날짜,시간,시가,고가,저가,종가,거래량
20220120,0901,21935,21965,21895,21955,227302
20220120,0902,21950,21965,21870,21890,229955
20220120,0903,21890,21920,21845,21885,114377
20220120,0904,21875,21880,21820,21825,85001
20220120,0905,21835,21880,21825,21850,70756
20220120,0906,21845,21880,21825,21875,93258
20220120,0907,21880,21930,21880,21920,82592
20220120,0908,21915,21955,21900,21935,94038
20220120,0909,21945,21950,21890,21905,70791
20220120,0910,21905,21915,21870,21870,69740
20220120,0911,21870,21885,21850,21865,92913
20220120,0912,21865,21885,21845,21880,39516
20220120,0913,21880,21900,21855,21900,128794
20220120,0914,21900,21945,21900,21925,109073
20220120,0915,21930,21970,21920,21970,83665
20220120,0916,21965,21975,21940,21965,74656
20220120,0917,21970,22045,21970,22025,104749
20220120,0918,22025,22025,21990,21995,161824
20220120,0919,21990,22010,21980,21980,116874
20220120,0920,21980,22010,21970,21975,81407
20220120,0921,21975,22025,21945,21950,92221
20220120,0922,21955,21980,21950,21975,28717
20220120,0923,21970,22005,21965,21995,25052
20220120,0924,21990,22055,21970,22045,77198
20220120,0925,22045,22050,22025,22030,68768
20220120,0926,22035,22045,22010,22010,44799
20220120,0927,22015,22030,21990,22000,35707
20220120,0928,22005,22070,21990,22060,75116
20220120,0929,22070,22070,22045,22060,119375
20220120,0930,22055,22080,22050,22055,135618
20220120,0931,22055,22055,22015,22025,131979
20220120,0932,22025,22030,22010,22030,30220
20220120,0933,22025,22030,21990,21990,123907
20220120,0934,21990,22035,21990,22020,48691
20220120,0935,22020,22045,22010,22020,17237
20220120,0936,22015,22020,21990,22005,31183
20220120,0937,22005,22020,21955,21965,82402
20220120,0938,21965,21975,21930,21960,80761
20220120,0939,21960,21980,21935,21940,74149
20220120,0940,21945,21965,21935,21960,29710
20220120,0941,21960,21995,21950,21985,49375
20220120,0942,21985,21985,21950,21960,34493
20220120,0943,21965,21990,21960,21980,30184
20220120,0944,21985,21995,21950,21950,79751
20220120,0945,21945,21960,21930,21945,54385
20220120,0946,21945,21970,21935,21940,8114
20220120,0947,21935,21950,21920,21940,98827
20220120,0948,21935,21935,21900,21900,53214
20220120,0949,21905,21915,21900,21905,61305
20220120,0950,21905,21910,21860,21860,106403
20220120,0951,21860,21870,21850,21850,56472
20220120,0952,21850,21850,21815,21840,128896
20220120,0953,21845,21850,21815,21825,62964
20220120,0954,21825,21855,21820,21845,44680
20220120,0955,21850,21880,21845,21880,203603
20220120,0956,21875,21890,21865,21865,64297
20220120,0957,21870,21870,21825,21835,48945
20220120,0958,21835,21885,21830,21880,41155
20220120,0959,21880,21925,21875,21920,39886
20220120,1000,21925,21930,21885,21895,72746
20220120,1001,21890,21925,21890,21915,27091
20220120,1002,21920,21950,21920,21945,85188
20220120,1003,21945,21950,21925,21935,21998
20220120,1004,21940,21960,21930,21955,52425
20220120,1005,21955,21955,21915,21920,39801
20220120,1006,21920,21925,21880,21885,50204
20220120,1007,21885,21890,21875,21890,30036
20220120,1008,21890,21925,21885,21915,85561
20220120,1009,21920,21960,21920,21960,58958
20220120,1010,21955,21965,21950,21955,35708
20220120,1011,21955,21960,21940,21955,9392
20220120,1012,21950,21980,21950,21960,170693
20220120,1013,21955,21970,21945,21960,32518
20220120,1014,21960,21970,21945,21945,11615
20220120,1015,21955,21965,21940,21940,82044
