날짜,시간,시가,고가,저가,종가,거래량
20220106,0901,22920,22975,22920,22970,417377
20220106,0902,22980,23005,22960,22995,171730
20220106,0903,22995,23050,22995,23045,154000
20220106,0904,23045,23065,23020,23055,160212
20220106,0905,23055,23070,23045,23055,95836
20220106,0906,23050,23080,23035,23065,113272
20220106,0907,23060,23080,23035,23080,100937
20220106,0908,23080,23110,23065,23105,48668
20220106,0909,23105,23115,23080,23090,63463
20220106,0910,23090,23095,23060,23065,84234
20220106,0911,23065,23110,23065,23110,45837
20220106,0912,23110,23115,23095,23110,32644
20220106,0913,23110,23125,23095,23120,41255
20220106,0914,23125,23155,23110,23155,39218
20220106,0915,23155,23170,23120,23135,57013
20220106,0916,23140,23185,23135,23180,81226
20220106,0917,23185,23220,23170,23200,126036
20220106,0918,23205,23220,23200,23220,58995
20220106,0919,23215,23215,23180,23195,64870
20220106,0920,23200,23220,23190,23195,22570
20220106,0921,23195,23200,23140,23145,66652
20220106,0922,23140,23180,23140,23160,36079
20220106,0923,23160,23160,23120,23120,39063
20220106,0924,23125,23125,23085,23100,71508
20220106,0925,23095,23110,23080,23090,35424
20220106,0926,23090,23110,23085,23095,25084
20220106,0927,23095,23145,23085,23130,32205
20220106,0928,23130,23155,23130,23145,40121
20220106,0929,23140,23200,23135,23185,43413
20220106,0930,23190,23200,23180,23190,54343
20220106,0931,23185,23210,23165,23195,30134
20220106,0932,23190,23200,23175,23175,21873
20220106,0933,23190,23220,23180,23185,55800
20220106,0934,23190,23220,23185,23205,6842
20220106,0935,23205,23240,23205,23230,48736
20220106,0936,23240,23270,23235,23240,149423
20220106,0937,23240,23250,23200,23200,21060
20220106,0938,23195,23210,23190,23195,140164
20220106,0939,23190,23210,23185,23210,92076
20220106,0940,23210,23220,23170,23180,32838
20220106,0941,23180,23225,23180,23225,32764
20220106,0942,23215,23225,23180,23200,43127
20220106,0943,23195,23215,23175,23180,23755
20220106,0944,23180,23185,23160,23170,38831
20220106,0945,23170,23190,23145,23150,34017
20220106,0946,23150,23175,23145,23150,35091
20220106,0947,23140,23175,23130,23170,34314
20220106,0948,23170,23185,23125,23140,84231
20220106,0949,23140,23140,23120,23120,32223
20220106,0950,23125,23150,23120,23130,38963
20220106,0951,23135,23180,23135,23175,43693
20220106,0952,23180,23195,23170,23190,24331
20220106,0953,23195,23195,23160,23165,71322
20220106,0954,23165,23170,23140,23145,11539
20220106,0955,23145,23150,23135,23145,13173
20220106,0956,23140,23145,23115,23120,21898
20220106,0957,23120,23125,23085,23120,532145
20220106,0958,23120,23135,23090,23095,67262
20220106,0959,23090,23105,23080,23100,13485
20220106,1000,23105,23115,23095,23100,17092
20220106,1001,23100,23130,23085,23095,66462
20220106,1002,23090,23090,23075,23075,23703
20220106,1003,23075,23085,23050,23055,507213
20220106,1004,23060,23080,23055,23080,39484
20220106,1005,23075,23105,23055,23095,63678
20220106,1006,23095,23120,23095,23110,63950
20220106,1007,23115,23115,23090,23095,72751
20220106,1008,23095,23100,23065,23070,27339
20220106,1009,23075,23090,23065,23090,22072
20220106,1010,23080,23090,23065,23090,284014
20220106,1011,23085,23085,23065,23065,233630
20220106,1012,23065,23065,23025,23030,306242
20220106,1013,23035,23035,23020,23020,39511
20220106,1014,23025,23080,23020,23065,53828
20220106,1015,23065,23070,23040,23070,82565
