날짜,시간,시가,고가,저가,종가,거래량
20211216,0901,23860,23935,23855,23930,482117
20211216,0902,23920,23960,23905,23930,181325
20211216,0903,23930,23940,23890,23895,128035
20211216,0904,23900,23950,23870,23930,148815
20211216,0905,23930,23945,23905,23925,107824
20211216,0906,23920,23975,23920,23955,289157
20211216,0907,23955,23990,23945,23975,169863
20211216,0908,23980,23990,23945,23970,105078
20211216,0909,23970,23975,23950,23960,30762
20211216,0910,23960,23980,23935,23945,67855
20211216,0911,23950,23970,23930,23935,44708
20211216,0912,23940,23940,23885,23895,125034
20211216,0913,23895,23915,23885,23905,55325
20211216,0914,23900,23925,23900,23920,62373
20211216,0915,23920,23945,23920,23940,84952
20211216,0916,23935,23975,23930,23945,124254
20211216,0917,23940,23945,23895,23900,138708
20211216,0918,23895,23900,23825,23830,289379
20211216,0919,23830,23840,23785,23830,169885
20211216,0920,23825,23840,23785,23795,98410
20211216,0921,23790,23815,23790,23800,54859
20211216,0922,23795,23795,23760,23770,177937
20211216,0923,23775,23785,23735,23735,198760
20211216,0924,23730,23755,23720,23730,215764
20211216,0925,23730,23750,23720,23735,95321
20211216,0926,23735,23765,23730,23760,122237
20211216,0927,23760,23765,23680,23685,208390
20211216,0928,23685,23690,23640,23650,158348
20211216,0929,23650,23660,23635,23650,171147
20211216,0930,23650,23655,23635,23655,90855
20211216,0931,23660,23685,23650,23665,97873
20211216,0932,23655,23685,23620,23675,139933
20211216,0933,23680,23710,23670,23695,68624
20211216,0934,23695,23700,23670,23670,55223
20211216,0935,23675,23680,23650,23660,78282
20211216,0936,23660,23705,23650,23690,57739
20211216,0937,23695,23710,23675,23700,73741
20211216,0938,23700,23730,23675,23730,110784
20211216,0939,23730,23735,23710,23720,93766
20211216,0940,23725,23730,23715,23730,27762
20211216,0941,23720,23770,23720,23760,141772
20211216,0942,23765,23795,23755,23775,97249
20211216,0943,23780,23795,23770,23770,76710
20211216,0944,23775,23775,23740,23745,75939
20211216,0945,23745,23750,23715,23740,92083
20211216,0946,23735,23765,23730,23755,53697
20211216,0947,23755,23790,23755,23775,49015
20211216,0948,23775,23805,23775,23800,82692
20211216,0949,23800,23800,23775,23780,31669
20211216,0950,23785,23800,23770,23790,33864
20211216,0951,23785,23820,23785,23785,73794
20211216,0952,23790,23810,23780,23810,37528
20211216,0953,23810,23820,23790,23795,32478
20211216,0954,23790,23790,23755,23755,61041
20211216,0955,23755,23780,23755,23755,75335
20211216,0956,23760,23770,23745,23745,37156
20211216,0957,23750,23755,23740,23755,24132
20211216,0958,23750,23775,23745,23745,61025
20211216,0959,23750,23755,23740,23740,44188
20211216,1000,23745,23745,23730,23740,12886
20211216,1001,23740,23755,23735,23735,20817
20211216,1002,23740,23775,23735,23770,31262
20211216,1003,23780,23795,23770,23795,39811
20211216,1004,23795,23800,23780,23785,16238
20211216,1005,23780,23795,23780,23790,8914
20211216,1006,23790,23795,23780,23785,7557
20211216,1007,23785,23800,23765,23795,40091
20211216,1008,23790,23810,23790,23795,56699
20211216,1009,23795,23820,23790,23790,43106
20211216,1010,23790,23790,23775,23780,12423
20211216,1011,23780,23795,23765,23790,12472
20211216,1012,23795,23795,23775,23775,7981
20211216,1013,23770,23775,23755,23765,36587
20211216,1014,23765,23770,23755,23770,23137
20211216,1015,23765,23790,23765,23785,18305
20211216,1016,23785,23795,23740,23745,31554
20211216,1017,23745,23755,23725,23730,56850
20211216,1018,23730,23730,23715,23715,49328
20211216,1019,23715,23715,23700,23710,36940
20211216,1020,23705,23710,23680,23690,64817
20211216,1021,23685,23725,23680,23725,54977
20211216,1022,23720,23730,23705,23715,26290
20211216,1023,23715,23735,23710,23735,124364
20211216,1024,23730,23740,23725,23740,21325
20211216,1025,23745,23750,23725,23725,36754
20211216,1026,23730,23745,23720,23740,7881
