날짜,시간,시가,고가,저가,종가,거래량
20211217,0901,23410,23465,23340,23420,375788
20211217,0902,23425,23515,23395,23510,137341
20211217,0903,23510,23545,23485,23490,80964
20211217,0904,23495,23535,23485,23495,144282
20211217,0905,23490,23500,23445,23495,67204
20211217,0906,23495,23525,23490,23515,88519
20211217,0907,23510,23540,23485,23510,64353
20211217,0908,23505,23565,23505,23555,93506
20211217,0909,23565,23595,23560,23580,161305
20211217,0910,23575,23615,23570,23595,121944
20211217,0911,23595,23625,23590,23620,61912
20211217,0912,23620,23630,23595,23615,112064
20211217,0913,23615,23625,23585,23595,40358
20211217,0914,23595,23630,23590,23595,44670
20211217,0915,23595,23650,23595,23645,57278
20211217,0916,23645,23670,23640,23645,56112
20211217,0917,23650,23660,23635,23645,43218
20211217,0918,23645,23675,23635,23660,33911
20211217,0919,23665,23680,23640,23650,55865
20211217,0920,23655,23655,23605,23610,66688
20211217,0921,23615,23695,23615,23690,113762
20211217,0922,23690,23700,23670,23680,40022
20211217,0923,23675,23675,23650,23650,34584
20211217,0924,23655,23670,23640,23660,29146
20211217,0925,23655,23690,23655,23675,37105
20211217,0926,23685,23690,23660,23665,8689
20211217,0927,23675,23695,23670,23675,26380
20211217,0928,23675,23675,23645,23645,55685
20211217,0929,23645,23655,23630,23645,19986
20211217,0930,23650,23680,23650,23670,24019
20211217,0931,23665,23685,23655,23685,24140
20211217,0932,23690,23730,23680,23725,156893
20211217,0933,23725,23760,23720,23735,79220
20211217,0934,23740,23750,23730,23745,64359
20211217,0935,23750,23750,23720,23735,28323
20211217,0936,23740,23795,23735,23790,140133
20211217,0937,23785,23800,23770,23785,53764
20211217,0938,23785,23785,23760,23765,47387
20211217,0939,23770,23780,23750,23770,47743
20211217,0940,23770,23780,23755,23780,44512
20211217,0941,23780,23800,23770,23795,59649
20211217,0942,23800,23810,23775,23805,68247
20211217,0943,23805,23820,23800,23800,113612
20211217,0944,23805,23805,23775,23785,45426
20211217,0945,23785,23795,23775,23785,10890
20211217,0946,23790,23815,23785,23815,25895
20211217,0947,23815,23845,23815,23840,64879
20211217,0948,23835,23845,23830,23840,22213
20211217,0949,23840,23850,23835,23840,120040
20211217,0950,23840,23850,23835,23840,86117
20211217,0951,23845,23865,23835,23865,53401
20211217,0952,23865,23880,23865,23875,48577
20211217,0953,23875,23890,23865,23890,61527
20211217,0954,23890,23895,23870,23870,90633
20211217,0955,23870,23900,23870,23895,26927
20211217,0956,23895,23915,23890,23895,60399
20211217,0957,23890,23905,23885,23885,18020
20211217,0958,23885,23885,23860,23860,36631
20211217,0959,23865,23870,23835,23855,46686
20211217,1000,23850,23860,23815,23820,45973
20211217,1001,23815,23835,23805,23825,32810
20211217,1002,23830,23845,23820,23835,15517
20211217,1003,23840,23850,23825,23825,36645
20211217,1004,23825,23845,23815,23840,41677
20211217,1005,23840,23840,23810,23810,37667
20211217,1006,23815,23825,23810,23810,4949
20211217,1007,23815,23820,23780,23780,55149
20211217,1008,23785,23830,23780,23820,54151
20211217,1009,23820,23835,23800,23810,45559
20211217,1010,23815,23835,23805,23805,67702
20211217,1011,23815,23845,23805,23840,24778
20211217,1012,23845,23855,23825,23840,35284
20211217,1013,23845,23845,23830,23835,19406
20211217,1014,23830,23830,23810,23815,35171
20211217,1015,23815,23825,23800,23815,9863