20220106,1016,23065,23095,23050,23095,126540
20220106,1017,23090,23095,23075,23080,45178
20220106,1018,23080,23080,23060,23075,62749
20220106,1019,23075,23105,23075,23095,24970
20220106,1020,23090,23100,23075,23100,19702
20220106,1021,23100,23130,23100,23115,61486
20220106,1022,23120,23130,23110,23120,20082
20220106,1023,23120,23120,23100,23105,6499
20220106,1024,23100,23115,23095,23105,10135
20220106,1025,23100,23130,23090,23130,26009
20220106,1026,23130,23150,23125,23145,154524
20220106,1027,23145,23160,23140,23160,42246
20220106,1028,23160,23160,23135,23155,10114
20220106,1029,23160,23165,23145,23155,11619
20220106,1030,23155,23165,23155,23165,24561
20220106,1031,23165,23175,23160,23170,29292
20220106,1032,23170,23175,23150,23165,17570
20220106,1033,23160,23165,23140,23160,22681
20220106,1034,23160,23190,23160,23180,42642
20220106,1035,23180,23225,23175,23220,61711
20220106,1036,23215,23230,23215,23225,26580
20220106,1037,23230,23235,23205,23220,44330
20220106,1038,23220,23230,23215,23230,23182
20220106,1039,23230,23295,23230,23295,155253
20220106,1040,23290,23300,23270,23270,109697
20220106,1041,23270,23295,23270,23290,29381
20220106,1042,23285,23300,23280,23300,48004
20220106,1043,23300,23335,23295,23325,109155
20220106,1044,23330,23350,23325,23345,74192
20220106,1045,23345,23350,23325,23335,99822
20220106,1046,23335,23340,23305,23310,21841
20220106,1047,23315,23325,23290,23290,47661
20220106,1048,23295,23305,23285,23295,25962
20220106,1049,23300,23315,23290,23305,17163
20220106,1050,23305,23325,23305,23320,262871
20220106,1051,23320,23330,23310,23325,287396
20220106,1052,23325,23325,23300,23305,344713
20220106,1053,23310,23345,23305,23340,657332
20220106,1054,23340,23355,23325,23330,81113
20220106,1055,23325,23350,23315,23345,109272
20220106,1056,23345,23355,23330,23345,150471
20220106,1057,23350,23365,23345,23365,44887
20220106,1058,23360,23370,23335,23335,32620
20220106,1059,23340,23340,23320,23325,12398
20220106,1100,23325,23325,23305,23315,25824
20220106,1101,23320,23325,23290,23300,28938
20220106,1102,23295,23305,23285,23290,34413
20220106,1103,23290,23290,23265,23270,25240
20220106,1104,23270,23270,23250,23255,25303
20220106,1105,23260,23265,23240,23245,34988
20220106,1106,23250,23265,23245,23260,5651
20220106,1107,23255,23255,23235,23250,10076
20220106,1108,23250,23250,23225,23245,15269
20220106,1109,23250,23255,23240,23250,1672
20220106,1110,23250,23260,23245,23255,3929
20220106,1111,23250,23250,23235,23245,34345
20220106,1112,23245,23250,23230,23235,24035
20220106,1113,23235,23240,23225,23240,12502
20220106,1114,23240,23255,23220,23250,14470
20220106,1115,23250,23265,23240,23240,26711
20220106,1116,23235,23240,23195,23205,19816
20220106,1117,23200,23225,23200,23225,7307
20220106,1118,23225,23255,23220,23245,9322
20220106,1119,23245,23270,23240,23265,21358
20220106,1120,23265,23295,23265,23295,18879
20220106,1121,23295,23295,23265,23265,11329
20220106,1122,23270,23275,23260,23275,7806
20220106,1123,23280,23300,23275,23275,15248
20220106,1124,23275,23285,23265,23285,6614
20220106,1125,23285,23295,23275,23280,60995
20220106,1126,23280,23285,23255,23260,44504
20220106,1127,23260,23260,23245,23255,4870
20220106,1128,23255,23255,23225,23225,6173
20220106,1129,23230,23245,23230,23245,5926
20220106,1130,23240,23245,23220,23220,7133
20220106,1131,23215,23250,23215,23245,13822
20220106,1132,23250,23250,23240,23240,28278
