날짜,시간,시가,고가,저가,종가,거래량
20211224,0901,23995,24095,23995,24095,340847
20211224,0902,24095,24110,24055,24055,253354
20211224,0903,24055,24105,24050,24070,132642
20211224,0904,24075,24110,24070,24110,111487
20211224,0905,24110,24120,24085,24110,115304
20211224,0906,24115,24165,24115,24145,277193
20211224,0907,24150,24200,24140,24190,183851
20211224,0908,24185,24220,24185,24210,142131
20211224,0909,24210,24230,24195,24225,296311
20211224,0910,24225,24255,24225,24250,140191
20211224,0911,24250,24290,24250,24285,142835
20211224,0912,24285,24295,24255,24285,198673
20211224,0913,24285,24345,24285,24340,226068
20211224,0914,24340,24360,24315,24325,142049
20211224,0915,24325,24330,24290,24300,129549
20211224,0916,24305,24310,24265,24270,101725
20211224,0917,24275,24290,24240,24270,100624
20211224,0918,24275,24280,24265,24275,73441
20211224,0919,24280,24295,24265,24270,40720
20211224,0920,24270,24270,24235,24265,140320
20211224,0921,24265,24295,24260,24275,92677
20211224,0922,24270,24275,24245,24250,59110
20211224,0923,24250,24265,24250,24255,29489
20211224,0924,24255,24255,24210,24225,106566
20211224,0925,24220,24240,24215,24235,89163
20211224,0926,24235,24245,24210,24220,63778
20211224,0927,24220,24260,24205,24250,88269
20211224,0928,24250,24280,24245,24270,69452
20211224,0929,24270,24285,24250,24255,37861
20211224,0930,24260,24285,24245,24280,25766
20211224,0931,24285,24290,24270,24280,56331
20211224,0932,24280,24315,24280,24300,107471
20211224,0933,24300,24325,24300,24315,65812
20211224,0934,24320,24330,24305,24310,43676
20211224,0935,24310,24315,24290,24290,78881
20211224,0936,24295,24320,24290,24315,32518
20211224,0937,24320,24340,24320,24325,60662
20211224,0938,24325,24325,24300,24320,20187
20211224,0939,24320,24320,24310,24315,13079
20211224,0940,24315,24320,24285,24295,45868
20211224,0941,24295,24300,24280,24280,27985
20211224,0942,24280,24295,24270,24280,34454
20211224,0943,24280,24285,24265,24280,56339
20211224,0944,24285,24305,24280,24295,34814
20211224,0945,24290,24305,24265,24270,59772
20211224,0946,24275,24285,24255,24265,16456
20211224,0947,24260,24260,24245,24255,43549
20211224,0948,24260,24275,24255,24265,10988
20211224,0949,24270,24285,24265,24285,6214
20211224,0950,24280,24285,24265,24265,10793
20211224,0951,24270,24285,24265,24285,19483
20211224,0952,24290,24290,24265,24270,13804
20211224,0953,24265,24285,24265,24265,14997
20211224,0954,24265,24265,24255,24265,27050
20211224,0955,24265,24285,24260,24285,15235
20211224,0956,24280,24285,24260,24260,6224
20211224,0957,24260,24265,24245,24245,34930
20211224,0958,24245,24250,24225,24230,103380
20211224,0959,24235,24235,24205,24205,139150
20211224,1000,24205,24215,24190,24200,65974
20211224,1001,24195,24215,24190,24205,32043
20211224,1002,24205,24220,24205,24220,8178
20211224,1003,24215,24220,24200,24220,78981
20211224,1004,24215,24215,24175,24180,106274
20211224,1005,24180,24180,24165,24165,44973
20211224,1006,24170,24185,24170,24175,20978
20211224,1007,24180,24180,24160,24170,22810
20211224,1008,24175,24195,24170,24195,42437
20211224,1009,24195,24200,24190,24200,15336
20211224,1010,24200,24220,24200,24220,39443
20211224,1011,24225,24240,24220,24230,40051
20211224,1012,24230,24235,24225,24230,13568
20211224,1013,24230,24265,24230,24260,63427
20211224,1014,24260,24265,24255,24260,47490
20211224,1015,24265,24270,24260,24270,19237
