730,23735,23720,23730,21556
20211223,1024,23730,23740,23725,23730,45201
20211223,1025,23735,23750,23725,23745,119734
20211223,1026,23745,23760,23735,23755,62822
20211223,1027,23755,23775,23755,23775,59962
20211223,1028,23775,23790,23770,23770,117637
20211223,1029,23770,23780,23765,23775,87276
20211223,1030,23770,23780,23765,23770,25983
20211223,1031,23765,23780,23750,23750,72562
20211223,1032,23750,23760,23750,23755,26195
20211223,1033,23750,23760,23745,23745,21971
20211223,1034,23745,23750,23725,23735,43398
20211223,1035,23730,23740,23725,23735,26304
20211223,1036,23735,23755,23730,23745,21076
20211223,1037,23745,23755,23740,23740,11984
20211223,1038,23740,23750,23740,23750,3155
20211223,1039,23750,23760,23735,23740,69460
20211223,1040,23740,23745,23725,23730,23009
20211223,1041,23725,23735,23725,23730,16058
20211223,1042,23730,23740,23720,23720,20711
20211223,1043,23720,23740,23720,23735,26474
20211223,1044,23740,23760,23740,23760,22494
20211223,1045,23755,23765,23755,23755,48578
20211223,1046,23755,23765,23755,23765,11445
20211223,1047,23760,23770,23760,23765,18851
20211223,1048,23765,23765,23750,23750,52081
20211223,1049,23750,23755,23745,23750,7558
20211223,1050,23750,23775,23750,23770,30794
20211223,1051,23770,23775,23770,23770,43783
20211223,1052,23775,23790,23770,23780,47826
20211223,1053,23780,23790,23780,23785,11276
20211223,1054,23785,23785,23770,23775,6328
20211223,1055,23775,23780,23765,23770,12878
20211223,1056,23775,23780,23765,23775,30588
20211223,1057,23775,23780,23760,23770,16587
20211223,1058,23775,23775,23760,23765,9229
20211223,1059,23765,23765,23745,23745,16764
20211223,1100,23745,23750,23745,23750,5151
20211223,1101,23745,23765,23745,23755,17238
20211223,1102,23760,23765,23760,23760,10969
20211223,1103,23765,23770,23755,23755,7103
20211223,1104,23755,23760,23745,23745,14662
20211223,1105,23750,23750,23740,23745,11576
20211223,1106,23745,23750,23740,23750,9120
20211223,1107,23745,23745,23735,23740,28990
20211223,1108,23740,23750,23735,23750,30438
20211223,1109,23750,23775,23750,23770,18535
20211223,1110,23770,23790,23770,23785,37852
20211223,1111,23785,23800,23780,23795,119371
20211223,1112,23790,23800,23780,23795,56279
20211223,1113,23795,23800,23780,23785,115405
20211223,1114,23785,23790,23780,23780,29042
20211223,1115,23780,23780,23770,23775,26862
20211223,1116,23770,23780,23770,23775,2011
20211223,1117,23770,23775,23765,23770,10666
20211223,1118,23765,23775,23765,23765,11001
20211223,1119,23770,23780,23765,23775,9573
20211223,1120,23775,23775,23765,23765,6027
20211223,1121,23770,23775,23765,23765,5071
20211223,1122,23770,23775,23765,23775,10817
20211223,1123,23770,23775,23750,23750,20165
20211223,1124,23750,23750,23740,23750,23943
20211223,1125,23750,23755,23745,23750,5316
20211223,1126,23750,23755,23745,23750,3059
20211223,1127,23750,23755,23750,23755,5725
20211223,1128,23750,23770,23750,23765,12989
20211223,1129,23770,23770,23760,23770,25842
20211223,1130,23770,23770,23760,23765,11251
20211223,1131,23770,23770,23760,23770,12447
20211223,1132,23765,23770,23760,23760,2987
20211223,1133,23765,23770,23755,23770,1689
20211223,1134,23770,23770,23765,23765,1028
20211223,1135,23770,23770,23760,23765,4465
20211223,1136,23765,23775,23765,23775,10865
20211223,1137,23775,23780,23770,23770,15322