20220120,1016,21940,21945,21865,21865,120865
20220120,1017,21870,21880,21845,21865,101406
20220120,1018,21870,21875,21835,21840,78116
20220120,1019,21840,21855,21820,21820,106041
20220120,1020,21820,21830,21805,21815,131043
20220120,1021,21815,21825,21780,21810,94866
20220120,1022,21805,21805,21780,21780,95413
20220120,1023,21775,21790,21750,21760,81390
20220120,1024,21755,21775,21745,21775,74849
20220120,1025,21770,21805,21770,21780,64519
20220120,1026,21780,21810,21770,21800,30525
20220120,1027,21810,21840,21800,21840,56008
20220120,1028,21845,21850,21835,21845,30859
20220120,1029,21845,21860,21840,21850,60999
20220120,1030,21845,21860,21835,21860,27450
20220120,1031,21855,21875,21845,21855,15293
20220120,1032,21850,21860,21815,21830,33757
20220120,1033,21830,21855,21820,21855,20510
20220120,1034,21850,21855,21820,21825,40235
20220120,1035,21825,21865,21820,21865,22281
20220120,1036,21860,21865,21840,21855,9781
20220120,1037,21855,21885,21850,21880,44625
20220120,1038,21880,21895,21870,21890,59197
20220120,1039,21895,21930,21890,21915,115130
20220120,1040,21915,21935,21915,21925,27272
20220120,1041,21925,21935,21890,21895,27994
20220120,1042,21895,21910,21885,21895,9596
20220120,1043,21895,21950,21890,21950,40007
20220120,1044,21950,21955,21935,21945,46222
20220120,1045,21940,21950,21935,21945,44314
20220120,1046,21940,21955,21940,21955,35449
20220120,1047,21955,21990,21955,21990,127151
20220120,1048,21990,21990,21965,21965,21796
20220120,1049,21970,21975,21950,21955,35055
20220120,1050,21955,21965,21935,21945,11811
20220120,1051,21940,21955,21930,21945,17117
20220120,1052,21940,21990,21935,21980,39601
20220120,1053,21975,21990,21965,21970,23345
20220120,1054,21970,22000,21970,21975,33495
20220120,1055,21970,21975,21945,21955,18983
20220120,1056,21960,21980,21945,21975,29010
20220120,1057,21975,21980,21965,21975,6367
20220120,1058,21975,22010,21975,21995,64061
20220120,1059,22000,22015,21995,22005,32413
20220120,1100,22005,22005,21970,21980,19403
20220120,1101,21985,22010,21985,21995,38090
20220120,1102,21990,22030,21990,22030,47292
20220120,1103,22025,22035,22005,22015,43550
20220120,1104,22015,22020,21995,22005,29907
20220120,1105,22005,22015,22000,22005,72325
20220120,1106,22000,22020,22000,22000,85130
20220120,1107,22010,22010,21965,21975,48126
20220120,1108,21970,21980,21965,21970,10474
20220120,1109,21970,21970,21950,21955,54569
20220120,1110,21955,21980,21955,21980,14487
20220120,1111,21975,22010,21970,22000,62426
20220120,1112,21990,22015,21985,22005,76195
20220120,1113,22005,22070,22000,22055,163446
20220120,1114,22060,22065,22025,22030,81878
20220120,1115,22030,22030,22010,22010,21008
20220120,1116,22010,22010,21965,21970,132842
20220120,1117,21975,21975,21950,21960,90798
20220120,1118,21960,21990,21960,21985,14167
20220120,1119,21990,21990,21980,21980,39417
20220120,1120,21975,21985,21970,21980,37825
20220120,1121,21980,21985,21970,21970,8812
20220120,1122,21975,21975,21955,21960,14023
20220120,1123,21955,21965,21950,21960,17723
20220120,1124,21965,21980,21960,21980,8932
20220120,1125,21975,21985,21965,21975,40606
20220120,1126,21980,21990,21960,21970,24087
20220120,1127,21970,21975,21955,21955,15076
20220120,1128,21965,21985,21965,21985,12881
20220120,1129,21990,21990,21970,21975,7690
20220120,1130,21975,21995,21965,21970,27099
20220120,1131,21965,21975,21945,21945,164894
20220120,1132,21950,21965,21945,21955,5568