20211224,1016,24270,24290,24265,24285,33683
20211224,1017,24285,24290,24275,24275,11622
20211224,1018,24275,24280,24270,24275,16295
20211224,1019,24275,24275,24260,24265,28928
20211224,1020,24260,24265,24250,24255,6455
20211224,1021,24250,24255,24235,24235,19474
20211224,1022,24230,24240,24225,24235,16866
20211224,1023,24235,24240,24230,24235,22511
20211224,1024,24235,24235,24215,24225,40041
20211224,1025,24225,24225,24220,24225,6277
20211224,1026,24225,24225,24200,24205,23818
20211224,1027,24205,24210,24200,24205,37099
20211224,1028,24200,24210,24195,24205,14501
20211224,1029,24210,24220,24205,24220,35004
20211224,1030,24215,24220,24195,24200,32012
20211224,1031,24205,24205,24190,24200,21930
20211224,1032,24195,24200,24175,24185,25126
20211224,1033,24185,24210,24180,24205,31089
20211224,1034,24205,24210,24195,24200,9660
20211224,1035,24200,24215,24195,24205,14987
20211224,1036,24200,24205,24185,24185,17262
20211224,1037,24185,24190,24170,24175,37854
20211224,1038,24175,24175,24160,24165,34046
20211224,1039,24165,24175,24160,24170,37677
20211224,1040,24175,24190,24175,24180,43849
20211224,1041,24180,24200,24175,24195,31730
20211224,1042,24200,24210,24195,24200,17972
20211224,1043,24205,24215,24200,24205,25147
20211224,1044,24205,24215,24200,24205,19297
20211224,1045,24205,24210,24200,24210,7513
20211224,1046,24200,24210,24195,24205,3255
20211224,1047,24205,24215,24195,24195,12163
20211224,1048,24195,24195,24165,24170,30253
20211224,1049,24175,24180,24160,24160,13677
20211224,1050,24165,24170,24160,24160,30455
20211224,1051,24155,24170,24145,24170,25049
20211224,1052,24170,24170,24135,24140,68635
20211224,1053,24135,24155,24135,24150,25286
20211224,1054,24155,24165,24140,24140,31348
20211224,1055,24140,24140,24130,24130,10884
20211224,1056,24135,24160,24130,24150,33157
20211224,1057,24150,24155,24145,24150,15965
20211224,1058,24150,24160,24150,24150,14488
20211224,1059,24150,24155,24145,24155,3616
20211224,1100,24155,24155,24145,24150,5778
20211224,1101,24150,24160,24125,24130,33974
20211224,1102,24130,24130,24120,24125,13938
20211224,1103,24125,24130,24120,24125,38907
20211224,1104,24125,24140,24110,24140,27669
20211224,1105,24135,24150,24130,24145,8614
20211224,1106,24140,24150,24140,24150,5087
20211224,1107,24150,24165,24150,24165,45521
20211224,1108,24165,24175,24160,24175,18463
20211224,1109,24170,24180,24165,24170,23377
20211224,1110,24170,24175,24165,24170,6387
20211224,1111,24170,24170,24160,24160,11538
20211224,1112,24155,24160,24150,24160,6683
20211224,1113,24160,24160,24150,24155,34055
20211224,1114,24150,24155,24135,24135,16113
20211224,1115,24140,24140,24125,24130,18372
20211224,1116,24130,24145,24130,24145,3010
20211224,1117,24145,24155,24145,24155,7971
20211224,1118,24155,24160,24150,24160,7744
20211224,1119,24160,24165,24135,24140,31656
20211224,1120,24135,24140,24125,24140,16746
20211224,1121,24135,24155,24130,24140,11129
20211224,1122,24150,24150,24145,24150,5345
20211224,1123,24150,24160,24150,24155,12662
20211224,1124,24155,24175,24150,24170,16126
20211224,1125,24165,24165,24155,24160,7576
20211224,1126,24160,24165,24150,24155,42807
20211224,1127,24150,24150,24140,24145,6223
20211224,1128,24145,24150,24130,24135,19298
20211224,1129,24140,24140,24130,24140,3945
20211224,1130,24140,24145,24135,24145,1721
20211224,1131,24145,24150,24140,24145,7524