20211217,1016,23820,23860,23820,23855,46760
20211217,1017,23855,23880,23830,23875,29694
20211217,1018,23875,23885,23865,23870,48750
20211217,1019,23870,23875,23860,23860,8323
20211217,1020,23860,23865,23840,23845,20087
20211217,1021,23840,23845,23830,23835,37565
20211217,1022,23835,23835,23815,23815,23464
20211217,1023,23820,23835,23805,23805,13767
20211217,1024,23810,23820,23800,23815,21635
20211217,1025,23815,23820,23795,23795,28828
20211217,1026,23795,23800,23790,23795,21178
20211217,1027,23795,23815,23795,23815,16450
20211217,1028,23815,23815,23785,23785,64180
20211217,1029,23785,23800,23780,23790,6583
20211217,1030,23795,23815,23790,23810,9895
20211217,1031,23810,23825,23805,23825,19652
20211217,1032,23815,23825,23810,23825,7745
20211217,1033,23820,23830,23810,23820,5994
20211217,1034,23815,23825,23795,23800,6049
20211217,1035,23800,23815,23795,23815,11955
20211217,1036,23815,23845,23815,23840,24299
20211217,1037,23840,23850,23835,23850,59917
20211217,1038,23845,23855,23800,23805,27595
20211217,1039,23805,23810,23795,23800,15843
20211217,1040,23795,23800,23775,23780,61677
20211217,1041,23780,23815,23780,23815,34875
20211217,1042,23815,23825,23810,23810,29744
20211217,1043,23815,23830,23805,23825,9185
20211217,1044,23815,23830,23810,23825,4718
20211217,1045,23820,23840,23820,23835,8788
20211217,1046,23840,23850,23825,23830,36855
20211217,1047,23830,23830,23805,23815,9754
20211217,1048,23820,23835,23820,23825,10921
20211217,1049,23830,23840,23825,23830,16783
20211217,1050,23835,23840,23820,23835,4818
20211217,1051,23840,23865,23835,23860,61322
20211217,1052,23860,23865,23850,23860,13385
20211217,1053,23860,23860,23840,23840,11433
20211217,1054,23845,23845,23825,23825,10114
20211217,1055,23825,23825,23800,23805,58949
20211217,1056,23805,23815,23795,23805,38689
20211217,1057,23805,23820,23800,23800,9834
20211217,1058,23795,23800,23785,23800,26954
20211217,1059,23795,23815,23795,23795,4878
20211217,1100,23795,23795,23790,23795,5197
20211217,1101,23795,23805,23790,23790,17418
20211217,1102,23790,23790,23740,23745,70702
20211217,1103,23745,23745,23720,23720,40542
20211217,1104,23720,23745,23715,23745,28209
20211217,1105,23740,23765,23740,23765,9027
20211217,1106,23765,23790,23760,23785,26425
20211217,1107,23785,23810,23785,23810,48472
20211217,1108,23805,23820,23800,23820,51962
20211217,1109,23820,23825,23810,23815,6294
20211217,1110,23815,23835,23810,23835,29184
20211217,1111,23835,23840,23825,23830,15708
20211217,1112,23825,23840,23825,23840,33967
20211217,1113,23835,23845,23825,23840,44888
20211217,1114,23840,23840,23825,23825,63903
20211217,1115,23825,23845,23820,23845,35922
20211217,1116,23845,23850,23830,23830,41479
20211217,1117,23835,23855,23830,23850,52336
20211217,1118,23850,23855,23835,23840,38672
20211217,1119,23840,23845,23830,23845,7464
20211217,1120,23840,23845,23825,23835,11445
20211217,1121,23830,23835,23825,23835,17021
20211217,1122,23840,23840,23830,23840,18226
20211217,1123,23840,23840,23830,23830,4836
20211217,1124,23835,23835,23825,23830,1789
20211217,1125,23830,23845,23825,23845,3905
20211217,1126,23845,23845,23820,23825,7136
20211217,1127,23825,23830,23805,23810,43720
20211217,1128,23810,23815,23795,23795,7262
20211217,1129,23800,23805,23795,23805,40868
20211217,1130,23805,23810,23800,23810,8680
20211217,1131,23810,23815,23785,23790,10257
20211217,1132,23800,23820,23800,23810,9580
