날짜,시간,시가,고가,저가,종가,거래량
20211208,0901,24100,24180,24090,24165,773599
20211208,0902,24170,24270,24160,24215,393723
20211208,0903,24210,24225,24160,24160,237057
20211208,0904,24170,24240,24140,24235,322979
20211208,0905,24235,24270,24225,24240,292850
20211208,0906,24240,24265,24175,24190,162745
20211208,0907,24190,24245,24170,24225,117445
20211208,0908,24230,24245,24185,24245,106527
20211208,0909,24240,24280,24220,24225,223583
20211208,0910,24225,24275,24225,24270,99895
20211208,0911,24270,24300,24240,24300,158078
20211208,0912,24295,24325,24270,24280,317772
20211208,0913,24275,24280,24210,24220,101178
20211208,0914,24220,24250,24195,24200,79130
20211208,0915,24200,24225,24180,24185,61508
20211208,0916,24185,24190,24145,24160,131571
20211208,0917,24170,24175,24140,24170,82804
20211208,0918,24170,24170,24125,24155,93718
20211208,0919,24155,24190,24130,24175,114598
20211208,0920,24175,24180,24125,24155,71865
20211208,0921,24155,24155,24075,24080,217920
20211208,0922,24085,24085,24040,24050,105635
20211208,0923,24050,24055,23985,24005,201844
20211208,0924,24010,24070,24000,24060,204577
20211208,0925,24055,24065,24020,24030,114248
20211208,0926,24025,24095,24015,24085,178128
20211208,0927,24080,24105,24055,24070,89444
20211208,0928,24065,24090,24050,24055,61422
20211208,0929,24070,24120,24050,24110,95537
20211208,0930,24105,24110,24080,24105,60112
20211208,0931,24105,24125,24090,24105,99517
20211208,0932,24105,24115,24065,24095,83403
20211208,0933,24095,24130,24075,24125,100948
20211208,0934,24135,24185,24130,24180,160827
20211208,0935,24180,24195,24165,24185,97471
20211208,0936,24185,24200,24160,24190,60719
20211208,0937,24195,24200,24175,24195,27629
20211208,0938,24195,24215,24185,24215,107347
20211208,0939,24215,24245,24210,24235,138707
20211208,0940,24235,24270,24225,24255,82671
20211208,0941,24250,24260,24235,24250,48163
20211208,0942,24255,24300,24255,24295,282511
20211208,0943,24305,24320,24285,24315,211701
20211208,0944,24315,24340,24315,24330,180459
20211208,0945,24330,24335,24285,24295,80458
20211208,0946,24300,24300,24270,24280,128828
20211208,0947,24285,24290,24260,24275,109332
20211208,0948,24275,24295,24260,24265,96911
20211208,0949,24265,24275,24255,24260,81755
20211208,0950,24265,24305,24260,24300,71221
20211208,0951,24295,24375,24295,24360,220258
20211208,0952,24360,24400,24355,24395,113778
20211208,0953,24400,24405,24370,24385,145954
20211208,0954,24380,24395,24345,24355,125600
20211208,0955,24360,24375,24355,24355,34240
20211208,0956,24350,24390,24345,24380,42907
20211208,0957,24385,24390,24360,24375,36175
20211208,0958,24375,24385,24355,24370,77911
20211208,0959,24375,24385,24360,24360,24644
20211208,1000,24365,24415,24365,24395,140451
20211208,1001,24390,24395,24370,24375,56830
20211208,1002,24375,24375,24330,24345,130493
20211208,1003,24345,24360,24330,24335,15841
20211208,1004,24335,24340,24320,24320,44946
20211208,1005,24320,24340,24310,24335,75269
20211208,1006,24340,24340,24305,24320,30539
20211208,1007,24315,24325,24305,24320,17436
20211208,1008,24320,24325,24295,24305,62919
20211208,1009,24305,24330,24300,24325,20489
20211208,1010,24330,24360,24330,24355,40245
20211208,1011,24355,24360,24335,24350,51618
20211208,1012,24340,24360,24340,24345,22112
20211208,1013,24355,24365,24340,24360,39819
20211208,1014,24360,24365,24335,24350,31497
20211208,1015,24350,24390,24350,24380,71516