20211224,1132,24145,24155,24140,24155,3192
20211224,1133,24150,24170,24150,24170,16526
20211224,1134,24170,24180,24165,24175,18732
20211224,1135,24175,24185,24175,24180,16287
20211224,1136,24180,24190,24170,24185,25969
20211224,1137,24190,24205,24190,24200,29542
20211224,1138,24200,24210,24195,24205,51079
20211224,1139,24205,24205,24200,24200,10342
20211224,1140,24200,24200,24185,24190,8376
20211224,1141,24190,24210,24190,24210,37325
20211224,1142,24210,24215,24200,24200,16995
20211224,1143,24200,24200,24190,24190,12936
20211224,1144,24190,24195,24185,24190,8912
20211224,1145,24190,24190,24175,24180,15707
20211224,1146,24180,24190,24180,24190,8787
20211224,1147,24185,24190,24180,24190,6175
20211224,1148,24190,24195,24185,24195,1426
20211224,1149,24195,24200,24195,24195,24176
20211224,1150,24195,24195,24180,24180,19980
20211224,1151,24180,24180,24175,24180,4105
20211224,1152,24175,24180,24160,24165,11498
20211224,1153,24165,24170,24165,24170,4905
20211224,1154,24170,24170,24170,24170,1413
20211224,1155,24170,24175,24160,24175,2802
20211224,1156,24175,24185,24170,24185,9592
20211224,1157,24185,24190,24180,24185,2949
20211224,1158,24185,24185,24175,24175,1819
20211224,1159,24175,24180,24170,24180,6283
20211224,1200,24185,24195,24180,24195,6365
20211224,1201,24200,24200,24190,24190,14846
20211224,1202,24190,24200,24185,24200,16284
20211224,1203,24195,24200,24195,24200,2277
20211224,1204,24200,24205,24185,24190,13125
20211224,1205,24195,24195,24185,24190,698
20211224,1206,24195,24195,24190,24195,2622
20211224,1207,24195,24200,24195,24195,4640
20211224,1208,24195,24195,24185,24185,1141
20211224,1209,24185,24195,24185,24190,191
20211224,1210,24190,24190,24185,24185,1378
20211224,1211,24180,24190,24180,24180,2735
20211224,1212,24180,24185,24175,24185,15831
20211224,1213,24190,24215,24190,24210,39967
20211224,1214,24210,24215,24205,24215,8002
20211224,1215,24215,24220,24210,24220,22463
20211224,1216,24220,24220,24210,24210,14877
20211224,1217,24210,24210,24205,24205,5132
20211224,1218,24205,24205,24200,24200,24255
20211224,1219,24200,24210,24200,24210,16505
20211224,1220,24210,24210,24205,24205,2377
20211224,1221,24205,24205,24190,24195,12485
20211224,1222,24195,24195,24190,24195,19869
20211224,1223,24195,24205,24195,24205,1845
20211224,1224,24200,24200,24195,24200,7127
20211224,1225,24200,24205,24200,24205,17202
20211224,1226,24200,24200,24200,24200,361
20211224,1227,24195,24200,24190,24190,1724
20211224,1228,24190,24195,24190,24195,1749
20211224,1229,24200,24205,24200,24205,5721
20211224,1230,24210,24210,24205,24205,17169
20211224,1231,24210,24210,24205,24205,4932
20211224,1232,24200,24205,24200,24205,3195
20211224,1233,24205,24210,24205,24210,818
20211224,1234,24210,24210,24205,24205,891
20211224,1235,24205,24210,24200,24200,845
20211224,1236,24200,24210,24200,24200,4136
20211224,1237,24205,24215,24205,24210,11174
20211224,1238,24210,24215,24210,24215,640
20211224,1239,24215,24215,24210,24210,3009
20211224,1240,24215,24215,24210,24210,3500
20211224,1241,24210,24210,24200,24205,4074
20211224,1242,24210,24210,24205,24205,2587
20211224,1243,24205,24215,24205,24215,4575
20211224,1244,24215,24225,24215,24225,23579
20211224,1245,24225,24225,24215,24225,9454
20211224,1246,24225,24240,24225,24235,25728
20211224,1247,24235,24235,24225,24230,19724
20211224,1248,24230,24235,24230,24235,2073
