날짜,시간,시가,고가,저가,종가,거래량
20211206,0901,22955,23015,22900,22920,369385
20211206,0902,22920,23040,22895,22970,232833
20211206,0903,22975,23020,22910,22945,149238
20211206,0904,22945,22990,22905,22920,173716
20211206,0905,22925,22970,22910,22950,64378
20211206,0906,22960,22965,22880,22960,131905
20211206,0907,22960,23060,22960,23060,207103
20211206,0908,23065,23085,23035,23050,170782
20211206,0909,23050,23085,23000,23025,111764
20211206,0910,23030,23040,22955,22965,80222
20211206,0911,22960,22965,22895,22895,155907
20211206,0912,22895,22900,22825,22845,148918
20211206,0913,22840,22840,22780,22800,187903
20211206,0914,22805,22815,22765,22805,97012
20211206,0915,22790,22810,22730,22735,137173
20211206,0916,22735,22805,22720,22770,91678
20211206,0917,22775,22775,22725,22730,60345
20211206,0918,22735,22735,22665,22675,133527
20211206,0919,22665,22725,22660,22690,56310
20211206,0920,22690,22695,22655,22670,70076
20211206,0921,22665,22735,22655,22730,96650
20211206,0922,22735,22735,22675,22680,92165
20211206,0923,22670,22710,22655,22695,34408
20211206,0924,22695,22730,22690,22725,63907
20211206,0925,22725,22750,22710,22740,112573
20211206,0926,22740,22745,22680,22690,58677
20211206,0927,22690,22720,22665,22715,51614
20211206,0928,22710,22740,22705,22715,84433
20211206,0929,22715,22745,22705,22725,32735
20211206,0930,22720,22760,22710,22750,51161
20211206,0931,22755,22835,22745,22835,139520
20211206,0932,22825,22840,22795,22800,77002
20211206,0933,22800,22810,22755,22760,72626
20211206,0934,22760,22760,22695,22710,98865
20211206,0935,22705,22755,22700,22700,53217
20211206,0936,22705,22755,22700,22755,32957
20211206,0937,22745,22835,22745,22810,141537
20211206,0938,22810,22840,22795,22815,46374
20211206,0939,22810,22860,22795,22860,70161
20211206,0940,22855,22900,22845,22880,94672
20211206,0941,22875,22895,22840,22850,49811
20211206,0942,22845,22880,22825,22875,45546
20211206,0943,22875,22900,22835,22840,46467
20211206,0944,22845,22865,22825,22850,68240
20211206,0945,22845,22910,22845,22910,71520
20211206,0946,22915,22945,22905,22945,111343
20211206,0947,22940,22945,22900,22910,35522
20211206,0948,22910,22970,22900,22950,72634
20211206,0949,22945,22955,22910,22915,42218
20211206,0950,22920,22930,22900,22920,34115
20211206,0951,22915,22915,22865,22875,56052
20211206,0952,22875,22875,22835,22850,52318
20211206,0953,22845,22870,22820,22830,73177
20211206,0954,22830,22855,22805,22845,33312
20211206,0955,22840,22895,22830,22890,39258
20211206,0956,22880,22890,22845,22855,40119
20211206,0957,22855,22905,22845,22905,55444
20211206,0958,22900,22930,22895,22920,32493
20211206,0959,22915,22920,22855,22855,41743
20211206,1000,22860,22870,22825,22855,47572
20211206,1001,22845,22880,22815,22815,39758
20211206,1002,22820,22840,22795,22805,72781
20211206,1003,22805,22805,22760,22760,23549
20211206,1004,22765,22785,22725,22750,88985
20211206,1005,22745,22760,22735,22745,22035
20211206,1006,22745,22790,22725,22775,54908
20211206,1007,22775,22790,22745,22760,21265
20211206,1008,22760,22775,22740,22770,39166
20211206,1009,22765,22795,22755,22780,58980
20211206,1010,22785,22840,22780,22815,69456
20211206,1011,22815,22885,22810,22875,96181
20211206,1012,22880,22895,22860,22870,38954
20211206,1013,22875,22875,22845,22860,16345
20211206,1014,22865,22870,22820,22830,43383
20211206,1015,22830,22855,22820,22850,41493
20211206,1016,22850,22875,22835,22855,8531