20211217,1133,23815,23815,23785,23785,17878
20211217,1134,23790,23795,23780,23790,4268
20211217,1135,23790,23795,23765,23770,33878
20211217,1136,23770,23775,23760,23770,24389
20211217,1137,23770,23780,23770,23770,9864
20211217,1138,23770,23780,23760,23775,17767
20211217,1139,23775,23785,23775,23775,5855
20211217,1140,23775,23780,23765,23775,10665
20211217,1141,23770,23780,23760,23780,5517
20211217,1142,23780,23795,23780,23790,8475
20211217,1143,23790,23795,23780,23785,2111
20211217,1144,23785,23805,23785,23800,7994
20211217,1145,23800,23800,23790,23800,12882
20211217,1146,23800,23810,23795,23805,14140
20211217,1147,23810,23815,23805,23810,10460
20211217,1148,23810,23810,23790,23795,3837
20211217,1149,23795,23800,23790,23795,398
20211217,1150,23795,23800,23790,23790,976
20211217,1151,23790,23790,23775,23775,36286
20211217,1152,23775,23790,23775,23785,471
20211217,1153,23780,23785,23775,23780,6645
20211217,1154,23785,23790,23775,23780,4960
20211217,1155,23785,23800,23785,23800,1340
20211217,1156,23800,23815,23800,23810,23493
20211217,1157,23815,23815,23810,23810,3508
20211217,1158,23810,23815,23800,23805,4382
20211217,1159,23810,23810,23805,23810,1158
20211217,1200,23810,23825,23810,23820,10876
20211217,1201,23820,23820,23805,23805,7000
20211217,1202,23805,23805,23800,23805,667
20211217,1203,23805,23810,23800,23800,4657
20211217,1204,23795,23800,23785,23785,1750
20211217,1205,23785,23790,23780,23790,2886
20211217,1206,23780,23790,23760,23760,17280
20211217,1207,23760,23775,23760,23770,15435
20211217,1208,23775,23780,23760,23770,10251
20211217,1209,23765,23775,23760,23770,22604
20211217,1210,23770,23780,23760,23780,20658
20211217,1211,23780,23785,23760,23765,9791
20211217,1212,23760,23765,23750,23750,8750
20211217,1213,23750,23755,23720,23720,87869
20211217,1214,23725,23730,23710,23730,23318
20211217,1215,23725,23735,23720,23735,9689
20211217,1216,23735,23740,23720,23725,9153
20211217,1217,23725,23725,23710,23720,18605
20211217,1218,23720,23730,23715,23730,9203
20211217,1219,23730,23735,23720,23720,7217
20211217,1220,23725,23755,23725,23750,10198
20211217,1221,23750,23760,23750,23760,15010
20211217,1222,23760,23760,23745,23750,2805
20211217,1223,23745,23750,23740,23750,13542
20211217,1224,23750,23760,23725,23725,15371
20211217,1225,23725,23735,23720,23735,2179
20211217,1226,23735,23735,23720,23720,4681
20211217,1227,23720,23725,23705,23710,19264
20211217,1228,23710,23725,23705,23715,10682
20211217,1229,23715,23735,23705,23705,74680
20211217,1230,23705,23715,23700,23710,10645
20211217,1231,23710,23715,23695,23710,17461
20211217,1232,23710,23725,23710,23725,3120
20211217,1233,23725,23725,23690,23695,13060
20211217,1234,23695,23695,23665,23675,54161
20211217,1235,23670,23685,23665,23685,23425
20211217,1236,23685,23695,23670,23675,16303
20211217,1237,23680,23685,23645,23650,59048
20211217,1238,23650,23660,23645,23655,12652
20211217,1239,23655,23665,23650,23660,4361
20211217,1240,23655,23665,23655,23655,5548
20211217,1241,23655,23665,23640,23660,17249
20211217,1242,23660,23665,23640,23645,15449
20211217,1243,23645,23660,23635,23660,7496
20211217,1244,23655,23660,23640,23655,13268
20211217,1245,23655,23660,23640,23650,22263
20211217,1246,23645,23685,23645,23675,26363
20211217,1247,23680,23690,23675,23680,21006
20211217,1248,23680,23685,23675,23675,5210
20211217,1249,23685,23685,23675,23680,17620
