날짜,시간,시가,고가,저가,종가,거래량
20220124,0901,21580,21635,21570,21630,405974
20220124,0902,21640,21685,21600,21615,366980
20220124,0903,21605,21625,21550,21560,232194
20220124,0904,21560,21590,21545,21570,211649
20220124,0905,21570,21640,21570,21625,137308
20220124,0906,21625,21635,21580,21635,71777
20220124,0907,21630,21635,21580,21585,115161
20220124,0908,21585,21595,21550,21570,89168
20220124,0909,21575,21590,21540,21560,51090
20220124,0910,21560,21615,21550,21605,176241
20220124,0911,21600,21635,21600,21625,72501
20220124,0912,21625,21625,21570,21580,135555
20220124,0913,21580,21610,21565,21595,98751
20220124,0914,21590,21615,21570,21575,85560
20220124,0915,21570,21580,21525,21535,95153
20220124,0916,21535,21570,21520,21570,79004
20220124,0917,21575,21615,21570,21585,85488
20220124,0918,21585,21600,21555,21570,36649
20220124,0919,21570,21580,21540,21565,40328
20220124,0920,21575,21575,21530,21545,51237
20220124,0921,21545,21585,21535,21550,84193
20220124,0922,21550,21555,21470,21485,226396
20220124,0923,21490,21500,21460,21490,73564
20220124,0924,21480,21560,21460,21530,61699
20220124,0925,21530,21530,21475,21490,76736
20220124,0926,21480,21480,21450,21465,86332
20220124,0927,21455,21470,21425,21425,116157
20220124,0928,21425,21490,21425,21470,107436
20220124,0929,21475,21475,21420,21435,140861
20220124,0930,21430,21460,21425,21450,123802
20220124,0931,21445,21470,21415,21425,76519
20220124,0932,21420,21425,21385,21385,183988
20220124,0933,21390,21415,21375,21385,115012
20220124,0934,21385,21395,21325,21325,193472
20220124,0935,21330,21340,21290,21290,215122
20220124,0936,21300,21310,21270,21300,160141
20220124,0937,21295,21330,21270,21275,156942
20220124,0938,21275,21285,21265,21275,200059
20220124,0939,21280,21300,21275,21285,106546
20220124,0940,21285,21290,21245,21255,154818
20220124,0941,21255,21270,21245,21265,102521
20220124,0942,21260,21280,21245,21275,207906
20220124,0943,21280,21300,21255,21260,122135
20220124,0944,21260,21265,21245,21255,85668
20220124,0945,21250,21250,21210,21210,192076
20220124,0946,21210,21220,21190,21210,252689
20220124,0947,21210,21230,21185,21190,191200
20220124,0948,21185,21195,21160,21165,210051
20220124,0949,21165,21175,21140,21160,318841
20220124,0950,21155,21195,21155,21190,143954
20220124,0951,21190,21190,21155,21160,77633
20220124,0952,21165,21185,21145,21150,249711
20220124,0953,21150,21185,21140,21170,127022
20220124,0954,21175,21185,21155,21165,102034
20220124,0955,21165,21165,21135,21145,95036
20220124,0956,21145,21165,21130,21165,143845
20220124,0957,21165,21185,21150,21180,53797
20220124,0958,21180,21195,21175,21190,81969
20220124,0959,21190,21195,21150,21155,92184
20220124,1000,21155,21175,21150,21160,95872
20220124,1001,21160,21165,21130,21140,167583
20220124,1002,21145,21180,21135,21170,47195
20220124,1003,21165,21185,21160,21180,37744
20220124,1004,21185,21225,21175,21215,171112
20220124,1005,21215,21245,21210,21240,133352
20220124,1006,21240,21245,21220,21225,81435
20220124,1007,21225,21255,21210,21230,100184
20220124,1008,21225,21250,21205,21240,60261
20220124,1009,21245,21255,21230,21255,41289
20220124,1010,21250,21255,21230,21235,39447
20220124,1011,21240,21245,21200,21210,58987
20220124,1012,21210,21220,21190,21200,277543
20220124,1013,21205,21205,21180,21180,47448
20220124,1014,21180,21195,21175,21185,10320
20220124,1015,21185,21195,21175,21195,43419
