날짜,시간,시가,고가,저가,종가,거래량
20220105,0901,23820,23820,23750,23775,161259
20220105,0902,23775,23845,23750,23840,160153
20220105,0903,23840,23885,23800,23810,98587
20220105,0904,23815,23820,23775,23820,23222
20220105,0905,23815,23855,23795,23845,26476
20220105,0906,23845,23880,23835,23850,47088
20220105,0907,23860,23860,23830,23840,29298
20220105,0908,23830,23840,23795,23815,44262
20220105,0909,23810,23815,23795,23810,20646
20220105,0910,23810,23820,23780,23780,39071
20220105,0911,23785,23795,23765,23770,43566
20220105,0912,23765,23795,23760,23780,44558
20220105,0913,23775,23785,23760,23775,18776
20220105,0914,23780,23805,23755,23760,33107
20220105,0915,23760,23785,23750,23770,49276
20220105,0916,23770,23785,23740,23780,68710
20220105,0917,23785,23790,23755,23755,53057
20220105,0918,23755,23765,23715,23720,103967
20220105,0919,23720,23720,23655,23655,142492
20220105,0920,23650,23660,23575,23580,229689
20220105,0921,23585,23585,23520,23565,221392
20220105,0922,23570,23570,23515,23530,138754
20220105,0923,23525,23535,23510,23515,104403
20220105,0924,23510,23520,23495,23505,175669
20220105,0925,23505,23510,23465,23465,181244
20220105,0926,23465,23470,23435,23445,180802
20220105,0927,23440,23500,23440,23490,193467
20220105,0928,23490,23515,23465,23470,106059
20220105,0929,23470,23490,23455,23470,70055
20220105,0930,23475,23485,23460,23460,50506
20220105,0931,23460,23470,23440,23445,126443
20220105,0932,23440,23450,23430,23440,66367
20220105,0933,23440,23440,23425,23440,98387
20220105,0934,23435,23435,23400,23405,148552
20220105,0935,23405,23425,23385,23400,134404
20220105,0936,23400,23425,23395,23425,39729
20220105,0937,23430,23430,23385,23390,74758
20220105,0938,23390,23400,23380,23390,32293
20220105,0939,23395,23405,23385,23400,29091
20220105,0940,23395,23415,23380,23385,62932
20220105,0941,23380,23385,23360,23385,86512
20220105,0942,23385,23395,23365,23380,68958
20220105,0943,23375,23380,23365,23370,35923
20220105,0944,23370,23395,23360,23390,64492
20220105,0945,23395,23410,23375,23400,48369
20220105,0946,23400,23425,23390,23425,59786
20220105,0947,23425,23440,23410,23420,179722
20220105,0948,23415,23415,23380,23390,59975
20220105,0949,23385,23405,23380,23385,55728
20220105,0950,23385,23385,23375,23380,38602
20220105,0951,23380,23395,23365,23390,70761
20220105,0952,23395,23400,23375,23385,99185
20220105,0953,23380,23395,23370,23380,27085
20220105,0954,23385,23390,23380,23385,9860
20220105,0955,23385,23405,23380,23385,49346
20220105,0956,23385,23395,23380,23395,31535
20220105,0957,23395,23420,23395,23415,68749
20220105,0958,23410,23415,23385,23395,64192
20220105,0959,23400,23425,23395,23415,42776
20220105,1000,23420,23430,23415,23415,41642
20220105,1001,23410,23425,23390,23395,66878
20220105,1002,23395,23395,23385,23395,48962
20220105,1003,23395,23395,23375,23380,81835
20220105,1004,23380,23395,23375,23380,30139
20220105,1005,23380,23380,23365,23375,31747
20220105,1006,23375,23380,23370,23375,26033
20220105,1007,23380,23380,23370,23375,48052
20220105,1008,23375,23375,23325,23335,223897
20220105,1009,23335,23335,23320,23330,58534
20220105,1010,23330,23345,23320,23320,67717
20220105,1011,23325,23325,23290,23310,165195
20220105,1012,23305,23315,23295,23310,54408
20220105,1013,23315,23350,23310,23340,96690
20220105,1014,23340,23370,23335,23365,114986
20220105,1015,23365,23370,23355,23365,41162