20220106,1133,23245,23250,23230,23250,6562
20220106,1134,23250,23260,23245,23255,10391
20220106,1135,23255,23275,23255,23275,53156
20220106,1136,23275,23280,23255,23255,3912
20220106,1137,23255,23260,23245,23255,34974
20220106,1138,23265,23280,23265,23275,5432
20220106,1139,23270,23275,23255,23255,8061
20220106,1140,23255,23265,23255,23260,21629
20220106,1141,23260,23260,23225,23225,9785
20220106,1142,23225,23230,23205,23215,9774
20220106,1143,23215,23215,23185,23185,23870
20220106,1144,23190,23200,23190,23195,9990
20220106,1145,23200,23200,23185,23185,12783
20220106,1146,23185,23190,23170,23190,14923
20220106,1147,23190,23200,23170,23200,15677
20220106,1148,23200,23205,23175,23180,30718
20220106,1149,23180,23190,23175,23190,4172
20220106,1150,23190,23225,23190,23220,10268
20220106,1151,23220,23225,23215,23220,41952
20220106,1152,23220,23220,23205,23210,27907
20220106,1153,23210,23215,23195,23210,5357
20220106,1154,23205,23210,23200,23205,1262
20220106,1155,23205,23210,23195,23210,9255
20220106,1156,23210,23210,23205,23210,6816
20220106,1157,23210,23210,23190,23190,5477
20220106,1158,23195,23195,23180,23195,6801
20220106,1159,23190,23195,23175,23180,3395
20220106,1200,23180,23185,23175,23185,5301
20220106,1201,23190,23195,23175,23190,10231
20220106,1202,23190,23210,23190,23210,4431
20220106,1203,23205,23205,23165,23170,16871
20220106,1204,23170,23190,23165,23185,1790
20220106,1205,23190,23210,23185,23200,10251
20220106,1206,23195,23210,23190,23205,14972
20220106,1207,23205,23215,23205,23215,18520
20220106,1208,23210,23215,23205,23205,12208
20220106,1209,23210,23215,23210,23215,6239
20220106,1210,23215,23215,23200,23205,2849
20220106,1211,23200,23205,23170,23175,11322
20220106,1212,23175,23175,23150,23160,66782
20220106,1213,23160,23160,23130,23135,34352
20220106,1214,23135,23140,23125,23125,58193
20220106,1215,23125,23140,23115,23135,25518
20220106,1216,23140,23160,23140,23150,57380
20220106,1217,23150,23150,23135,23140,19267
20220106,1218,23135,23135,23120,23130,6664
20220106,1219,23130,23140,23125,23125,8862
20220106,1220,23125,23135,23115,23135,12081
20220106,1221,23130,23145,23130,23145,8938
20220106,1222,23140,23140,23125,23125,4521
20220106,1223,23125,23125,23115,23120,6774
20220106,1224,23120,23125,23120,23120,18164
20220106,1225,23120,23135,23110,23135,126032
20220106,1226,23135,23135,23110,23115,6504
20220106,1227,23120,23140,23120,23140,22476
20220106,1228,23130,23140,23115,23115,8573
20220106,1229,23120,23125,23110,23120,6977
20220106,1230,23125,23145,23125,23140,6211
20220106,1231,23140,23140,23110,23110,10819
20220106,1232,23115,23120,23105,23110,2277
20220106,1233,23110,23115,23100,23100,9523
20220106,1234,23105,23115,23100,23115,3759
20220106,1235,23110,23120,23110,23110,3158
20220106,1236,23110,23115,23105,23110,8811
20220106,1237,23110,23120,23110,23115,1586
20220106,1238,23110,23120,23105,23115,2559
20220106,1239,23115,23115,23100,23110,3764
20220106,1240,23110,23110,23100,23105,3552
20220106,1241,23100,23105,23095,23095,64231
20220106,1242,23095,23095,23080,23085,581817
20220106,1243,23085,23085,23070,23070,29184
20220106,1244,23070,23075,23045,23050,85012
20220106,1245,23045,23050,23045,23045,24380
20220106,1246,23045,23050,23040,23050,280494
20220106,1247,23050,23055,23035,23040,328966
20220106,1248,23035,23055,23035,23055,25544
20220106,1249,23050,23065,23045,23055,38284