20211208,1016,24385,24395,24370,24380,41011
20211208,1017,24380,24385,24355,24375,70841
20211208,1018,24370,24375,24350,24360,18423
20211208,1019,24360,24385,24360,24370,20397
20211208,1020,24370,24370,24325,24330,42794
20211208,1021,24330,24345,24315,24345,18558
20211208,1022,24345,24365,24340,24345,26333
20211208,1023,24345,24360,24335,24340,10859
20211208,1024,24335,24345,24310,24310,22299
20211208,1025,24315,24325,24310,24315,50054
20211208,1026,24315,24335,24300,24330,94388
20211208,1027,24325,24325,24300,24305,16027
20211208,1028,24310,24315,24275,24285,58687
20211208,1029,24290,24290,24265,24280,82256
20211208,1030,24270,24295,24260,24280,22752
20211208,1031,24275,24290,24260,24260,40345
20211208,1032,24260,24275,24230,24235,66875
20211208,1033,24230,24235,24180,24195,144754
20211208,1034,24190,24215,24175,24215,126245
20211208,1035,24215,24230,24205,24215,27647
20211208,1036,24220,24265,24205,24265,65554
20211208,1037,24265,24290,24250,24285,68512
20211208,1038,24285,24295,24265,24275,37471
20211208,1039,24275,24275,24230,24240,20424
20211208,1040,24240,24245,24225,24235,10693
20211208,1041,24235,24265,24225,24265,27850
20211208,1042,24260,24290,24260,24280,26055
20211208,1043,24280,24285,24265,24270,24555
20211208,1044,24270,24270,24235,24240,15321
20211208,1045,24240,24250,24205,24220,32172
20211208,1046,24225,24235,24185,24185,39355
20211208,1047,24180,24215,24175,24210,51811
20211208,1048,24210,24210,24175,24180,33048
20211208,1049,24180,24195,24160,24180,107031
20211208,1050,24175,24185,24150,24150,104196
20211208,1051,24150,24185,24145,24180,75291
20211208,1052,24180,24205,24175,24190,43543
20211208,1053,24185,24200,24175,24180,45130
20211208,1054,24190,24210,24190,24195,40054
20211208,1055,24200,24200,24175,24175,12899
20211208,1056,24180,24190,24175,24175,12963
20211208,1057,24175,24190,24150,24150,82802
20211208,1058,24155,24170,24150,24155,60060
20211208,1059,24155,24155,24100,24100,181405
20211208,1100,24100,24110,24085,24090,182695
20211208,1101,24090,24130,24085,24125,45331
20211208,1102,24125,24170,24125,24155,130550
20211208,1103,24160,24195,24155,24180,62058
20211208,1104,24180,24180,24150,24150,30988
20211208,1105,24155,24170,24150,24160,32408
20211208,1106,24155,24160,24135,24160,22748
20211208,1107,24155,24155,24130,24130,26082
20211208,1108,24130,24150,24120,24125,18065
20211208,1109,24120,24135,24110,24115,67360
20211208,1110,24110,24115,24085,24105,126062
20211208,1111,24100,24105,24065,24070,90218
20211208,1112,24075,24075,24045,24075,49080
20211208,1113,24070,24070,24040,24045,51481
20211208,1114,24045,24085,24040,24085,28636
20211208,1115,24085,24085,24050,24050,23400
20211208,1116,24055,24090,24035,24085,66451
20211208,1117,24085,24100,24080,24090,48786
20211208,1118,24095,24130,24085,24105,43917
20211208,1119,24110,24110,24075,24080,40829
20211208,1120,24085,24100,24080,24095,17341
20211208,1121,24095,24120,24095,24110,27047
20211208,1122,24115,24120,24090,24090,27350
20211208,1123,24090,24095,24050,24055,32847
20211208,1124,24060,24080,24060,24075,10000
20211208,1125,24070,24070,24050,24050,28603
20211208,1126,24055,24055,24010,24025,128643
20211208,1127,24020,24030,24010,24020,25580
20211208,1128,24020,24050,24015,24045,48416
20211208,1129,24045,24070,24040,24045,77770
20211208,1130,24050,24070,24040,24065,15049
20211208,1131,24065,24080,24045,24075,13417