20211223,1138,23770,23790,23770,23785,44351
20211223,1139,23785,23800,23780,23795,105674
20211223,1140,23795,23810,23790,23810,56875
20211223,1141,23805,23830,23800,23825,95100
20211223,1142,23825,23825,23815,23820,25085
20211223,1143,23825,23830,23815,23815,26493
20211223,1144,23815,23815,23810,23810,7507
20211223,1145,23810,23815,23805,23810,22623
20211223,1146,23810,23820,23805,23815,17595
20211223,1147,23815,23820,23810,23815,593
20211223,1148,23810,23820,23810,23820,27388
20211223,1149,23815,23825,23810,23820,31724
20211223,1150,23820,23825,23820,23820,1813
20211223,1151,23820,23825,23815,23820,43418
20211223,1152,23825,23825,23815,23815,25738
20211223,1153,23815,23820,23810,23820,17517
20211223,1154,23820,23820,23810,23815,18525
20211223,1155,23815,23820,23805,23810,15503
20211223,1156,23810,23815,23805,23810,20496
20211223,1157,23810,23810,23800,23810,8482
20211223,1158,23810,23825,23805,23825,29207
20211223,1159,23820,23825,23815,23820,8674
20211223,1200,23820,23835,23820,23825,62027
20211223,1201,23820,23830,23815,23825,11628
20211223,1202,23830,23840,23830,23840,48687
20211223,1203,23845,23850,23835,23850,37463
20211223,1204,23845,23850,23835,23835,55331
20211223,1205,23840,23840,23830,23835,49895
20211223,1206,23835,23845,23835,23845,8320
20211223,1207,23845,23850,23840,23845,22406
20211223,1208,23845,23850,23835,23835,55703
20211223,1209,23835,23835,23825,23830,42579
20211223,1210,23830,23835,23825,23825,41930
20211223,1211,23825,23835,23820,23835,39073
20211223,1212,23830,23845,23830,23830,10702
20211223,1213,23830,23830,23815,23820,34040
20211223,1214,23815,23820,23805,23810,50791
20211223,1215,23810,23820,23810,23820,32929
20211223,1216,23815,23820,23810,23815,24028
20211223,1217,23815,23820,23815,23820,5413
20211223,1218,23820,23820,23805,23810,11749
20211223,1219,23810,23825,23810,23820,23149
20211223,1220,23820,23825,23810,23815,2614
20211223,1221,23820,23825,23815,23815,22136
20211223,1222,23810,23810,23805,23810,10458
20211223,1223,23810,23815,23805,23810,6611
20211223,1224,23810,23810,23805,23810,2772
20211223,1225,23810,23815,23795,23800,67048
20211223,1226,23800,23815,23795,23810,17095
20211223,1227,23815,23815,23810,23810,3460
20211223,1228,23810,23810,23805,23805,31470
20211223,1229,23805,23805,23790,23790,20611
20211223,1230,23795,23805,23790,23800,6609
20211223,1231,23790,23805,23790,23805,15073
20211223,1232,23800,23805,23790,23795,3535
20211223,1233,23790,23800,23790,23795,3618
20211223,1234,23795,23800,23790,23795,9738
20211223,1235,23790,23790,23755,23760,55208
20211223,1236,23760,23775,23760,23775,12933
20211223,1237,23770,23785,23765,23780,16347
20211223,1238,23780,23785,23780,23785,9152
20211223,1239,23785,23785,23775,23775,17463
20211223,1240,23775,23780,23775,23775,11134
20211223,1241,23775,23785,23760,23770,32175
20211223,1242,23765,23765,23760,23765,2940
20211223,1243,23765,23765,23750,23750,59238
20211223,1244,23750,23760,23750,23755,7011
20211223,1245,23755,23765,23750,23765,9040
20211223,1246,23765,23765,23755,23755,3883
20211223,1247,23755,23760,23750,23760,10461
20211223,1248,23760,23765,23755,23765,7899
20211223,1249,23760,23765,23755,23755,1171
20211223,1250,23760,23770,23760,23770,19481
20211223,1251,23765,23775,23765,23770,14539