20220124,1016,21200,21210,21170,21175,38821
20220124,1017,21175,21180,21165,21170,46913
20220124,1018,21170,21175,21145,21175,123026
20220124,1019,21170,21210,21170,21210,42758
20220124,1020,21205,21225,21195,21215,59590
20220124,1021,21215,21215,21185,21205,47954
20220124,1022,21205,21215,21190,21200,4656
20220124,1023,21200,21200,21175,21175,26910
20220124,1024,21170,21180,21160,21180,70656
20220124,1025,21180,21190,21160,21170,17560
20220124,1026,21175,21175,21150,21155,46420
20220124,1027,21155,21165,21150,21165,19396
20220124,1028,21165,21180,21160,21180,8543
20220124,1029,21180,21195,21170,21190,17433
20220124,1030,21190,21205,21185,21200,33372
20220124,1031,21200,21205,21170,21175,37965
20220124,1032,21175,21185,21165,21180,49554
20220124,1033,21175,21180,21155,21165,39881
20220124,1034,21165,21200,21160,21200,83392
20220124,1035,21195,21240,21195,21220,135434
20220124,1036,21220,21250,21215,21245,22642
20220124,1037,21245,21250,21225,21230,71333
20220124,1038,21225,21225,21205,21210,35710
20220124,1039,21210,21240,21195,21225,36450
20220124,1040,21225,21235,21205,21210,35555
20220124,1041,21210,21245,21210,21235,31382
20220124,1042,21235,21245,21220,21230,53194
20220124,1043,21230,21240,21200,21225,13443
20220124,1044,21230,21230,21175,21180,41434
20220124,1045,21180,21185,21170,21175,27088
20220124,1046,21180,21185,21150,21155,185133
20220124,1047,21155,21180,21150,21165,107307
20220124,1048,21170,21175,21145,21145,138566
20220124,1049,21145,21165,21140,21155,28691
20220124,1050,21155,21170,21150,21170,58449
20220124,1051,21170,21170,21145,21165,103492
20220124,1052,21165,21165,21140,21155,42575
20220124,1053,21150,21155,21130,21145,187667
20220124,1054,21150,21150,21115,21120,99930
20220124,1055,21110,21120,21100,21105,103065
20220124,1056,21110,21145,21100,21140,34157
20220124,1057,21140,21150,21120,21120,104227
20220124,1058,21120,21130,21105,21105,34535
20220124,1059,21105,21130,21090,21115,159723
20220124,1100,21115,21125,21110,21120,42158
20220124,1101,21120,21160,21120,21150,110835
20220124,1102,21155,21165,21140,21155,41949
20220124,1103,21150,21155,21115,21120,107032
20220124,1104,21120,21125,21100,21110,41500
20220124,1105,21105,21110,21090,21095,57036
20220124,1106,21095,21105,21080,21105,57016
20220124,1107,21105,21120,21090,21110,64959
20220124,1108,21115,21120,21105,21120,12127
20220124,1109,21120,21140,21115,21125,34623
20220124,1110,21130,21130,21105,21115,33885
20220124,1111,21120,21130,21105,21130,24857
20220124,1112,21125,21135,21120,21120,16809
20220124,1113,21120,21120,21090,21100,57844
20220124,1114,21105,21105,21090,21105,20780
20220124,1115,21105,21110,21100,21110,33300
20220124,1116,21105,21135,21095,21120,53276
20220124,1117,21115,21115,21090,21095,30401
20220124,1118,21085,21090,21060,21065,123961
20220124,1119,21070,21070,21060,21065,99575
20220124,1120,21060,21065,21045,21060,109146
20220124,1121,21060,21070,21045,21045,22158
20220124,1122,21050,21085,21050,21080,72970
20220124,1123,21075,21090,21075,21080,47832
20220124,1124,21080,21090,21075,21090,18021
20220124,1125,21090,21090,21060,21060,33576
20220124,1126,21060,21070,21055,21060,23715
20220124,1127,21060,21070,21060,21060,42380
20220124,1128,21065,21070,21050,21065,30071
20220124,1129,21060,21070,21060,21065,10418
20220124,1130,21060,21070,21050,21050,7885
20220124,1131,21055,21080,21050,21060,59403