20220105,1016,23365,23405,23360,23390,100255
20220105,1017,23395,23435,23390,23400,119455
20220105,1018,23405,23410,23385,23395,82487
20220105,1019,23390,23400,23385,23390,50197
20220105,1020,23390,23405,23385,23400,42102
20220105,1021,23400,23410,23390,23390,30769
20220105,1022,23390,23415,23390,23410,82807
20220105,1023,23410,23430,23405,23420,40040
20220105,1024,23425,23435,23405,23410,7539
20220105,1025,23405,23420,23390,23390,35843
20220105,1026,23390,23405,23385,23400,9603
20220105,1027,23400,23410,23390,23395,10762
20220105,1028,23395,23410,23390,23410,39453
20220105,1029,23410,23415,23385,23385,52388
20220105,1030,23385,23400,23380,23390,17516
20220105,1031,23400,23400,23380,23385,51269
20220105,1032,23380,23380,23340,23345,102164
20220105,1033,23345,23345,23325,23335,36451
20220105,1034,23335,23345,23330,23330,19756
20220105,1035,23335,23340,23325,23335,18076
20220105,1036,23335,23340,23310,23315,51005
20220105,1037,23315,23350,23305,23330,33751
20220105,1038,23325,23325,23300,23305,72664
20220105,1039,23305,23305,23290,23295,78754
20220105,1040,23295,23305,23290,23305,29575
20220105,1041,23300,23310,23280,23305,80611
20220105,1042,23305,23345,23300,23340,137967
20220105,1043,23340,23340,23320,23325,50317
20220105,1044,23325,23335,23325,23335,12960
20220105,1045,23330,23340,23320,23335,18747
20220105,1046,23335,23335,23310,23330,19772
20220105,1047,23320,23330,23310,23315,14850
20220105,1048,23315,23320,23290,23295,66134
20220105,1049,23295,23300,23270,23280,63760
20220105,1050,23275,23285,23270,23275,31949
20220105,1051,23280,23310,23275,23310,81678
20220105,1052,23295,23300,23285,23295,16295
20220105,1053,23290,23300,23280,23285,70493
20220105,1054,23280,23290,23275,23280,27699
20220105,1055,23285,23295,23280,23280,43666
20220105,1056,23280,23285,23270,23280,87260
20220105,1057,23280,23280,23270,23270,25732
20220105,1058,23270,23275,23235,23245,142092
20220105,1059,23245,23260,23240,23240,61116
20220105,1100,23240,23250,23215,23215,108976
20220105,1101,23225,23245,23225,23245,126394
20220105,1102,23245,23250,23225,23230,69402
20220105,1103,23230,23240,23220,23225,42080
20220105,1104,23225,23240,23215,23220,48959
20220105,1105,23215,23220,23205,23215,79857
20220105,1106,23215,23230,23210,23215,64979
20220105,1107,23215,23215,23180,23185,196111
20220105,1108,23185,23195,23170,23185,102519
20220105,1109,23185,23195,23170,23190,52338
20220105,1110,23185,23185,23170,23180,42663
20220105,1111,23185,23195,23175,23195,41377
20220105,1112,23200,23230,23190,23230,68383
20220105,1113,23225,23230,23215,23225,32825
20220105,1114,23225,23235,23220,23225,52102
20220105,1115,23225,23235,23220,23230,12809
20220105,1116,23230,23245,23230,23245,46968
20220105,1117,23240,23250,23225,23245,26958
20220105,1118,23240,23240,23210,23210,99198
20220105,1119,23215,23230,23210,23220,9784
20220105,1120,23225,23230,23215,23230,11985
20220105,1121,23230,23240,23220,23225,26530
20220105,1122,23230,23240,23220,23235,27074
20220105,1123,23235,23240,23210,23215,30213
20220105,1124,23215,23215,23200,23200,88711
20220105,1125,23200,23210,23195,23205,60610
20220105,1126,23205,23220,23195,23195,191160
20220105,1127,23195,23195,23185,23185,183449
20220105,1128,23185,23190,23175,23180,142082
20220105,1129,23185,23200,23175,23195,161166
20220105,1130,23195,23195,23180,23180,27448
20220105,1131,23180,23190,23180,23180,39211