20220120,1133,21955,21965,21955,21960,9676
20220120,1134,21965,21980,21950,21980,167883
20220120,1135,21980,22000,21980,21990,27359
20220120,1136,21990,22000,21985,21985,16282
20220120,1137,21990,22000,21990,22000,10416
20220120,1138,21995,22005,21980,21995,22036
20220120,1139,21990,21990,21970,21975,4191
20220120,1140,21970,21970,21950,21955,5780
20220120,1141,21955,21960,21935,21935,44759
20220120,1142,21940,21950,21930,21940,37219
20220120,1143,21940,21945,21930,21935,26625
20220120,1144,21940,21945,21915,21920,16408
20220120,1145,21920,21925,21905,21910,40654
20220120,1146,21910,21920,21905,21910,12986
20220120,1147,21910,21920,21905,21920,8566
20220120,1148,21920,21935,21915,21935,41592
20220120,1149,21935,21940,21920,21930,10891
20220120,1150,21930,21935,21915,21920,20052
20220120,1151,21925,21945,21925,21940,43562
20220120,1152,21945,21945,21935,21935,2397
20220120,1153,21940,21960,21935,21955,12496
20220120,1154,21950,21960,21950,21950,10171
20220120,1155,21955,21965,21945,21945,16460
20220120,1156,21945,21960,21940,21960,8295
20220120,1157,21960,21960,21945,21950,3256
20220120,1158,21950,21960,21940,21940,5127
20220120,1159,21940,21950,21930,21930,2773
20220120,1200,21930,21940,21920,21925,13061
20220120,1201,21925,21930,21920,21930,7782
20220120,1202,21930,21940,21925,21930,21746
20220120,1203,21935,21940,21925,21940,5145
20220120,1204,21940,21940,21925,21925,10529
20220120,1205,21930,21935,21920,21925,10939
20220120,1206,21925,21950,21925,21935,19422
20220120,1207,21935,21935,21910,21915,45927
20220120,1208,21905,21925,21890,21925,46416
20220120,1209,21920,21935,21920,21935,6288
20220120,1210,21935,21950,21935,21950,34190
20220120,1211,21950,21960,21945,21960,20457
20220120,1212,21960,21960,21945,21950,12475
20220120,1213,21945,21955,21940,21955,24776
20220120,1214,21960,21965,21945,21945,10069
20220120,1215,21945,21950,21935,21940,16180
20220120,1216,21940,21940,21925,21930,12319
20220120,1217,21930,21970,21930,21965,18212
20220120,1218,21965,22005,21965,22005,40282
20220120,1219,22000,22025,21995,22020,41809
20220120,1220,22025,22040,22020,22040,49401
20220120,1221,22035,22040,22025,22035,26829
20220120,1222,22035,22075,22035,22075,79155
20220120,1223,22070,22080,22065,22065,84098
20220120,1224,22065,22070,22050,22055,27844
20220120,1225,22055,22085,22050,22050,69187
20220120,1226,22055,22080,22050,22075,16056
20220120,1227,22075,22075,22050,22055,21458
20220120,1228,22060,22060,22040,22055,18590
20220120,1229,22045,22070,22045,22065,19883
20220120,1230,22060,22065,22045,22045,12801
20220120,1231,22045,22080,22045,22080,41904
20220120,1232,22075,22080,22045,22055,10146
20220120,1233,22055,22060,22035,22060,44361
20220120,1234,22060,22075,22060,22070,21460
20220120,1235,22065,22075,22065,22065,11076
20220120,1236,22065,22075,22055,22060,8249
20220120,1237,22060,22070,22060,22060,4400
20220120,1238,22060,22075,22055,22065,15836
20220120,1239,22065,22075,22055,22070,31438
20220120,1240,22075,22110,22070,22105,93107
20220120,1241,22105,22125,22095,22125,80091
20220120,1242,22125,22140,22105,22115,76364
20220120,1243,22105,22115,22100,22105,37288
20220120,1244,22105,22125,22105,22115,22845
20220120,1245,22120,22140,22110,22140,39220
20220120,1246,22140,22140,22120,22125,48420
20220120,1247,22125,22150,22125,22145,50576
20220120,1248,22145,22160,22140,22160,124649