20211206,1017,22860,22870,22815,22825,22476
20211206,1018,22820,22830,22805,22810,21083
20211206,1019,22810,22830,22800,22830,5752
20211206,1020,22830,22875,22830,22870,35745
20211206,1021,22865,22875,22850,22855,280422
20211206,1022,22860,22900,22845,22900,48298
20211206,1023,22900,22900,22870,22890,76633
20211206,1024,22890,22895,22855,22855,37067
20211206,1025,22855,22885,22850,22885,17464
20211206,1026,22880,22910,22880,22905,282325
20211206,1027,22905,22935,22900,22905,319405
20211206,1028,22905,22930,22885,22920,49072
20211206,1029,22920,22935,22915,22915,49528
20211206,1030,22925,22960,22915,22955,63518
20211206,1031,22960,22995,22940,22975,588139
20211206,1032,22975,22975,22940,22945,48902
20211206,1033,22950,22960,22925,22930,32309
20211206,1034,22925,22925,22880,22885,122478
20211206,1035,22895,22945,22890,22920,63494
20211206,1036,22915,22930,22840,22845,80409
20211206,1037,22850,22850,22805,22835,59513
20211206,1038,22830,22850,22805,22810,21301
20211206,1039,22815,22865,22815,22850,85993
20211206,1040,22850,22885,22850,22865,31174
20211206,1041,22865,22880,22850,22875,14462
20211206,1042,22880,22915,22860,22915,47073
20211206,1043,22915,22940,22910,22920,36558
20211206,1044,22925,22940,22905,22935,25613
20211206,1045,22930,22950,22920,22950,64780
20211206,1046,22950,22995,22930,22990,228930
20211206,1047,22985,23025,22980,23015,130417
20211206,1048,23015,23045,23010,23030,53146
20211206,1049,23025,23085,23025,23080,167532
20211206,1050,23075,23140,23075,23135,98163
20211206,1051,23140,23165,23125,23140,170500
20211206,1052,23140,23195,23140,23195,126094
20211206,1053,23190,23195,23155,23165,70090
20211206,1054,23170,23200,23170,23200,79196
20211206,1055,23195,23195,23160,23175,42425
20211206,1056,23180,23210,23175,23185,68878
20211206,1057,23190,23195,23170,23180,31425
20211206,1058,23185,23200,23155,23170,85375
20211206,1059,23165,23170,23145,23165,43942
20211206,1100,23170,23170,23135,23155,44930
20211206,1101,23150,23160,23135,23150,14084
20211206,1102,23155,23200,23150,23185,183091
20211206,1103,23185,23190,23165,23165,36368
20211206,1104,23165,23180,23140,23155,50819
20211206,1105,23150,23160,23125,23130,38170
20211206,1106,23130,23160,23120,23160,45773
20211206,1107,23165,23220,23160,23220,156980
20211206,1108,23220,23265,23220,23260,138906
20211206,1109,23260,23280,23250,23250,69090
20211206,1110,23250,23265,23235,23255,72118
20211206,1111,23255,23285,23240,23280,97376
20211206,1112,23280,23315,23270,23310,131091
20211206,1113,23310,23320,23270,23285,95793
20211206,1114,23280,23290,23265,23280,42529
20211206,1115,23275,23295,23275,23280,53880
20211206,1116,23285,23310,23280,23305,94949
20211206,1117,23305,23305,23280,23280,34306
20211206,1118,23280,23295,23265,23270,25663
20211206,1119,23275,23280,23255,23265,51554
20211206,1120,23260,23275,23260,23270,9166
20211206,1121,23270,23285,23265,23270,28948
20211206,1122,23270,23290,23270,23285,13578
20211206,1123,23285,23300,23280,23300,49157
20211206,1124,23295,23300,23260,23270,72610
20211206,1125,23270,23270,23245,23255,29108
20211206,1126,23255,23275,23255,23260,14276
20211206,1127,23260,23260,23225,23235,41799
20211206,1128,23230,23250,23205,23245,56992
20211206,1129,23240,23240,23195,23205,25998
20211206,1130,23210,23210,23185,23190,49252
20211206,1131,23190,23200,23150,23165,58052
20211206,1132,23160,23190,23155,23185,13050