20211223,1252,23770,23770,23755,23760,5128
20211223,1253,23755,23765,23745,23750,43003
20211223,1254,23750,23755,23745,23750,13392
20211223,1255,23750,23760,23750,23760,6112
20211223,1256,23755,23765,23750,23765,2464
20211223,1257,23765,23770,23760,23770,4626
20211223,1258,23765,23775,23760,23770,5971
20211223,1259,23770,23775,23760,23770,8552
20211223,1300,23765,23775,23765,23765,7319
20211223,1301,23770,23770,23760,23765,33612
20211223,1302,23770,23775,23765,23770,8771
20211223,1303,23765,23775,23765,23770,24049
20211223,1304,23770,23775,23770,23775,8044
20211223,1305,23775,23775,23770,23775,5216
20211223,1306,23770,23775,23745,23750,18596
20211223,1307,23745,23750,23735,23745,36243
20211223,1308,23735,23745,23735,23745,948
20211223,1309,23745,23745,23740,23745,9271
20211223,1310,23740,23740,23720,23740,59077
20211223,1311,23735,23750,23730,23750,12871
20211223,1312,23750,23755,23745,23750,6850
20211223,1313,23750,23760,23750,23760,18391
20211223,1314,23760,23760,23750,23755,30135
20211223,1315,23760,23765,23760,23765,19291
20211223,1316,23760,23765,23760,23765,3865
20211223,1317,23765,23770,23755,23760,39505
20211223,1318,23760,23760,23755,23755,1785
20211223,1319,23760,23765,23760,23760,20282
20211223,1320,23760,23760,23755,23755,4523
20211223,1321,23755,23765,23755,23760,12528
20211223,1322,23760,23775,23760,23770,42854
20211223,1323,23770,23770,23765,23765,1889
20211223,1324,23765,23770,23765,23765,1571
20211223,1325,23765,23765,23755,23755,36323
20211223,1326,23755,23765,23750,23760,20093
20211223,1327,23760,23775,23760,23770,11893
20211223,1328,23770,23780,23770,23775,10288
20211223,1329,23775,23780,23770,23775,10824
20211223,1330,23770,23770,23765,23765,5187
20211223,1331,23765,23765,23765,23765,29794
20211223,1332,23770,23770,23760,23760,178
20211223,1333,23765,23770,23765,23765,12285
20211223,1334,23765,23770,23765,23770,11675
20211223,1335,23770,23780,23765,23780,46990
20211223,1336,23775,23775,23765,23765,4460
20211223,1337,23770,23775,23770,23770,15574
20211223,1338,23770,23775,23770,23770,43
20211223,1339,23775,23775,23770,23770,21049
20211223,1340,23770,23770,23765,23765,8629
20211223,1341,23765,23765,23760,23765,1710
20211223,1342,23760,23765,23750,23755,39506
20211223,1343,23755,23760,23755,23755,21100
20211223,1344,23755,23760,23750,23755,4492
20211223,1345,23755,23755,23750,23755,12406
20211223,1346,23755,23755,23740,23745,53571
20211223,1347,23745,23750,23740,23750,22683
20211223,1348,23745,23745,23730,23740,58629
20211223,1349,23735,23735,23725,23730,29913
20211223,1350,23730,23740,23730,23740,15387
20211223,1351,23740,23750,23730,23740,24865
20211223,1352,23745,23745,23730,23730,17203
20211223,1353,23730,23735,23715,23715,29982
20211223,1354,23715,23725,23715,23715,63215
20211223,1355,23720,23730,23715,23725,20625
20211223,1356,23725,23730,23720,23725,8370
20211223,1357,23720,23725,23715,23715,12836
20211223,1358,23725,23735,23725,23730,11545
20211223,1359,23730,23735,23725,23730,14588
20211223,1400,23730,23730,23720,23720,11265
20211223,1401,23725,23740,23725,23730,17083
20211223,1402,23725,23725,23720,23720,34604
20211223,1403,23720,23720,23710,23710,26598
20211223,1404,23710,23710,23700,23710,54235
20211223,1405,23705,23715,23705,23705,28682
20211223,1406,23700,23715,23700,23710,14248