20211224,1249,24235,24235,24230,24235,9160
20211224,1250,24230,24230,24220,24225,11840
20211224,1251,24220,24225,24220,24220,1300
20211224,1252,24220,24225,24220,24225,1044
20211224,1253,24225,24230,24220,24220,17276
20211224,1254,24220,24220,24210,24210,12718
20211224,1255,24215,24220,24210,24210,3163
20211224,1256,24210,24220,24205,24215,14174
20211224,1257,24215,24215,24215,24215,13247
20211224,1258,24215,24215,24210,24215,11458
20211224,1259,24215,24215,24210,24210,18
20211224,1300,24215,24225,24215,24225,36352
20211224,1301,24225,24230,24220,24220,9422
20211224,1302,24225,24230,24220,24220,9986
20211224,1303,24225,24225,24220,24225,652
20211224,1304,24225,24225,24220,24220,8951
20211224,1305,24220,24220,24215,24215,12507
20211224,1306,24215,24215,24210,24215,16108
20211224,1307,24215,24215,24210,24215,14243
20211224,1308,24215,24215,24210,24210,52142
20211224,1309,24210,24215,24210,24215,110
20211224,1310,24210,24215,24205,24210,173318
20211224,1311,24210,24215,24205,24205,98909
20211224,1312,24205,24210,24205,24210,41516
20211224,1313,24210,24220,24210,24215,183730
20211224,1314,24215,24215,24215,24215,351
20211224,1315,24215,24230,24210,24230,6993
20211224,1316,24230,24230,24225,24225,5588
20211224,1317,24225,24240,24225,24235,28987
20211224,1318,24240,24240,24230,24230,10177
20211224,1319,24230,24235,24225,24230,2884
20211224,1320,24230,24235,24230,24230,2995
20211224,1321,24230,24235,24230,24230,1524
20211224,1322,24230,24230,24225,24225,24010
20211224,1323,24225,24225,24220,24225,787
20211224,1324,24225,24235,24225,24235,13074
20211224,1325,24230,24230,24220,24225,22524
20211224,1326,24225,24225,24220,24225,528
20211224,1327,24225,24235,24225,24230,18238
20211224,1328,24235,24240,24235,24235,24316
20211224,1329,24230,24235,24230,24230,3875
20211224,1330,24230,24240,24225,24235,21313
20211224,1331,24235,24240,24235,24235,3768
20211224,1332,24235,24235,24225,24230,23673
20211224,1333,24235,24235,24225,24230,2995
20211224,1334,24230,24245,24230,24240,30530
20211224,1335,24240,24260,24240,24255,58584
20211224,1336,24260,24260,24250,24255,29664
20211224,1337,24255,24260,24255,24255,37063
20211224,1338,24255,24255,24245,24245,3908
20211224,1339,24245,24245,24235,24235,5195
20211224,1340,24235,24240,24230,24235,2444
20211224,1341,24230,24240,24230,24235,4698
20211224,1342,24240,24245,24230,24245,19026
20211224,1343,24250,24255,24245,24250,19290
20211224,1344,24245,24245,24235,24235,12345
20211224,1345,24240,24245,24235,24235,11800
20211224,1346,24235,24240,24215,24220,36406
20211224,1347,24215,24215,24195,24195,41149
20211224,1348,24195,24205,24180,24185,81525
20211224,1349,24190,24190,24175,24185,14028
20211224,1350,24180,24185,24170,24180,39805
20211224,1351,24180,24190,24175,24180,18248
20211224,1352,24185,24190,24175,24190,31416
20211224,1353,24185,24190,24180,24190,3023
20211224,1354,24185,24190,24180,24190,2223
20211224,1355,24190,24195,24185,24190,14052
20211224,1356,24190,24195,24185,24195,10927
20211224,1357,24195,24200,24195,24195,4881
20211224,1358,24195,24205,24195,24205,11556
20211224,1359,24205,24210,24200,24205,3696
20211224,1400,24205,24215,24205,24210,24313
20211224,1401,24210,24210,24210,24210,11221
20211224,1402,24210,24210,24200,24210,19445
20211224,1403,24210,24225,24210,24220,24681
20211224,1404,24220,24225,24220,24220,249
20211224,1405,24220,24225,24215,24220,6658