20220124,1132,21060,21085,21060,21080,14578
20220124,1133,21075,21080,21060,21065,72613
20220124,1134,21070,21085,21065,21075,11690
20220124,1135,21080,21080,21060,21070,9010
20220124,1136,21065,21080,21065,21075,9682
20220124,1137,21080,21090,21075,21090,33317
20220124,1138,21085,21090,21070,21070,17422
20220124,1139,21070,21090,21065,21090,21525
20220124,1140,21090,21115,21080,21110,33162
20220124,1141,21110,21120,21100,21120,25079
20220124,1142,21115,21130,21115,21120,47499
20220124,1143,21120,21140,21115,21140,28368
20220124,1144,21140,21145,21125,21140,61937
20220124,1145,21140,21170,21140,21160,78714
20220124,1146,21155,21170,21150,21165,20505
20220124,1147,21160,21165,21145,21155,39902
20220124,1148,21155,21160,21135,21140,15981
20220124,1149,21145,21150,21120,21125,18517
20220124,1150,21125,21125,21110,21115,26457
20220124,1151,21115,21115,21075,21080,55947
20220124,1152,21080,21090,21070,21080,28660
20220124,1153,21085,21090,21065,21065,44374
20220124,1154,21065,21075,21060,21070,13421
20220124,1155,21070,21070,21055,21065,30900
20220124,1156,21060,21065,21050,21050,76950
20220124,1157,21055,21060,21030,21035,106690
20220124,1158,21030,21035,21015,21015,62907
20220124,1159,21020,21020,21000,21010,100122
20220124,1200,21010,21015,21000,21015,22027
20220124,1201,21015,21035,21005,21035,28432
20220124,1202,21030,21035,21030,21035,73246
20220124,1203,21030,21060,21015,21040,22335
20220124,1204,21040,21045,21020,21025,39245
20220124,1205,21025,21040,21020,21040,50953
20220124,1206,21040,21050,21035,21045,17710
20220124,1207,21045,21065,21040,21045,18716
20220124,1208,21045,21065,21040,21050,23807
20220124,1209,21050,21055,21035,21040,21589
20220124,1210,21045,21055,21035,21040,7894
20220124,1211,21040,21045,21035,21045,9551
20220124,1212,21045,21065,21045,21050,30623
20220124,1213,21055,21070,21050,21065,23244
20220124,1214,21070,21070,21050,21055,55859
20220124,1215,21055,21060,21045,21050,5260
20220124,1216,21055,21060,21040,21040,19633
20220124,1217,21045,21055,21040,21055,17169
20220124,1218,21055,21060,21035,21040,46982
20220124,1219,21040,21075,21035,21065,34198
20220124,1220,21070,21075,21055,21060,10213
20220124,1221,21060,21065,21050,21060,11414
20220124,1222,21060,21065,21055,21060,26551
20220124,1223,21060,21070,21055,21060,5329
20220124,1224,21060,21070,21060,21060,10374
20220124,1225,21065,21075,21065,21075,21380
20220124,1226,21080,21115,21080,21105,97086
20220124,1227,21105,21140,21090,21135,36501
20220124,1228,21135,21135,21105,21110,28799
20220124,1229,21110,21120,21110,21115,16959
20220124,1230,21115,21135,21115,21125,21751
20220124,1231,21125,21135,21125,21130,18938
20220124,1232,21130,21135,21125,21130,8764
20220124,1233,21130,21130,21120,21130,14059
20220124,1234,21125,21145,21125,21140,57540
20220124,1235,21140,21145,21130,21140,12713
20220124,1236,21140,21170,21140,21165,68503
20220124,1237,21165,21175,21160,21165,51957
20220124,1238,21165,21180,21155,21160,90350
20220124,1239,21165,21190,21160,21180,125826
20220124,1240,21180,21195,21160,21160,33337
20220124,1241,21165,21180,21160,21175,19726
20220124,1242,21175,21175,21155,21170,14991
20220124,1243,21170,21190,21165,21185,79458
20220124,1244,21185,21190,21175,21185,24919
20220124,1245,21185,21195,21175,21185,25594
20220124,1246,21185,21195,21180,21185,13479
20220124,1247,21185,21185,21180,21180,29631
20220124,1248,21180,21210,21180,21205,68671