20220120,1249,22155,22165,22145,22145,89251
20220120,1250,22150,22155,22125,22125,50895
20220120,1251,22130,22130,22105,22115,65723
20220120,1252,22115,22130,22105,22125,26559
20220120,1253,22125,22140,22120,22125,12434
20220120,1254,22125,22145,22125,22145,24023
20220120,1255,22140,22145,22120,22145,30200
20220120,1256,22140,22155,22130,22135,52834
20220120,1257,22135,22135,22120,22125,57377
20220120,1258,22130,22135,22125,22130,23297
20220120,1259,22130,22135,22125,22125,10035
20220120,1300,22130,22135,22125,22135,9924
20220120,1301,22130,22150,22130,22135,83757
20220120,1302,22140,22155,22135,22145,44464
20220120,1303,22145,22155,22140,22145,11479
20220120,1304,22140,22145,22125,22130,23187
20220120,1305,22130,22135,22130,22135,15826
20220120,1306,22140,22140,22120,22120,37243
20220120,1307,22120,22130,22110,22125,10294
20220120,1308,22125,22140,22120,22130,6845
20220120,1309,22130,22130,22120,22120,17772
20220120,1310,22125,22130,22120,22120,18029
20220120,1311,22125,22130,22115,22125,56038
20220120,1312,22125,22130,22115,22120,8382
20220120,1313,22120,22130,22110,22125,25640
20220120,1314,22125,22135,22120,22130,5530
20220120,1315,22130,22135,22125,22125,10159
20220120,1316,22125,22130,22115,22120,19212
20220120,1317,22130,22135,22120,22120,14826
20220120,1318,22115,22120,22105,22110,10354
20220120,1319,22115,22115,22105,22110,10722
20220120,1320,22110,22115,22090,22100,23620
20220120,1321,22095,22100,22080,22085,22711
20220120,1322,22085,22090,22075,22075,12472
20220120,1323,22080,22090,22075,22090,18015
20220120,1324,22085,22095,22085,22090,10478
20220120,1325,22090,22100,22090,22090,13130
20220120,1326,22085,22110,22085,22100,6078
20220120,1327,22105,22110,22095,22105,5031
20220120,1328,22105,22110,22075,22085,25781
20220120,1329,22085,22085,22075,22080,22111
20220120,1330,22085,22085,22080,22080,3389
20220120,1331,22080,22105,22080,22100,33311
20220120,1332,22100,22135,22100,22130,24962
20220120,1333,22135,22150,22130,22145,54618
20220120,1334,22140,22150,22135,22145,45537
20220120,1335,22145,22150,22140,22145,31784
20220120,1336,22145,22150,22140,22150,11169
20220120,1337,22155,22155,22140,22140,23042
20220120,1338,22140,22140,22110,22115,26758
20220120,1339,22115,22125,22105,22105,21414
20220120,1340,22110,22110,22105,22110,12420
20220120,1341,22110,22115,22105,22110,7668
20220120,1342,22110,22115,22105,22110,8758
20220120,1343,22110,22115,22100,22105,19564
20220120,1344,22110,22110,22090,22090,18089
20220120,1345,22095,22095,22075,22090,22285
20220120,1346,22085,22105,22080,22080,6300
20220120,1347,22080,22095,22080,22090,10836
20220120,1348,22095,22110,22090,22100,31899
20220120,1349,22100,22105,22095,22100,6263
20220120,1350,22100,22110,22090,22100,25773
20220120,1351,22100,22115,22100,22115,7413
20220120,1352,22110,22120,22110,22115,24846
20220120,1353,22115,22120,22105,22115,29376
20220120,1354,22115,22125,22115,22120,13895
20220120,1355,22115,22130,22115,22125,3397
20220120,1356,22125,22125,22110,22110,11899
20220120,1357,22115,22115,22100,22100,45892
20220120,1358,22105,22105,22090,22100,11496
20220120,1359,22100,22100,22080,22090,27506
20220120,1400,22090,22095,22075,22080,16419
20220120,1401,22085,22100,22080,22095,5550
20220120,1402,22100,22115,22095,22110,21236
20220120,1403,22115,22120,22085,22090,39305
20220120,1404,22085,22105,22075,22080,8659
20220120,1405,22085,22105,22075,22095,8572