20211217,1250,23680,23685,23665,23665,16233
20211217,1251,23665,23670,23650,23650,15171
20211217,1252,23660,23660,23645,23650,9946
20211217,1253,23650,23655,23635,23635,22205
20211217,1254,23640,23650,23630,23630,5778
20211217,1255,23635,23655,23630,23655,12944
20211217,1256,23650,23650,23615,23615,39371
20211217,1257,23620,23620,23570,23575,112119
20211217,1258,23580,23585,23560,23570,42722
20211217,1259,23570,23585,23560,23570,68059
20211217,1300,23570,23585,23560,23575,20827
20211217,1301,23580,23590,23565,23590,28807
20211217,1302,23585,23595,23565,23565,47543
20211217,1303,23575,23580,23555,23555,37573
20211217,1304,23560,23565,23540,23545,36336
20211217,1305,23545,23555,23525,23530,31416
20211217,1306,23535,23550,23525,23540,22948
20211217,1307,23540,23560,23530,23555,44788
20211217,1308,23555,23580,23550,23580,125901
20211217,1309,23575,23580,23560,23575,86182
20211217,1310,23575,23580,23565,23565,19867
20211217,1311,23570,23575,23550,23555,23310
20211217,1312,23550,23585,23550,23580,18149
20211217,1313,23580,23590,23580,23580,11400
20211217,1314,23585,23595,23580,23580,11670
20211217,1315,23585,23595,23580,23585,12463
20211217,1316,23585,23605,23580,23605,24308
20211217,1317,23600,23605,23590,23605,38348
20211217,1318,23600,23600,23580,23590,58872
20211217,1319,23585,23585,23560,23570,52753
20211217,1320,23570,23575,23565,23565,9924
20211217,1321,23570,23575,23550,23560,11522
20211217,1322,23565,23575,23565,23575,7272
20211217,1323,23570,23585,23565,23585,42917
20211217,1324,23585,23605,23585,23600,29265
20211217,1325,23595,23595,23575,23590,15272
20211217,1326,23585,23605,23585,23600,12619
20211217,1327,23600,23610,23595,23600,15816
20211217,1328,23600,23610,23590,23610,12509
20211217,1329,23610,23615,23600,23600,30521
20211217,1330,23600,23600,23585,23590,23413
20211217,1331,23590,23600,23590,23590,13637
20211217,1332,23595,23630,23595,23630,41292
20211217,1333,23625,23635,23615,23625,59085
20211217,1334,23625,23630,23605,23630,27521
20211217,1335,23630,23645,23625,23635,34247
20211217,1336,23635,23645,23630,23645,19905
20211217,1337,23645,23645,23635,23640,20189
20211217,1338,23640,23650,23635,23645,16207
20211217,1339,23650,23665,23645,23660,4698
20211217,1340,23660,23670,23660,23660,31278
20211217,1341,23665,23675,23660,23665,16436
20211217,1342,23665,23670,23660,23665,26741
20211217,1343,23665,23700,23665,23695,118789
20211217,1344,23695,23700,23675,23680,69707
20211217,1345,23685,23685,23670,23670,10620
20211217,1346,23670,23675,23660,23665,60278
20211217,1347,23665,23670,23655,23660,30939
20211217,1348,23660,23675,23655,23660,50465
20211217,1349,23655,23675,23655,23665,22465
20211217,1350,23670,23670,23665,23670,2948
20211217,1351,23670,23705,23670,23700,32305
20211217,1352,23700,23705,23690,23705,52882
20211217,1353,23705,23720,23690,23695,57162
20211217,1354,23695,23700,23690,23690,14887
20211217,1355,23690,23700,23680,23690,16234
20211217,1356,23690,23700,23680,23700,6203
20211217,1357,23705,23755,23700,23750,60651
20211217,1358,23750,23750,23735,23750,21145
20211217,1359,23750,23765,23750,23765,28980
20211217,1400,23760,23775,23755,23765,42879
20211217,1401,23770,23800,23765,23790,75795
20211217,1402,23790,23805,23790,23800,75895
20211217,1403,23795,23800,23780,23790,39923
20211217,1404,23795,23805,23785,23790,142136
20211217,1405,23785,23790,23775,23780,73323