20220106,1250,23055,23055,23035,23040,31010
20220106,1251,23040,23055,23040,23050,3972
20220106,1252,23045,23050,23025,23030,27774
20220106,1253,23030,23035,23025,23030,50230
20220106,1254,23035,23040,23030,23035,26128
20220106,1255,23040,23050,23035,23040,35070
20220106,1256,23040,23050,23035,23050,21336
20220106,1257,23045,23050,23040,23040,27608
20220106,1258,23040,23045,23030,23035,35873
20220106,1259,23040,23045,23025,23035,71077
20220106,1300,23035,23045,23035,23040,7654
20220106,1301,23040,23045,23035,23035,70885
20220106,1302,23035,23035,23020,23020,118381
20220106,1303,23025,23030,23020,23020,62519
20220106,1304,23020,23020,23005,23015,117495
20220106,1305,23015,23015,23010,23015,35313
20220106,1306,23015,23025,23010,23020,80082
20220106,1307,23025,23030,23015,23020,2732
20220106,1308,23020,23025,23005,23020,24256
20220106,1309,23025,23025,23015,23015,6351
20220106,1310,23015,23025,23015,23020,3853
20220106,1311,23020,23020,23005,23010,20329
20220106,1312,23010,23015,23005,23010,38691
20220106,1313,23010,23035,23005,23030,152966
20220106,1314,23030,23040,23015,23015,17200
20220106,1315,23015,23020,23005,23020,19019
20220106,1316,23015,23020,23010,23015,17033
20220106,1317,23010,23020,23010,23020,2322
20220106,1318,23020,23020,23005,23010,15885
20220106,1319,23010,23010,23000,23000,279033
20220106,1320,23005,23005,22990,22990,73242
20220106,1321,22995,22995,22965,22965,604032
20220106,1322,22965,22970,22960,22965,97379
20220106,1323,22970,22970,22960,22965,42538
20220106,1324,22965,22985,22955,22975,42644
20220106,1325,22975,22975,22965,22970,41205
20220106,1326,22970,22990,22970,22990,193477
20220106,1327,22990,23005,22990,22995,26169
20220106,1328,22995,23000,22990,22990,10586
20220106,1329,22990,22990,22980,22985,2619
20220106,1330,22980,22990,22970,22980,19210
20220106,1331,22980,22985,22975,22975,7184
20220106,1332,22980,23010,22980,23005,15409
20220106,1333,23010,23015,22995,23005,13411
20220106,1334,23005,23025,23000,23025,68886
20220106,1335,23020,23025,23015,23025,17836
20220106,1336,23020,23035,23020,23030,12976
20220106,1337,23030,23030,23020,23025,22921
20220106,1338,23025,23030,23015,23020,6863
20220106,1339,23020,23020,23010,23010,14027
20220106,1340,23010,23020,23000,23005,8709
20220106,1341,23010,23010,23000,23000,20181
20220106,1342,23000,23000,22995,23000,20267
20220106,1343,23000,23010,23000,23000,9366
20220106,1344,23000,23010,22995,23005,5952
20220106,1345,23005,23010,23000,23010,12965
20220106,1346,23015,23030,23015,23025,11319
20220106,1347,23025,23030,23020,23025,17581
20220106,1348,23025,23025,23010,23010,6390
20220106,1349,23010,23010,23005,23005,2673
20220106,1350,23005,23010,23000,23000,2154
20220106,1351,23000,23015,23000,23010,5527
20220106,1352,23010,23010,23005,23010,3895
20220106,1353,23010,23020,23010,23015,7807
20220106,1354,23015,23020,23005,23005,16725
20220106,1355,23005,23005,22995,23000,64829
20220106,1356,23005,23005,22990,22995,22115
20220106,1357,23000,23005,22995,23005,13508
20220106,1358,23005,23005,22985,22985,29334
20220106,1359,22985,22990,22975,22985,14181
20220106,1400,22985,22995,22985,22985,8001
20220106,1401,22985,22985,22970,22970,16348
20220106,1402,22970,22980,22960,22965,11740
20220106,1403,22965,22965,22920,22920,142962
20220106,1404,22920,22940,22910,22930,217011
20220106,1405,22930,22930,22920,22925,19521