20220124,1249,21205,21205,21195,21200,35784
20220124,1250,21195,21210,21180,21210,39748
20220124,1251,21210,21215,21185,21185,27097
20220124,1252,21180,21200,21175,21180,11242
20220124,1253,21185,21185,21170,21175,26753
20220124,1254,21175,21180,21165,21175,46360
20220124,1255,21175,21185,21170,21180,8663
20220124,1256,21180,21190,21170,21180,35910
20220124,1257,21175,21180,21170,21175,9198
20220124,1258,21175,21195,21175,21190,33016
20220124,1259,21190,21200,21185,21190,15583
20220124,1300,21190,21190,21160,21160,65089
20220124,1301,21170,21185,21160,21185,4190
20220124,1302,21180,21205,21175,21205,62028
20220124,1303,21205,21215,21205,21210,39932
20220124,1304,21215,21220,21200,21210,23070
20220124,1305,21210,21230,21210,21220,50486
20220124,1306,21220,21230,21215,21225,72594
20220124,1307,21225,21250,21225,21250,107105
20220124,1308,21250,21255,21230,21230,89363
20220124,1309,21230,21250,21230,21250,19520
20220124,1310,21245,21245,21215,21215,68170
20220124,1311,21220,21240,21215,21240,45752
20220124,1312,21235,21240,21225,21235,1881
20220124,1313,21235,21240,21220,21220,24194
20220124,1314,21220,21230,21220,21230,7503
20220124,1315,21235,21240,21225,21235,11385
20220124,1316,21230,21230,21220,21225,6734
20220124,1317,21225,21225,21215,21220,4225
20220124,1318,21220,21235,21200,21200,25279
20220124,1319,21205,21210,21195,21195,17769
20220124,1320,21200,21200,21180,21185,37146
20220124,1321,21185,21210,21185,21205,10711
20220124,1322,21205,21215,21180,21185,14266
20220124,1323,21185,21195,21180,21185,24114
20220124,1324,21190,21190,21165,21170,30960
20220124,1325,21175,21175,21160,21165,16727
20220124,1326,21170,21170,21150,21150,36407
20220124,1327,21150,21155,21130,21135,111842
20220124,1328,21135,21155,21130,21155,11581
20220124,1329,21150,21155,21145,21150,12635
20220124,1330,21145,21165,21145,21160,51303
20220124,1331,21165,21215,21165,21210,63772
20220124,1332,21205,21215,21195,21200,37990
20220124,1333,21200,21200,21160,21175,53290
20220124,1334,21175,21180,21165,21170,7553
20220124,1335,21165,21175,21165,21170,33860
20220124,1336,21170,21180,21170,21180,2306
20220124,1337,21180,21180,21165,21165,30174
20220124,1338,21165,21170,21155,21170,27400
20220124,1339,21170,21185,21145,21155,38371
20220124,1340,21155,21170,21150,21165,46117
20220124,1341,21170,21170,21150,21155,59531
20220124,1342,21155,21160,21150,21150,81337
20220124,1343,21150,21165,21140,21140,44049
20220124,1344,21145,21160,21140,21150,13836
20220124,1345,21150,21170,21150,21155,31118
20220124,1346,21155,21170,21150,21150,35845
20220124,1347,21150,21160,21145,21155,34802
20220124,1348,21155,21160,21115,21125,123355
20220124,1349,21130,21140,21115,21115,36561
20220124,1350,21115,21120,21110,21110,40671
20220124,1351,21115,21125,21105,21120,44000
20220124,1352,21120,21130,21110,21130,24522
20220124,1353,21130,21140,21120,21130,10119
20220124,1354,21135,21145,21135,21140,6002
20220124,1355,21140,21140,21110,21125,20361
20220124,1356,21125,21135,21110,21125,9568
20220124,1357,21130,21140,21125,21140,25014
20220124,1358,21140,21140,21125,21140,56988
20220124,1359,21145,21150,21135,21135,12735
20220124,1400,21135,21145,21135,21140,27565
20220124,1401,21135,21160,21130,21130,83989
20220124,1402,21130,21145,21125,21135,12833
20220124,1403,21130,21135,21120,21125,42091
20220124,1404,21125,21130,21115,21120,21097
20220124,1405,21120,21130,21115,21130,14790