20211217,1406,23780,23785,23755,23770,44441
20211217,1407,23765,23790,23760,23765,33054
20211217,1408,23770,23790,23760,23790,21016
20211217,1409,23790,23800,23780,23800,30809
20211217,1410,23800,23805,23785,23785,26793
20211217,1411,23785,23795,23785,23795,5529
20211217,1412,23795,23800,23775,23785,25215
20211217,1413,23780,23780,23765,23775,15897
20211217,1414,23770,23775,23765,23770,26704
20211217,1415,23765,23765,23750,23750,57560
20211217,1416,23755,23775,23755,23770,31817
20211217,1417,23770,23780,23770,23775,23009
20211217,1418,23775,23790,23775,23775,26792
20211217,1419,23780,23790,23780,23790,12066
20211217,1420,23785,23825,23780,23820,125733
20211217,1421,23820,23825,23810,23815,14982
20211217,1422,23810,23820,23805,23805,51995
20211217,1423,23805,23805,23785,23790,21377
20211217,1424,23790,23790,23770,23775,42466
20211217,1425,23775,23785,23770,23775,20747
20211217,1426,23770,23790,23770,23790,13203
20211217,1427,23785,23795,23785,23790,11077
20211217,1428,23790,23810,23790,23805,15979
20211217,1429,23805,23805,23775,23785,41963
20211217,1430,23785,23810,23785,23805,6420
20211217,1431,23805,23815,23795,23815,42021
20211217,1432,23815,23820,23810,23810,11807
20211217,1433,23810,23815,23805,23815,5620
20211217,1434,23815,23830,23805,23815,44225
20211217,1435,23815,23815,23795,23815,44224
20211217,1436,23810,23845,23810,23845,122172
20211217,1437,23840,23870,23840,23860,77002
20211217,1438,23860,23860,23840,23850,35237
20211217,1439,23845,23850,23825,23830,16141
20211217,1440,23830,23840,23825,23835,19809
20211217,1441,23835,23840,23825,23835,3533
20211217,1442,23830,23830,23820,23825,13354
20211217,1443,23825,23835,23825,23835,6685
20211217,1444,23835,23845,23825,23830,14119
20211217,1445,23825,23840,23825,23835,5388
20211217,1446,23840,23860,23835,23850,65772
20211217,1447,23850,23855,23835,23835,42490
20211217,1448,23835,23840,23815,23815,41057
20211217,1449,23815,23820,23810,23815,46667
20211217,1450,23820,23830,23820,23830,24260
20211217,1451,23830,23855,23830,23850,29201
20211217,1452,23850,23855,23840,23855,19201
20211217,1453,23850,23865,23850,23860,14686
20211217,1454,23865,23870,23860,23870,26811
20211217,1455,23870,23880,23865,23875,16292
20211217,1456,23875,23885,23875,23880,39828
20211217,1457,23880,23880,23855,23855,58310
20211217,1458,23855,23860,23850,23855,12788
20211217,1459,23850,23850,23840,23850,13762
20211217,1500,23850,23855,23835,23855,23268
20211217,1501,23855,23870,23845,23845,30697
20211217,1502,23855,23870,23855,23865,17527
20211217,1503,23865,23865,23845,23850,4552
20211217,1504,23850,23850,23835,23840,10611
20211217,1505,23840,23850,23830,23835,15157
20211217,1506,23835,23855,23835,23855,9720
20211217,1507,23855,23855,23845,23855,6655
20211217,1508,23860,23865,23855,23855,8256
20211217,1509,23860,23865,23845,23850,7898
20211217,1510,23855,23865,23855,23860,12100
20211217,1511,23860,23875,23860,23870,43503
20211217,1512,23870,23875,23865,23870,6250
20211217,1513,23870,23875,23865,23870,14405
20211217,1514,23870,23875,23855,23865,20100
20211217,1515,23865,23875,23865,23870,13843
20211217,1516,23875,23880,23865,23880,89138
20211217,1517,23875,23885,23875,23880,43290
20211217,1518,23880,23890,23875,23890,54679
20211217,1519,23890,23900,23880,23895,40371
20211217,1520,23900,23900,23880,23890,107152
20211217,1530,23880,23880,23880,23880,120717