20220105,1132,23185,23190,23175,23180,87729
20220105,1133,23180,23195,23170,23180,45320
20220105,1134,23185,23210,23185,23200,11300
20220105,1135,23195,23195,23175,23175,107317
20220105,1136,23175,23185,23175,23175,19969
20220105,1137,23175,23180,23165,23180,87656
20220105,1138,23180,23185,23170,23175,8620
20220105,1139,23180,23185,23175,23185,6712
20220105,1140,23185,23185,23165,23165,29046
20220105,1141,23165,23170,23160,23160,43920
20220105,1142,23160,23170,23155,23165,13652
20220105,1143,23165,23170,23150,23155,35747
20220105,1144,23155,23160,23150,23155,23582
20220105,1145,23160,23170,23150,23160,8283
20220105,1146,23160,23165,23140,23150,70806
20220105,1147,23145,23160,23135,23155,40361
20220105,1148,23155,23180,23155,23175,12459
20220105,1149,23180,23200,23175,23200,16413
20220105,1150,23200,23200,23185,23190,14711
20220105,1151,23185,23190,23180,23185,15397
20220105,1152,23185,23195,23180,23190,4211
20220105,1153,23185,23190,23180,23185,7134
20220105,1154,23185,23200,23185,23190,6691
20220105,1155,23185,23190,23180,23185,6120
20220105,1156,23185,23185,23175,23185,14489
20220105,1157,23185,23200,23180,23190,7739
20220105,1158,23190,23200,23175,23180,33215
20220105,1159,23180,23185,23175,23175,16147
20220105,1200,23175,23185,23175,23185,4370
20220105,1201,23180,23195,23180,23195,17808
20220105,1202,23195,23200,23185,23200,21390
20220105,1203,23200,23205,23180,23185,8903
20220105,1204,23180,23185,23175,23180,21784
20220105,1205,23185,23185,23170,23185,12810
20220105,1206,23185,23190,23175,23185,5648
20220105,1207,23185,23185,23170,23185,44246
20220105,1208,23185,23190,23170,23180,22423
20220105,1209,23180,23180,23170,23180,11096
20220105,1210,23180,23180,23170,23175,2135
20220105,1211,23180,23180,23175,23180,6373
20220105,1212,23185,23185,23165,23170,8882
20220105,1213,23165,23180,23165,23175,5411
20220105,1214,23175,23175,23170,23175,7323
20220105,1215,23170,23180,23160,23165,19170
20220105,1216,23165,23165,23155,23160,30368
20220105,1217,23160,23165,23150,23155,18991
20220105,1218,23155,23165,23155,23165,2181
20220105,1219,23165,23165,23140,23140,51013
20220105,1220,23140,23150,23140,23145,15553
20220105,1221,23145,23160,23140,23155,40962
20220105,1222,23155,23165,23150,23155,43920
20220105,1223,23160,23180,23160,23170,16388
20220105,1224,23170,23185,23170,23175,20101
20220105,1225,23175,23185,23170,23185,5221
20220105,1226,23180,23180,23155,23160,8983
20220105,1227,23160,23180,23160,23175,1422
20220105,1228,23175,23185,23175,23180,7852
20220105,1229,23180,23195,23180,23190,33957
20220105,1230,23190,23190,23180,23185,11467
20220105,1231,23185,23205,23180,23200,32511
20220105,1232,23200,23210,23195,23205,44888
20220105,1233,23205,23210,23195,23200,20996
20220105,1234,23200,23210,23200,23205,30409
20220105,1235,23205,23210,23195,23200,15034
20220105,1236,23200,23220,23200,23215,36699
20220105,1237,23215,23235,23215,23235,82642
20220105,1238,23230,23235,23225,23230,32219
20220105,1239,23225,23235,23225,23230,3904
20220105,1240,23230,23240,23230,23235,34854
20220105,1241,23235,23240,23215,23220,16091
20220105,1242,23220,23220,23210,23215,17344
20220105,1243,23210,23215,23200,23205,10262
20220105,1244,23205,23210,23195,23210,15442
20220105,1245,23210,23210,23190,23200,24780
20220105,1246,23200,23210,23200,23205,3588
20220105,1247,23200,23210,23200,23205,4055
20220105,1248,23210,23210,23195,23200,4078