20211206,1133,23190,23195,23175,23175,10355
20211206,1134,23180,23200,23170,23200,31611
20211206,1135,23200,23210,23190,23190,26818
20211206,1136,23185,23215,23185,23200,12749
20211206,1137,23200,23220,23190,23220,16266
20211206,1138,23220,23235,23215,23235,15751
20211206,1139,23230,23245,23215,23240,34799
20211206,1140,23235,23240,23225,23235,39562
20211206,1141,23230,23260,23230,23255,46904
20211206,1142,23255,23265,23240,23240,62529
20211206,1143,23240,23245,23210,23215,62262
20211206,1144,23220,23220,23195,23205,24711
20211206,1145,23200,23235,23200,23235,43894
20211206,1146,23240,23245,23225,23240,51456
20211206,1147,23240,23245,23215,23215,41149
20211206,1148,23220,23220,23195,23205,23240
20211206,1149,23210,23220,23195,23200,18751
20211206,1150,23200,23205,23180,23195,55689
20211206,1151,23195,23215,23195,23195,29580
20211206,1152,23195,23200,23185,23185,18719
20211206,1153,23190,23190,23155,23160,33417
20211206,1154,23160,23185,23155,23185,26192
20211206,1155,23180,23200,23175,23190,12074
20211206,1156,23195,23205,23180,23190,19822
20211206,1157,23190,23200,23185,23195,14085
20211206,1158,23195,23220,23195,23215,25012
20211206,1159,23210,23230,23210,23225,15019
20211206,1200,23225,23240,23225,23235,18259
20211206,1201,23240,23255,23230,23230,64046
20211206,1202,23230,23235,23210,23220,33192
20211206,1203,23215,23235,23210,23235,20150
20211206,1204,23235,23245,23230,23235,38222
20211206,1205,23235,23240,23220,23225,18657
20211206,1206,23225,23255,23225,23250,37818
20211206,1207,23250,23270,23245,23255,45932
20211206,1208,23260,23285,23250,23275,83791
20211206,1209,23280,23285,23245,23250,26622
20211206,1210,23255,23270,23250,23260,14973
20211206,1211,23255,23280,23240,23280,36962
20211206,1212,23275,23290,23270,23290,34291
20211206,1213,23290,23300,23280,23290,122869
20211206,1214,23290,23300,23280,23285,22599
20211206,1215,23285,23290,23265,23265,40637
20211206,1216,23270,23310,23270,23305,57709
20211206,1217,23310,23335,23300,23325,89917
20211206,1218,23325,23365,23325,23365,97377
20211206,1219,23365,23380,23350,23355,44932
20211206,1220,23360,23375,23350,23355,32409
20211206,1221,23355,23385,23350,23380,57223
20211206,1222,23375,23380,23355,23355,51179
20211206,1223,23355,23390,23355,23380,61906
20211206,1224,23380,23400,23370,23390,57468
20211206,1225,23390,23410,23380,23400,90120
20211206,1226,23400,23400,23375,23380,34711
20211206,1227,23385,23385,23360,23375,53053
20211206,1228,23375,23375,23350,23360,40078
20211206,1229,23360,23375,23355,23365,41374
20211206,1230,23370,23380,23340,23350,37672
20211206,1231,23345,23375,23340,23355,29511
20211206,1232,23350,23360,23340,23350,18263
20211206,1233,23345,23345,23320,23325,31996
20211206,1234,23325,23325,23290,23290,37827
20211206,1235,23295,23305,23280,23295,35018
20211206,1236,23300,23315,23290,23300,16255
20211206,1237,23295,23315,23295,23295,25731
20211206,1238,23290,23295,23265,23275,52628
20211206,1239,23280,23285,23245,23255,58869
20211206,1240,23260,23260,23225,23235,52064
20211206,1241,23235,23260,23230,23250,37154
20211206,1242,23250,23260,23235,23235,30533
20211206,1243,23235,23235,23195,23205,84330
20211206,1244,23205,23205,23195,23200,19445
20211206,1245,23200,23220,23200,23220,15468
20211206,1246,23220,23250,23220,23245,31618
20211206,1247,23240,23245,23215,23230,26055
20211206,1248,23230,23245,23220,23220,35686