20211208,1132,24070,24110,24070,24100,35923
20211208,1133,24100,24140,24100,24135,63973
20211208,1134,24130,24135,24110,24115,27383
20211208,1135,24120,24125,24115,24120,14121
20211208,1136,24120,24135,24115,24130,24322
20211208,1137,24130,24140,24105,24135,36619
20211208,1138,24130,24135,24115,24120,15695
20211208,1139,24125,24125,24105,24115,16930
20211208,1140,24105,24115,24095,24110,15433
20211208,1141,24115,24115,24075,24090,34077
20211208,1142,24085,24095,24070,24075,15427
20211208,1143,24075,24115,24075,24110,14629
20211208,1144,24110,24120,24105,24115,21044
20211208,1145,24110,24140,24110,24135,30609
20211208,1146,24130,24150,24130,24130,40035
20211208,1147,24135,24140,24120,24120,22178
20211208,1148,24125,24160,24125,24160,32740
20211208,1149,24155,24185,24135,24175,76057
20211208,1150,24180,24180,24160,24165,11248
20211208,1151,24165,24170,24145,24145,15859
20211208,1152,24145,24150,24110,24120,55501
20211208,1153,24120,24130,24115,24115,7294
20211208,1154,24115,24120,24105,24120,20751
20211208,1155,24120,24120,24100,24110,6139
20211208,1156,24115,24115,24105,24115,23084
20211208,1157,24115,24135,24110,24130,11208
20211208,1158,24135,24140,24110,24115,8953
20211208,1159,24120,24125,24110,24120,7574
20211208,1200,24125,24125,24115,24115,5194
20211208,1201,24125,24125,24085,24110,42712
20211208,1202,24105,24125,24105,24125,6341
20211208,1203,24120,24120,24080,24080,48620
20211208,1204,24085,24090,24065,24090,44383
20211208,1205,24095,24120,24090,24115,14561
20211208,1206,24110,24110,24090,24090,15854
20211208,1207,24095,24095,24065,24065,29056
20211208,1208,24070,24100,24065,24080,22947
20211208,1209,24080,24085,24065,24075,22261
20211208,1210,24075,24095,24070,24095,9646
20211208,1211,24095,24120,24090,24115,28243
20211208,1212,24115,24120,24105,24105,22099
20211208,1213,24110,24115,24095,24110,6136
20211208,1214,24110,24135,24110,24130,17653
20211208,1215,24130,24130,24110,24110,19202
20211208,1216,24110,24120,24105,24115,4370
20211208,1217,24115,24135,24115,24130,24045
20211208,1218,24130,24130,24100,24110,19850
20211208,1219,24105,24110,24090,24090,16793
20211208,1220,24090,24100,24075,24100,24523
20211208,1221,24090,24090,24070,24075,33789
20211208,1222,24070,24080,24065,24065,19128
20211208,1223,24065,24070,24055,24065,24700
20211208,1224,24065,24075,24055,24065,2962
20211208,1225,24065,24075,24050,24075,25743
20211208,1226,24070,24070,24050,24050,60590
20211208,1227,24045,24085,24040,24075,58052
20211208,1228,24070,24105,24070,24100,61623
20211208,1229,24100,24105,24085,24085,17641
20211208,1230,24090,24090,24080,24090,7228
20211208,1231,24090,24110,24090,24105,21563
20211208,1232,24110,24110,24095,24095,6232
20211208,1233,24095,24105,24090,24105,18275
20211208,1234,24105,24105,24095,24095,6963
20211208,1235,24095,24115,24095,24110,13448
20211208,1236,24115,24120,24105,24105,13744
20211208,1237,24105,24105,24080,24080,22184
20211208,1238,24085,24090,24075,24075,13313
20211208,1239,24075,24080,24055,24055,30861
20211208,1240,24065,24090,24060,24080,11312
20211208,1241,24085,24105,24085,24090,14431
20211208,1242,24090,24090,24080,24080,4709
20211208,1243,24080,24095,24075,24090,9037
20211208,1244,24090,24110,24090,24110,20334
20211208,1245,24110,24110,24085,24085,9889
20211208,1246,24085,24090,24080,24080,4012
20211208,1247,24080,24085,24065,24075,13083
20211208,1248,24080,24090,24080,24085,24059