20220105,1249,23205,23205,23195,23195,33998
20220105,1250,23200,23200,23190,23195,4794
20220105,1251,23195,23200,23190,23190,2368
20220105,1252,23190,23200,23190,23190,1096
20220105,1253,23190,23195,23190,23190,14537
20220105,1254,23190,23190,23185,23190,5922
20220105,1255,23190,23200,23180,23200,43264
20220105,1256,23195,23200,23190,23195,29761
20220105,1257,23190,23205,23190,23200,13895
20220105,1258,23200,23210,23200,23205,8049
20220105,1259,23205,23205,23190,23195,8804
20220105,1300,23195,23195,23180,23190,29568
20220105,1301,23185,23190,23180,23185,4301
20220105,1302,23185,23185,23180,23180,57474
20220105,1303,23180,23180,23160,23165,59065
20220105,1304,23165,23175,23160,23165,29234
20220105,1305,23165,23170,23155,23155,25149
20220105,1306,23160,23160,23150,23155,16009
20220105,1307,23155,23155,23140,23140,89163
20220105,1308,23135,23140,23110,23115,58798
20220105,1309,23110,23120,23105,23110,63088
20220105,1310,23105,23110,23100,23105,57548
20220105,1311,23105,23120,23105,23115,12623
20220105,1312,23115,23125,23115,23115,19946
20220105,1313,23115,23125,23110,23125,10629
20220105,1314,23120,23130,23110,23110,27412
20220105,1315,23115,23120,23110,23115,4794
20220105,1316,23115,23120,23100,23100,48868
20220105,1317,23100,23110,23100,23105,21821
20220105,1318,23110,23120,23105,23115,12148
20220105,1319,23120,23120,23110,23110,9536
20220105,1320,23115,23115,23100,23110,21000
20220105,1321,23110,23115,23100,23110,20949
20220105,1322,23110,23115,23100,23115,10176
20220105,1323,23110,23120,23110,23115,23886
20220105,1324,23115,23120,23110,23115,7034
20220105,1325,23115,23115,23110,23110,59934
20220105,1326,23110,23115,23105,23115,11911
20220105,1327,23115,23115,23110,23110,10885
20220105,1328,23110,23115,23100,23110,45772
20220105,1329,23110,23120,23105,23115,62628
20220105,1330,23120,23120,23110,23115,10810
20220105,1331,23120,23125,23115,23120,28303
20220105,1332,23125,23125,23115,23115,14953
20220105,1333,23120,23125,23115,23125,7938
20220105,1334,23125,23135,23115,23115,34483
20220105,1335,23115,23115,23110,23115,4697
20220105,1336,23115,23130,23110,23125,10289
20220105,1337,23125,23125,23110,23110,4367
20220105,1338,23110,23115,23105,23110,34309
20220105,1339,23110,23110,23090,23095,143200
20220105,1340,23100,23115,23095,23115,14466
20220105,1341,23115,23125,23115,23125,35614
20220105,1342,23130,23145,23125,23140,27136
20220105,1343,23140,23150,23135,23145,34752
20220105,1344,23140,23155,23140,23155,16636
20220105,1345,23150,23160,23145,23150,16974
20220105,1346,23150,23155,23145,23150,23762
20220105,1347,23145,23150,23140,23150,9794
20220105,1348,23150,23155,23145,23150,13468
20220105,1349,23155,23160,23145,23150,14913
20220105,1350,23145,23165,23140,23155,11232
20220105,1351,23160,23160,23150,23155,7851
20220105,1352,23160,23160,23145,23160,13080
20220105,1353,23160,23160,23155,23160,7833
20220105,1354,23160,23170,23130,23130,127190
20220105,1355,23135,23135,23100,23115,63036
20220105,1356,23115,23115,23080,23085,126709
20220105,1357,23080,23090,23075,23075,69762
20220105,1358,23075,23090,23075,23085,7245
20220105,1359,23085,23090,23070,23075,57891
20220105,1400,23075,23085,23060,23065,57958
20220105,1401,23065,23080,23060,23065,72133
20220105,1402,23075,23080,23065,23070,22057
20220105,1403,23070,23070,23050,23055,172906
20220105,1404,23050,23050,23025,23030,207591
20220105,1405,23035,23045,23025,23040,36719