20220124,1406,21135,21145,21125,21125,64496
20220124,1407,21130,21130,21110,21125,42992
20220124,1408,21130,21130,21120,21120,16344
20220124,1409,21120,21120,21105,21110,45727
20220124,1410,21115,21135,21110,21135,45003
20220124,1411,21130,21150,21130,21150,18393
20220124,1412,21145,21145,21125,21145,28650
20220124,1413,21140,21155,21135,21155,41668
20220124,1414,21155,21160,21135,21140,25778
20220124,1415,21145,21145,21120,21120,53593
20220124,1416,21125,21130,21115,21125,13990
20220124,1417,21130,21130,21120,21130,23640
20220124,1418,21125,21165,21120,21160,51594
20220124,1419,21160,21175,21155,21165,46210
20220124,1420,21165,21165,21145,21155,12835
20220124,1421,21160,21190,21155,21185,51989
20220124,1422,21180,21185,21160,21165,24005
20220124,1423,21165,21175,21155,21170,29071
20220124,1424,21170,21190,21170,21190,24349
20220124,1425,21190,21200,21185,21195,17825
20220124,1426,21195,21210,21190,21210,27943
20220124,1427,21205,21210,21190,21200,23879
20220124,1428,21200,21210,21195,21200,45129
20220124,1429,21205,21220,21195,21215,34387
20220124,1430,21220,21225,21200,21205,49709
20220124,1431,21210,21220,21195,21220,37631
20220124,1432,21215,21225,21205,21205,22865
20220124,1433,21205,21205,21185,21190,43991
20220124,1434,21185,21190,21170,21180,119141
20220124,1435,21180,21180,21160,21160,69790
20220124,1436,21160,21170,21150,21150,86875
20220124,1437,21150,21150,21135,21135,55054
20220124,1438,21135,21145,21110,21115,64823
20220124,1439,21115,21115,21075,21085,384956
20220124,1440,21080,21095,21070,21095,88814
20220124,1441,21095,21100,21085,21095,43343
20220124,1442,21095,21110,21095,21110,93881
20220124,1443,21105,21110,21085,21100,23381
20220124,1444,21100,21115,21080,21100,19924
20220124,1445,21100,21100,21085,21100,15901
20220124,1446,21095,21110,21090,21105,51619
20220124,1447,21100,21105,21085,21105,14945
20220124,1448,21100,21105,21085,21100,10982
20220124,1449,21100,21100,21085,21090,7346
20220124,1450,21085,21100,21080,21095,34454
20220124,1451,21100,21105,21080,21090,62035
20220124,1452,21085,21110,21085,21110,21894
20220124,1453,21105,21115,21100,21110,22868
20220124,1454,21110,21120,21110,21110,23166
20220124,1455,21110,21120,21100,21110,13112
20220124,1456,21115,21130,21110,21120,10592
20220124,1457,21120,21125,21110,21120,12457
20220124,1458,21115,21125,21115,21120,34950
20220124,1459,21120,21145,21120,21135,23210
20220124,1500,21140,21145,21130,21145,7726
20220124,1501,21145,21160,21130,21155,31458
20220124,1502,21155,21175,21150,21160,52634
20220124,1503,21155,21175,21155,21160,59844
20220124,1504,21165,21170,21160,21165,56389
20220124,1505,21160,21170,21155,21160,47809
20220124,1506,21160,21185,21155,21180,42674
20220124,1507,21180,21205,21180,21200,88650
20220124,1508,21200,21225,21195,21195,198003
20220124,1509,21200,21210,21180,21190,152097
20220124,1510,21190,21200,21185,21195,29127
20220124,1511,21195,21220,21195,21220,102818
20220124,1512,21210,21220,21200,21215,79589
20220124,1513,21215,21225,21210,21215,76937
20220124,1514,21220,21220,21190,21200,39387
20220124,1515,21200,21200,21180,21185,108725
20220124,1516,21180,21210,21180,21200,36217
20220124,1517,21205,21205,21180,21180,78205
20220124,1518,21175,21185,21170,21185,41120
20220124,1519,21185,21185,21160,21165,77724
20220124,1520,21160,21170,21150,21165,90203
20220124,1530,21170,21170,21170,21170,445031