20211206,1249,23225,23255,23220,23235,49804
20211206,1250,23240,23240,23210,23210,43139
20211206,1251,23215,23225,23210,23215,20568
20211206,1252,23225,23245,23220,23240,3294
20211206,1253,23240,23255,23235,23245,15772
20211206,1254,23245,23265,23240,23260,27060
20211206,1255,23260,23260,23240,23240,19178
20211206,1256,23240,23255,23240,23245,12539
20211206,1257,23245,23255,23240,23240,6474
20211206,1258,23235,23250,23225,23250,28670
20211206,1259,23245,23260,23240,23255,33114
20211206,1300,23255,23265,23245,23245,19922
20211206,1301,23245,23275,23245,23265,40053
20211206,1302,23265,23265,23225,23235,19352
20211206,1303,23235,23235,23200,23205,36653
20211206,1304,23210,23225,23210,23225,16484
20211206,1305,23215,23230,23195,23200,64739
20211206,1306,23200,23205,23190,23200,21754
20211206,1307,23205,23225,23200,23225,24414
20211206,1308,23225,23225,23200,23200,9031
20211206,1309,23200,23200,23175,23180,49840
20211206,1310,23175,23200,23155,23195,103180
20211206,1311,23195,23220,23190,23210,46077
20211206,1312,23210,23225,23205,23210,43271
20211206,1313,23215,23225,23210,23220,43214
20211206,1314,23220,23230,23215,23215,18402
20211206,1315,23215,23220,23200,23205,38177
20211206,1316,23205,23235,23205,23225,89664
20211206,1317,23225,23245,23225,23245,59067
20211206,1318,23245,23245,23230,23230,29012
20211206,1319,23230,23245,23220,23240,42512
20211206,1320,23245,23255,23240,23245,60372
20211206,1321,23240,23245,23235,23235,5663
20211206,1322,23235,23245,23230,23245,9768
20211206,1323,23240,23275,23240,23275,74335
20211206,1324,23275,23285,23265,23275,72412
20211206,1325,23275,23295,23275,23295,78020
20211206,1326,23295,23300,23265,23275,19475
20211206,1327,23275,23295,23275,23280,14873
20211206,1328,23285,23305,23280,23290,48855
20211206,1329,23285,23305,23280,23305,42413
20211206,1330,23305,23320,23305,23305,17597
20211206,1331,23310,23315,23290,23290,60566
20211206,1332,23290,23305,23290,23300,36018
20211206,1333,23300,23345,23295,23340,77496
20211206,1334,23335,23355,23325,23330,87480
20211206,1335,23330,23350,23320,23320,27873
20211206,1336,23325,23340,23320,23335,24526
20211206,1337,23330,23355,23330,23335,66827
20211206,1338,23335,23335,23320,23320,25654
20211206,1339,23325,23330,23305,23315,54080
20211206,1340,23315,23335,23315,23330,41205
20211206,1341,23335,23350,23330,23345,48256
20211206,1342,23350,23365,23345,23360,67511
20211206,1343,23360,23370,23350,23355,59219
20211206,1344,23355,23365,23350,23355,40805
20211206,1345,23360,23415,23360,23410,153400
20211206,1346,23410,23420,23400,23405,39559
20211206,1347,23400,23420,23400,23415,56108
20211206,1348,23415,23420,23395,23410,49037
20211206,1349,23415,23430,23400,23410,62900
20211206,1350,23410,23415,23405,23410,32974
20211206,1351,23410,23420,23400,23415,39990
20211206,1352,23415,23415,23400,23405,18595
20211206,1353,23405,23415,23390,23395,45224
20211206,1354,23395,23405,23385,23395,25863
20211206,1355,23390,23425,23390,23420,101997
20211206,1356,23420,23435,23415,23435,128312
20211206,1357,23435,23445,23420,23440,89146
20211206,1358,23435,23440,23415,23420,28542
20211206,1359,23425,23435,23410,23415,25901
20211206,1400,23415,23420,23395,23410,23858
20211206,1401,23410,23410,23380,23385,31531
20211206,1402,23380,23390,23370,23375,41334
20211206,1403,23370,23390,23370,23380,33932
20211206,1404,23385,23385,23365,23365,15763
20211206,1405,23360,23370,23350,23365,15853