20220120,1406,22095,22105,22085,22090,10076
20220120,1407,22090,22095,22065,22080,74743
20220120,1408,22080,22105,22075,22105,24030
20220120,1409,22105,22105,22090,22095,2235
20220120,1410,22095,22100,22080,22085,3422
20220120,1411,22095,22095,22080,22080,9337
20220120,1412,22085,22105,22080,22100,20340
20220120,1413,22100,22105,22090,22090,7711
20220120,1414,22090,22095,22085,22090,1824
20220120,1415,22085,22095,22085,22095,2946
20220120,1416,22090,22100,22090,22095,4167
20220120,1417,22100,22120,22100,22115,53212
20220120,1418,22110,22120,22100,22100,34187
20220120,1419,22100,22105,22100,22105,3211
20220120,1420,22105,22105,22090,22090,22974
20220120,1421,22095,22095,22085,22090,60690
20220120,1422,22085,22095,22080,22080,27829
20220120,1423,22085,22100,22080,22085,33980
20220120,1424,22085,22105,22085,22100,33020
20220120,1425,22100,22105,22100,22105,36575
20220120,1426,22100,22100,22075,22075,61475
20220120,1427,22075,22080,22045,22050,223690
20220120,1428,22045,22050,22020,22025,49974
20220120,1429,22025,22040,22020,22040,26418
20220120,1430,22040,22050,22030,22040,15106
20220120,1431,22035,22055,22030,22050,83417
20220120,1432,22050,22065,22050,22065,32376
20220120,1433,22065,22075,22060,22070,94364
20220120,1434,22075,22075,22060,22060,7371
20220120,1435,22065,22080,22060,22080,33582
20220120,1436,22070,22075,22065,22070,11872
20220120,1437,22070,22090,22065,22090,7816
20220120,1438,22090,22100,22085,22090,43869
20220120,1439,22090,22105,22080,22100,10594
20220120,1440,22105,22110,22085,22085,13481
20220120,1441,22090,22105,22090,22100,10621
20220120,1442,22100,22115,22100,22110,151346
20220120,1443,22110,22110,22095,22105,16860
20220120,1444,22100,22110,22100,22105,13659
20220120,1445,22110,22115,22105,22105,13803
20220120,1446,22110,22110,22095,22100,31559
20220120,1447,22100,22105,22095,22100,6618
20220120,1448,22100,22105,22080,22085,25277
20220120,1449,22095,22100,22085,22085,8633
20220120,1450,22085,22090,22075,22075,38473
20220120,1451,22080,22085,22070,22080,28486
20220120,1452,22080,22095,22080,22095,6926
20220120,1453,22095,22110,22095,22105,20041
20220120,1454,22105,22110,22095,22110,40349
20220120,1455,22115,22130,22110,22130,41788
20220120,1456,22130,22145,22125,22140,61181
20220120,1457,22135,22140,22125,22125,35173
20220120,1458,22120,22120,22095,22095,52981
20220120,1459,22095,22100,22085,22085,43328
20220120,1500,22085,22100,22080,22095,24458
20220120,1501,22095,22100,22085,22090,54177
20220120,1502,22090,22095,22075,22090,38074
20220120,1503,22090,22095,22080,22085,23005
20220120,1504,22085,22095,22080,22095,13538
20220120,1505,22095,22110,22090,22110,35753
20220120,1506,22105,22110,22095,22110,22128
20220120,1507,22100,22105,22090,22105,13177
20220120,1508,22105,22110,22100,22100,21785
20220120,1509,22100,22105,22090,22100,80729
20220120,1510,22100,22125,22095,22125,37520
20220120,1511,22130,22130,22120,22125,18582
20220120,1512,22125,22140,22120,22130,35357
20220120,1513,22130,22140,22130,22135,55235
20220120,1514,22130,22140,22130,22130,59404
20220120,1515,22135,22155,22130,22150,109442
20220120,1516,22150,22175,22150,22170,71326
20220120,1517,22170,22170,22160,22170,60551
20220120,1518,22170,22185,22165,22180,51344
20220120,1519,22175,22175,22155,22160,75923
20220120,1520,22165,22165,22150,22155,93016
20220120,1530,22175,22175,22175,22175,301044