20211223,1407,23705,23715,23705,23705,15549
20211223,1408,23700,23715,23700,23710,49221
20211223,1409,23705,23715,23700,23705,6800
20211223,1410,23700,23715,23695,23715,36015
20211223,1411,23715,23730,23710,23720,34001
20211223,1412,23720,23730,23720,23730,14789
20211223,1413,23730,23730,23715,23715,19448
20211223,1414,23720,23720,23705,23705,10885
20211223,1415,23715,23715,23705,23705,679
20211223,1416,23705,23710,23690,23705,74324
20211223,1417,23710,23710,23705,23705,243
20211223,1418,23710,23720,23710,23715,15309
20211223,1419,23715,23720,23710,23710,5422
20211223,1420,23715,23720,23710,23715,2391
20211223,1421,23715,23725,23715,23720,18523
20211223,1422,23725,23730,23725,23730,7855
20211223,1423,23730,23735,23720,23725,13410
20211223,1424,23725,23725,23715,23720,3903
20211223,1425,23720,23725,23720,23725,454
20211223,1426,23720,23725,23715,23720,3046
20211223,1427,23715,23725,23715,23720,6341
20211223,1428,23725,23730,23720,23725,625
20211223,1429,23720,23735,23720,23725,6962
20211223,1430,23725,23725,23715,23720,1512
20211223,1431,23720,23730,23720,23730,5578
20211223,1432,23730,23745,23730,23740,40963
20211223,1433,23740,23770,23740,23765,79218
20211223,1434,23760,23765,23750,23760,19144
20211223,1435,23760,23760,23745,23745,39141
20211223,1436,23750,23755,23750,23750,18689
20211223,1437,23750,23750,23735,23745,17134
20211223,1438,23740,23765,23740,23765,47800
20211223,1439,23765,23770,23760,23765,42288
20211223,1440,23770,23775,23765,23775,81670
20211223,1441,23775,23780,23765,23770,30668
20211223,1442,23770,23770,23765,23770,3538
20211223,1443,23770,23780,23770,23770,3120
20211223,1444,23775,23785,23775,23775,78665
20211223,1445,23780,23795,23775,23795,49027
20211223,1446,23795,23795,23785,23785,5975
20211223,1447,23785,23790,23780,23790,22419
20211223,1448,23790,23795,23785,23790,13987
20211223,1449,23795,23805,23795,23800,63688
20211223,1450,23800,23810,23800,23805,21092
20211223,1451,23805,23805,23795,23795,10843
20211223,1452,23795,23800,23790,23795,17866
20211223,1453,23790,23795,23790,23795,9999
20211223,1454,23795,23800,23790,23795,8449
20211223,1455,23795,23800,23790,23795,6801
20211223,1456,23795,23810,23795,23805,27727
20211223,1457,23805,23810,23805,23810,4490
20211223,1458,23805,23810,23800,23810,49493
20211223,1459,23815,23825,23810,23825,109210
20211223,1500,23825,23830,23815,23820,32329
20211223,1501,23820,23835,23815,23820,112175
20211223,1502,23825,23845,23820,23840,66001
20211223,1503,23840,23840,23825,23825,20815
20211223,1504,23825,23830,23820,23825,29260
20211223,1505,23825,23830,23820,23825,3880
20211223,1506,23825,23835,23820,23820,33958
20211223,1507,23825,23825,23815,23820,12066
20211223,1508,23815,23820,23810,23820,19524
20211223,1509,23820,23830,23820,23825,19902
20211223,1510,23820,23830,23815,23825,20120
20211223,1511,23825,23835,23820,23825,44386
20211223,1512,23825,23830,23820,23825,13216
20211223,1513,23830,23830,23820,23825,23441
20211223,1514,23830,23830,23820,23830,28936
20211223,1515,23825,23835,23825,23835,73080
20211223,1516,23835,23835,23825,23825,9077
20211223,1517,23830,23835,23825,23830,16861
20211223,1518,23830,23830,23825,23830,3599
20211223,1519,23830,23835,23830,23835,42256
20211223,1520,23830,23835,23815,23820,57397
20211223,1530,23820,23820,23820,23820,260482