20211206,1406,23360,23385,23360,23385,62946
20211206,1407,23380,23390,23370,23380,18431
20211206,1408,23380,23405,23380,23400,38800
20211206,1409,23400,23405,23395,23400,27281
20211206,1410,23395,23420,23395,23420,24202
20211206,1411,23420,23430,23410,23430,18876
20211206,1412,23430,23445,23430,23445,52002
20211206,1413,23440,23470,23440,23465,123893
20211206,1414,23465,23470,23445,23465,38135
20211206,1415,23465,23470,23455,23460,30984
20211206,1416,23460,23470,23450,23465,8468
20211206,1417,23465,23475,23460,23470,43621
20211206,1418,23470,23475,23450,23455,17573
20211206,1419,23455,23470,23440,23465,71515
20211206,1420,23460,23470,23455,23470,18017
20211206,1421,23465,23495,23460,23475,106778
20211206,1422,23475,23475,23455,23455,24382
20211206,1423,23455,23455,23420,23425,47138
20211206,1424,23425,23425,23400,23400,51587
20211206,1425,23410,23415,23400,23415,39468
20211206,1426,23410,23425,23410,23415,46533
20211206,1427,23410,23415,23400,23405,38857
20211206,1428,23410,23410,23385,23390,25626
20211206,1429,23385,23395,23365,23370,44334
20211206,1430,23375,23375,23360,23375,8774
20211206,1431,23375,23400,23375,23400,15675
20211206,1432,23390,23395,23375,23390,8440
20211206,1433,23390,23390,23350,23355,27864
20211206,1434,23355,23370,23340,23350,21618
20211206,1435,23350,23355,23340,23355,32211
20211206,1436,23355,23365,23335,23340,28487
20211206,1437,23335,23345,23325,23340,14977
20211206,1438,23340,23360,23335,23350,21328
20211206,1439,23355,23355,23340,23350,16042
20211206,1440,23345,23345,23340,23345,14824
20211206,1441,23350,23360,23345,23350,23794
20211206,1442,23350,23350,23320,23325,32188
20211206,1443,23325,23325,23305,23320,53057
20211206,1444,23325,23365,23325,23365,42487
20211206,1445,23365,23365,23350,23350,13205
20211206,1446,23345,23375,23345,23370,18677
20211206,1447,23370,23390,23365,23390,47832
20211206,1448,23390,23395,23375,23395,31654
20211206,1449,23395,23400,23380,23390,20169
20211206,1450,23395,23420,23390,23410,64570
20211206,1451,23410,23415,23395,23395,21123
20211206,1452,23400,23405,23380,23390,18067
20211206,1453,23390,23395,23385,23390,11982
20211206,1454,23395,23420,23390,23420,23538
20211206,1455,23415,23415,23405,23415,10983
20211206,1456,23410,23410,23400,23400,7770
20211206,1457,23405,23405,23380,23390,30849
20211206,1458,23385,23390,23365,23370,26458
20211206,1459,23370,23380,23365,23380,38791
20211206,1500,23375,23380,23365,23375,27479
20211206,1501,23370,23390,23360,23375,23697
20211206,1502,23370,23375,23350,23355,27125
20211206,1503,23355,23360,23350,23350,6316
20211206,1504,23350,23360,23345,23360,27700
20211206,1505,23360,23365,23355,23360,15353
20211206,1506,23360,23375,23355,23370,21239
20211206,1507,23370,23385,23360,23385,44086
20211206,1508,23385,23405,23385,23390,46970
20211206,1509,23390,23410,23390,23410,63404
20211206,1510,23410,23415,23400,23405,28926
20211206,1511,23405,23415,23405,23410,43347
20211206,1512,23410,23420,23385,23420,83423
20211206,1513,23420,23430,23415,23425,127373
20211206,1514,23420,23425,23400,23410,26900
20211206,1515,23405,23410,23395,23395,13699
20211206,1516,23400,23405,23395,23400,11855
20211206,1517,23400,23400,23385,23395,24766
20211206,1518,23395,23395,23375,23380,33131
20211206,1519,23375,23385,23375,23375,22918
20211206,1520,23375,23380,23355,23355,48483
20211206,1530,23275,23275,23275,23275,207733