20220105,1406,23035,23050,23035,23040,29429
20220105,1407,23040,23065,23040,23060,33222
20220105,1408,23055,23080,23050,23075,27929
20220105,1409,23075,23080,23070,23070,12314
20220105,1410,23070,23070,23050,23060,15428
20220105,1411,23060,23065,23055,23060,17219
20220105,1412,23060,23070,23055,23065,18439
20220105,1413,23065,23075,23065,23065,5613
20220105,1414,23070,23070,23060,23070,11979
20220105,1415,23065,23075,23065,23070,7055
20220105,1416,23070,23085,23065,23070,35450
20220105,1417,23070,23085,23070,23075,34916
20220105,1418,23070,23085,23070,23080,11756
20220105,1419,23080,23080,23060,23060,12974
20220105,1420,23060,23060,23040,23040,22029
20220105,1421,23045,23050,23040,23045,7460
20220105,1422,23045,23050,23035,23050,38282
20220105,1423,23045,23050,23030,23035,29850
20220105,1424,23040,23040,23025,23035,43530
20220105,1425,23035,23045,23030,23040,6224
20220105,1426,23040,23060,23035,23045,17990
20220105,1427,23055,23055,23035,23040,7758
20220105,1428,23040,23045,23010,23015,77646
20220105,1429,23015,23020,23005,23020,99560
20220105,1430,23015,23030,23010,23030,88155
20220105,1431,23035,23040,23025,23035,20261
20220105,1432,23035,23040,23030,23030,6339
20220105,1433,23035,23045,23030,23045,7299
20220105,1434,23040,23045,23030,23040,11437
20220105,1435,23040,23045,23035,23040,8990
20220105,1436,23040,23045,23025,23025,33307
20220105,1437,23025,23030,23015,23020,20891
20220105,1438,23025,23055,23020,23045,28506
20220105,1439,23045,23060,23030,23030,15323
20220105,1440,23035,23040,23030,23040,25228
20220105,1441,23045,23050,23035,23050,5707
20220105,1442,23045,23050,23030,23040,30454
20220105,1443,23040,23055,23035,23055,18969
20220105,1444,23055,23070,23055,23070,17226
20220105,1445,23070,23075,23055,23060,28919
20220105,1446,23065,23080,23065,23080,39434
20220105,1447,23080,23085,23075,23080,6189
20220105,1448,23075,23105,23075,23100,87003
20220105,1449,23100,23110,23100,23105,39293
20220105,1450,23105,23110,23100,23105,20748
20220105,1451,23105,23110,23100,23105,45148
20220105,1452,23110,23110,23095,23105,35353
20220105,1453,23100,23115,23100,23110,23583
20220105,1454,23110,23115,23100,23115,7382
20220105,1455,23110,23120,23100,23100,89698
20220105,1456,23105,23115,23100,23100,23650
20220105,1457,23105,23115,23100,23105,15379
20220105,1458,23105,23120,23105,23115,34268
20220105,1459,23115,23115,23100,23100,12533
20220105,1500,23100,23105,23095,23095,62658
20220105,1501,23095,23110,23095,23110,12648
20220105,1502,23110,23115,23100,23110,6455
20220105,1503,23115,23115,23100,23105,24107
20220105,1504,23110,23115,23105,23110,6741
20220105,1505,23110,23130,23110,23130,20613
20220105,1506,23130,23135,23125,23135,25559
20220105,1507,23135,23135,23125,23135,47073
20220105,1508,23130,23145,23130,23140,147004
20220105,1509,23140,23140,23125,23130,106508
20220105,1510,23130,23135,23115,23115,46184
20220105,1511,23120,23120,23110,23120,60233
20220105,1512,23120,23140,23120,23140,51555
20220105,1513,23140,23170,23140,23170,66911
20220105,1514,23165,23190,23165,23185,165942
20220105,1515,23185,23225,23185,23215,117433
20220105,1516,23215,23270,23210,23260,101098
20220105,1517,23265,23265,23245,23260,92413
20220105,1518,23255,23270,23250,23260,83909
20220105,1519,23260,23275,23260,23260,75137
20220105,1520,23265,23270,23255,23260,93570
20220105,1530,23265,23265,23265,23265,359593