20211208,1249,24090,24090,24085,24090,32848
20211208,1250,24090,24100,24080,24085,29146
20211208,1251,24080,24090,24075,24090,5622
20211208,1252,24085,24095,24080,24080,15378
20211208,1253,24080,24085,24075,24080,16077
20211208,1254,24075,24080,24060,24070,26554
20211208,1255,24070,24080,24070,24075,4450
20211208,1256,24070,24070,24065,24065,8475
20211208,1257,24065,24070,24055,24060,8589
20211208,1258,24060,24080,24050,24070,20712
20211208,1259,24070,24070,24045,24055,37720
20211208,1300,24055,24055,24030,24040,24194
20211208,1301,24045,24060,24040,24060,22140
20211208,1302,24060,24065,24040,24045,9830
20211208,1303,24045,24050,24040,24040,25288
20211208,1304,24045,24055,24030,24045,9671
20211208,1305,24045,24050,24035,24035,12993
20211208,1306,24035,24060,24030,24055,29014
20211208,1307,24050,24075,24050,24070,16031
20211208,1308,24065,24080,24060,24060,7474
20211208,1309,24065,24065,24045,24055,10955
20211208,1310,24050,24055,24040,24050,3144
20211208,1311,24050,24070,24050,24065,25263
20211208,1312,24065,24080,24060,24075,15331
20211208,1313,24080,24105,24075,24095,52452
20211208,1314,24100,24115,24090,24110,40786
20211208,1315,24110,24120,24105,24115,24416
20211208,1316,24110,24145,24110,24140,28341
20211208,1317,24135,24155,24130,24155,160210
20211208,1318,24160,24160,24135,24150,36828
20211208,1319,24145,24145,24120,24125,29737
20211208,1320,24130,24145,24125,24145,55019
20211208,1321,24145,24145,24115,24125,17319
20211208,1322,24120,24135,24120,24135,7024
20211208,1323,24140,24140,24125,24130,31652
20211208,1324,24130,24150,24125,24145,20874
20211208,1325,24145,24150,24120,24120,25730
20211208,1326,24120,24140,24120,24125,5576
20211208,1327,24120,24120,24090,24095,52968
20211208,1328,24095,24100,24075,24080,20089
20211208,1329,24080,24090,24070,24080,49444
20211208,1330,24085,24095,24085,24090,22106
20211208,1331,24095,24110,24095,24105,21103
20211208,1332,24105,24105,24085,24095,7638
20211208,1333,24090,24095,24070,24080,27981
20211208,1334,24085,24095,24075,24075,23635
20211208,1335,24080,24085,24060,24070,34654
20211208,1336,24065,24085,24065,24075,7804
20211208,1337,24070,24070,24050,24055,41230
20211208,1338,24055,24060,24035,24050,19995
20211208,1339,24055,24065,24050,24060,25556
20211208,1340,24060,24075,24055,24060,12577
20211208,1341,24060,24075,24050,24050,19591
20211208,1342,24055,24060,24050,24055,7556
20211208,1343,24050,24060,24030,24040,36441
20211208,1344,24040,24050,24030,24045,34372
20211208,1345,24045,24055,24040,24050,11987
20211208,1346,24050,24060,24040,24055,5876
20211208,1347,24050,24050,23995,24005,85585
20211208,1348,24010,24015,23975,23985,63774
20211208,1349,23985,23995,23965,23965,95100
20211208,1350,23970,23985,23940,23945,49917
20211208,1351,23940,23950,23915,23920,65612
20211208,1352,23920,23940,23910,23920,55176
20211208,1353,23915,23930,23890,23900,120052
20211208,1354,23895,23905,23870,23870,72307
20211208,1355,23875,23890,23855,23890,52925
20211208,1356,23885,23910,23875,23910,71508
20211208,1357,23905,23905,23880,23895,39004
20211208,1358,23895,23910,23890,23900,40389
20211208,1359,23900,23910,23895,23905,26992
20211208,1400,23905,23935,23905,23930,57487
20211208,1401,23930,23935,23915,23925,25530
20211208,1402,23920,23920,23910,23910,13292
20211208,1403,23910,23920,23900,23905,39646
20211208,1404,23905,23910,23875,23880,26802
20211208,1405,23880,23885,23855,23855,27187