20220106,1406,22925,22925,22910,22910,46569
20220106,1407,22910,22915,22900,22905,107233
20220106,1408,22905,22905,22895,22900,55406
20220106,1409,22895,22925,22890,22925,58354
20220106,1410,22925,22940,22915,22915,18483
20220106,1411,22915,22915,22895,22900,96439
20220106,1412,22900,22905,22875,22880,50578
20220106,1413,22890,22900,22875,22875,23237
20220106,1414,22880,22880,22865,22870,49666
20220106,1415,22875,22875,22860,22865,26734
20220106,1416,22865,22880,22855,22870,41226
20220106,1417,22870,22885,22865,22885,18158
20220106,1418,22885,22905,22885,22890,23266
20220106,1419,22885,22910,22885,22910,24153
20220106,1420,22910,22920,22900,22920,22586
20220106,1421,22920,22920,22905,22905,39072
20220106,1422,22905,22925,22900,22915,23786
20220106,1423,22915,22945,22915,22940,36929
20220106,1424,22940,22950,22925,22935,24163
20220106,1425,22935,22950,22935,22945,20766
20220106,1426,22945,22980,22945,22975,26832
20220106,1427,22975,22990,22970,22990,20021
20220106,1428,22990,22995,22985,22985,23163
20220106,1429,22985,23000,22980,22990,22080
20220106,1430,22995,23020,22995,23015,43118
20220106,1431,23015,23020,23005,23020,18569
20220106,1432,23015,23020,23000,23005,28061
20220106,1433,23000,23040,23000,23035,60211
20220106,1434,23035,23035,23010,23035,194752
20220106,1435,23030,23045,23030,23030,50898
20220106,1436,23030,23035,23005,23005,22716
20220106,1437,23005,23030,23005,23015,14119
20220106,1438,23020,23035,23010,23020,24509
20220106,1439,23015,23020,23000,23010,34832
20220106,1440,23010,23010,22995,22995,21233
20220106,1441,22995,22995,22975,22980,24718
20220106,1442,22980,22990,22975,22975,16368
20220106,1443,22980,22995,22980,22995,7335
20220106,1444,22995,23025,22995,23025,32742
20220106,1445,23025,23025,23015,23015,12274
20220106,1446,23015,23030,23010,23025,53889
20220106,1447,23020,23035,23015,23035,53280
20220106,1448,23035,23035,23005,23005,30875
20220106,1449,23005,23010,23000,23010,58033
20220106,1450,23005,23005,22980,22980,69738
20220106,1451,22980,23000,22980,22985,32901
20220106,1452,22985,22985,22965,22970,45193
20220106,1453,22970,22980,22965,22970,34712
20220106,1454,22970,22970,22935,22935,64606
20220106,1455,22940,22940,22925,22925,140272
20220106,1456,22930,22945,22925,22930,109894
20220106,1457,22935,22935,22925,22935,23558
20220106,1458,22940,22955,22935,22945,19980
20220106,1459,22950,22955,22935,22945,40352
20220106,1500,22940,22945,22935,22940,59710
20220106,1501,22935,22940,22915,22920,72900
20220106,1502,22920,22925,22910,22925,22749
20220106,1503,22925,22925,22900,22900,19275
20220106,1504,22900,22910,22895,22900,93039
20220106,1505,22900,22905,22890,22900,40438
20220106,1506,22900,22905,22860,22870,639516
20220106,1507,22865,22885,22865,22870,77706
20220106,1508,22880,22880,22870,22875,11039
20220106,1509,22880,22900,22870,22880,16399
20220106,1510,22875,22880,22870,22875,11117
20220106,1511,22875,22895,22875,22880,15196
20220106,1512,22880,22880,22845,22850,147207
20220106,1513,22850,22860,22835,22840,627465
20220106,1514,22845,22845,22815,22815,127314
20220106,1515,22815,22820,22800,22805,105947
20220106,1516,22800,22830,22800,22815,50309
20220106,1517,22815,22825,22810,22825,68497
20220106,1518,22825,22825,22805,22805,33474
20220106,1519,22805,22825,22800,22820,14250
20220106,1520,22825,22845,22820,22840,39578
20220106,1530,22850,22850,22850,22850,242642