20211216,1027,23740,23750,23720,23720,11148
20211216,1028,23725,23725,23715,23725,18565
20211216,1029,23720,23730,23720,23720,38093
20211216,1030,23725,23730,23710,23720,27778
20211216,1031,23720,23720,23700,23710,19573
20211216,1032,23715,23725,23690,23695,31138
20211216,1033,23700,23710,23685,23690,19963
20211216,1034,23690,23705,23670,23700,49569
20211216,1035,23705,23710,23690,23705,15739
20211216,1036,23705,23720,23695,23700,18036
20211216,1037,23700,23705,23675,23680,24926
20211216,1038,23680,23680,23625,23640,115362
20211216,1039,23640,23655,23630,23650,62290
20211216,1040,23655,23660,23635,23650,54962
20211216,1041,23650,23675,23645,23650,42384
20211216,1042,23655,23665,23640,23655,12329
20211216,1043,23655,23660,23630,23630,34861
20211216,1044,23625,23650,23625,23640,15225
20211216,1045,23640,23665,23635,23655,19378
20211216,1046,23655,23655,23620,23635,66082
20211216,1047,23630,23635,23615,23620,88296
20211216,1048,23620,23620,23575,23585,108074
20211216,1049,23580,23590,23565,23585,99445
20211216,1050,23580,23590,23545,23550,68700
20211216,1051,23550,23575,23545,23545,53566
20211216,1052,23545,23560,23535,23540,52402
20211216,1053,23540,23550,23520,23525,79009
20211216,1054,23525,23525,23500,23510,87914
20211216,1055,23510,23535,23510,23530,38067
20211216,1056,23530,23535,23510,23515,55656
20211216,1057,23520,23565,23510,23565,57875
20211216,1058,23560,23565,23540,23540,52271
20211216,1059,23535,23555,23535,23550,34170
20211216,1100,23545,23560,23545,23555,19307
20211216,1101,23555,23580,23550,23570,89254
20211216,1102,23570,23595,23570,23590,64403
20211216,1103,23585,23605,23585,23595,61013
20211216,1104,23595,23615,23595,23610,35945
20211216,1105,23605,23625,23605,23620,46590
20211216,1106,23620,23625,23615,23615,33899
20211216,1107,23615,23615,23600,23610,60976
20211216,1108,23610,23625,23610,23620,54782
20211216,1109,23620,23635,23620,23630,42180
20211216,1110,23635,23665,23630,23660,39871
20211216,1111,23660,23665,23640,23645,87286
20211216,1112,23645,23675,23645,23670,31719
20211216,1113,23670,23675,23650,23660,51027
20211216,1114,23655,23660,23645,23660,25719
20211216,1115,23660,23685,23655,23675,35547
20211216,1116,23675,23715,23675,23715,63880
20211216,1117,23715,23735,23705,23730,89827
20211216,1118,23730,23735,23720,23735,67351
20211216,1119,23735,23750,23725,23740,149577
20211216,1120,23740,23740,23720,23740,65469
20211216,1121,23740,23750,23725,23725,22426
20211216,1122,23725,23725,23700,23710,61654
20211216,1123,23710,23725,23705,23705,34204
20211216,1124,23705,23730,23705,23715,12104
20211216,1125,23720,23720,23705,23705,8473
20211216,1126,23705,23705,23690,23695,52166
20211216,1127,23695,23710,23695,23710,25891
20211216,1128,23710,23725,23705,23715,57005
20211216,1129,23720,23720,23700,23705,28594
20211216,1130,23705,23715,23700,23705,46665
20211216,1131,23710,23710,23695,23700,21994
20211216,1132,23700,23710,23695,23705,49344
20211216,1133,23705,23710,23690,23700,23298
20211216,1134,23700,23710,23700,23705,2932
20211216,1135,23700,23705,23680,23680,41193
20211216,1136,23680,23685,23650,23655,38346
20211216,1137,23655,23675,23650,23675,27535
20211216,1138,23675,23680,23650,23660,11718
20211216,1139,23660,23670,23655,23655,6472
20211216,1140,23655,23665,23650,23660,6043
20211216,1141,23665,23665,23645,23645,15047
20211216,1142,23640,23645,23625,23625,46569
20211216,1143,23630,23630,23595,23605,44853
20211216,1144,23605,23605,23585,23590,30822
20211216,1145,23590,23595,23580,23590,13336
20211216,1146,23590,23600,23585,23585,17134
20211216,1147,23585,23590,23555,23570,44866
20211216,1148,23570,23580,23565,23570,7678
20211216,1149,23565,23575,23555,23570,17329
20211216,1150,23570,23580,23555,23560,36053
20211216,1151,23555,23580,23550,23575,80053
20211216,1152,23580,23590,23570,23590,27130
20211216,1153,23585,23600,23580,23595,24692
20211216,1154,23595,23615,23595,23605,53600