20211208,1406,23860,23880,23850,23855,36059
20211208,1407,23855,23855,23800,23805,104448
20211208,1408,23805,23810,23765,23775,84370
20211208,1409,23770,23800,23770,23780,90468
20211208,1410,23785,23805,23780,23805,82810
20211208,1411,23805,23815,23755,23755,74545
20211208,1412,23760,23770,23725,23725,49198
20211208,1413,23730,23765,23705,23755,99394
20211208,1414,23760,23760,23730,23730,47905
20211208,1415,23730,23780,23730,23780,45974
20211208,1416,23785,23810,23775,23805,125607
20211208,1417,23800,23800,23780,23795,27147
20211208,1418,23795,23795,23765,23775,54819
20211208,1419,23775,23795,23770,23780,17539
20211208,1420,23785,23790,23775,23785,21869
20211208,1421,23785,23795,23770,23770,16945
20211208,1422,23770,23780,23740,23750,39863
20211208,1423,23745,23765,23735,23740,21409
20211208,1424,23735,23765,23730,23755,29174
20211208,1425,23755,23790,23745,23785,28322
20211208,1426,23790,23810,23785,23805,54382
20211208,1427,23810,23825,23805,23815,76890
20211208,1428,23815,23860,23810,23845,103495
20211208,1429,23845,23870,23830,23870,49261
20211208,1430,23870,23890,23860,23880,39155
20211208,1431,23875,23885,23860,23885,34090
20211208,1432,23885,23885,23850,23850,45942
20211208,1433,23855,23875,23845,23850,81245
20211208,1434,23845,23860,23820,23850,37922
20211208,1435,23840,23840,23815,23825,51293
20211208,1436,23825,23865,23825,23860,28404
20211208,1437,23860,23870,23860,23865,24077
20211208,1438,23865,23880,23855,23855,66600
20211208,1439,23860,23860,23830,23835,22459
20211208,1440,23840,23865,23835,23860,14792
20211208,1441,23865,23885,23860,23875,26313
20211208,1442,23875,23875,23850,23875,24116
20211208,1443,23870,23890,23860,23890,20864
20211208,1444,23890,23910,23890,23895,55276
20211208,1445,23895,23905,23880,23880,30987
20211208,1446,23875,23875,23855,23855,22091
20211208,1447,23855,23870,23855,23860,22168
20211208,1448,23865,23890,23865,23885,8085
20211208,1449,23885,23920,23885,23910,57556
20211208,1450,23915,23920,23900,23905,16225
20211208,1451,23905,23935,23905,23925,27949
20211208,1452,23925,23930,23880,23885,50785
20211208,1453,23885,23900,23880,23900,29376
20211208,1454,23900,23915,23895,23915,14847
20211208,1455,23915,23915,23880,23885,6682
20211208,1456,23885,23885,23860,23870,31769
20211208,1457,23875,23885,23870,23875,8851
20211208,1458,23875,23895,23875,23890,12900
20211208,1459,23895,23895,23855,23855,70079
20211208,1500,23860,23885,23855,23880,25018
20211208,1501,23880,23895,23875,23895,25055
20211208,1502,23895,23905,23875,23875,31526
20211208,1503,23880,23880,23855,23865,15952
20211208,1504,23865,23865,23840,23860,36385
20211208,1505,23855,23880,23855,23855,32336
20211208,1506,23855,23870,23850,23850,14769
20211208,1507,23850,23865,23845,23855,55759
20211208,1508,23855,23865,23850,23850,24593
20211208,1509,23845,23855,23835,23840,16930
20211208,1510,23840,23845,23830,23835,11727
20211208,1511,23840,23850,23815,23825,24081
20211208,1512,23830,23840,23805,23805,17907
20211208,1513,23805,23805,23760,23765,47480
20211208,1514,23760,23770,23750,23755,77177
20211208,1515,23750,23760,23735,23750,75258
20211208,1516,23750,23790,23750,23780,47980
20211208,1517,23785,23800,23770,23795,15939
20211208,1518,23790,23800,23785,23795,25885
20211208,1519,23795,23805,23785,23795,30214
20211208,1520,23800,23815,23795,23805,93538
20211208,1530,23850,23850,23850,23850,190406