20211224,1406,24220,24235,24220,24230,31379
20211224,1407,24235,24235,24225,24230,15477
20211224,1408,24230,24245,24230,24240,8694
20211224,1409,24240,24245,24240,24245,6792
20211224,1410,24250,24250,24245,24245,24210
20211224,1411,24245,24250,24245,24245,1631
20211224,1412,24250,24250,24245,24245,3176
20211224,1413,24245,24265,24245,24260,90480
20211224,1414,24265,24280,24260,24270,201526
20211224,1415,24270,24285,24265,24275,47401
20211224,1416,24275,24285,24270,24275,23939
20211224,1417,24275,24275,24270,24270,15758
20211224,1418,24270,24290,24265,24285,18326
20211224,1419,24290,24290,24275,24275,20439
20211224,1420,24275,24285,24270,24275,36091
20211224,1421,24275,24275,24260,24265,9711
20211224,1422,24265,24265,24250,24255,23503
20211224,1423,24255,24260,24250,24255,31492
20211224,1424,24255,24255,24245,24250,14697
20211224,1425,24250,24255,24240,24255,10051
20211224,1426,24255,24255,24240,24240,15850
20211224,1427,24245,24250,24240,24240,6822
20211224,1428,24245,24250,24240,24245,659
20211224,1429,24245,24255,24240,24250,4346
20211224,1430,24245,24250,24235,24240,24016
20211224,1431,24245,24250,24240,24250,3383
20211224,1432,24250,24260,24245,24260,15650
20211224,1433,24260,24260,24245,24250,24707
20211224,1434,24250,24250,24240,24240,3088
20211224,1435,24235,24235,24220,24225,45631
20211224,1436,24220,24230,24215,24215,17319
20211224,1437,24215,24225,24215,24220,31094
20211224,1438,24215,24225,24205,24205,36342
20211224,1439,24205,24215,24200,24205,12840
20211224,1440,24205,24215,24205,24205,4152
20211224,1441,24205,24210,24185,24195,58882
20211224,1442,24190,24210,24190,24210,24098
20211224,1443,24215,24215,24195,24200,46025
20211224,1444,24200,24210,24185,24185,17939
20211224,1445,24190,24195,24185,24190,22837
20211224,1446,24190,24195,24185,24190,6062
20211224,1447,24185,24190,24180,24185,30252
20211224,1448,24185,24190,24180,24185,26564
20211224,1449,24185,24195,24185,24190,5158
20211224,1450,24190,24190,24180,24185,19809
20211224,1451,24190,24195,24185,24190,14504
20211224,1452,24190,24205,24190,24195,31796
20211224,1453,24190,24205,24190,24205,14671
20211224,1454,24205,24205,24200,24205,31335
20211224,1455,24205,24205,24185,24195,15127
20211224,1456,24195,24200,24195,24195,7746
20211224,1457,24190,24195,24185,24190,15307
20211224,1458,24190,24190,24185,24185,24447
20211224,1459,24190,24190,24180,24185,9287
20211224,1500,24185,24195,24180,24190,33151
20211224,1501,24185,24195,24185,24190,16284
20211224,1502,24190,24195,24185,24185,10152
20211224,1503,24185,24190,24185,24190,17770
20211224,1504,24190,24195,24185,24185,12009
20211224,1505,24185,24185,24180,24185,21637
20211224,1506,24180,24185,24170,24180,30987
20211224,1507,24180,24180,24170,24175,10232
20211224,1508,24170,24185,24170,24185,36496
20211224,1509,24185,24190,24185,24185,229532
20211224,1510,24185,24200,24185,24195,165958
20211224,1511,24190,24195,24190,24190,9768
20211224,1512,24190,24195,24185,24185,17807
20211224,1513,24190,24195,24180,24190,13141
20211224,1514,24185,24190,24180,24185,48419
20211224,1515,24180,24185,24175,24180,43210
20211224,1516,24180,24185,24175,24180,54539
20211224,1517,24175,24180,24170,24175,25113
20211224,1518,24170,24175,24170,24175,44517
20211224,1519,24170,24180,24170,24175,32490
20211224,1520,24175,24180,24175,24180,28868
20211224,1530,24180,24180,24180,24180,179808