20211216,1155,23605,23610,23595,23595,44890
20211216,1156,23595,23610,23585,23610,16662
20211216,1157,23600,23635,23600,23630,81914
20211216,1158,23630,23650,23625,23645,38581
20211216,1159,23645,23645,23625,23630,18752
20211216,1200,23630,23630,23610,23615,28734
20211216,1201,23615,23615,23600,23605,9791
20211216,1202,23605,23615,23600,23605,14527
20211216,1203,23610,23610,23575,23580,50139
20211216,1204,23585,23590,23580,23585,7449
20211216,1205,23590,23620,23590,23620,36834
20211216,1206,23620,23630,23610,23615,8389
20211216,1207,23615,23620,23590,23600,44890
20211216,1208,23595,23600,23585,23585,7213
20211216,1209,23580,23590,23580,23585,11999
20211216,1210,23585,23595,23580,23595,8694
20211216,1211,23595,23620,23595,23600,7542
20211216,1212,23605,23605,23580,23580,13678
20211216,1213,23585,23585,23560,23565,51998
20211216,1214,23570,23575,23555,23565,54556
20211216,1215,23565,23575,23565,23565,10159
20211216,1216,23560,23590,23560,23580,11196
20211216,1217,23580,23585,23565,23580,8886
20211216,1218,23580,23595,23580,23590,6295
20211216,1219,23595,23600,23590,23590,2526
20211216,1220,23590,23600,23585,23600,2117
20211216,1221,23595,23595,23570,23575,30444
20211216,1222,23575,23600,23570,23590,2187
20211216,1223,23590,23600,23585,23600,37286
20211216,1224,23600,23610,23590,23595,36726
20211216,1225,23595,23605,23590,23595,16539
20211216,1226,23595,23595,23580,23580,10435
20211216,1227,23575,23580,23550,23555,35335
20211216,1228,23560,23565,23550,23560,62392
20211216,1229,23560,23570,23545,23545,57985
20211216,1230,23540,23555,23535,23535,40447
20211216,1231,23530,23550,23525,23540,38157
20211216,1232,23540,23550,23540,23545,11299
20211216,1233,23550,23565,23545,23565,31416
20211216,1234,23560,23570,23560,23565,6922
20211216,1235,23560,23560,23545,23550,19267
20211216,1236,23555,23570,23555,23565,10097
20211216,1237,23565,23585,23565,23580,17070
20211216,1238,23575,23585,23570,23575,16738
20211216,1239,23580,23585,23570,23575,14680
20211216,1240,23575,23595,23575,23590,13785
20211216,1241,23590,23590,23575,23580,14908
20211216,1242,23580,23590,23570,23590,18090
20211216,1243,23585,23590,23580,23585,3281
20211216,1244,23585,23600,23580,23590,4839
20211216,1245,23590,23590,23565,23570,23041
20211216,1246,23565,23565,23540,23540,37382
20211216,1247,23540,23555,23535,23550,14527
20211216,1248,23550,23555,23545,23555,8866
20211216,1249,23555,23565,23550,23555,17473
20211216,1250,23550,23555,23540,23555,39657
20211216,1251,23550,23565,23545,23565,19952
20211216,1252,23565,23585,23555,23575,15091
20211216,1253,23575,23595,23575,23590,31340
20211216,1254,23590,23590,23575,23575,10588
20211216,1255,23575,23585,23575,23585,2756
20211216,1256,23585,23590,23565,23565,11310
20211216,1257,23570,23575,23570,23575,6247
20211216,1258,23565,23580,23555,23575,7090
20211216,1259,23575,23575,23575,23575,13199
20211216,1300,23570,23585,23570,23575,10327
20211216,1301,23575,23590,23575,23590,15219
20211216,1302,23585,23605,23585,23605,22016
20211216,1303,23600,23615,23555,23575,66284
20211216,1304,23580,23605,23575,23585,65065
20211216,1305,23580,23580,23565,23575,17665
20211216,1306,23575,23580,23565,23570,5565
20211216,1307,23575,23600,23575,23595,20636
20211216,1308,23595,23610,23590,23605,10400
20211216,1309,23605,23610,23590,23595,54601
20211216,1310,23590,23595,23585,23585,5180
20211216,1311,23585,23590,23580,23590,8160
20211216,1312,23585,23590,23580,23590,5781
20211216,1313,23590,23590,23570,23570,7774
20211216,1314,23570,23575,23555,23565,20257
20211216,1315,23565,23565,23555,23560,4735
20211216,1316,23565,23570,23560,23560,4936
20211216,1317,23565,23570,23560,23565,263
20211216,1318,23565,23565,23555,23560,13837
20211216,1319,23555,23565,23550,23550,23786
20211216,1320,23550,23550,23545,23550,10608
20211216,1321,23550,23550,23525,23525,99680
20211216,1322,23525,23525,23490,23500,174331
20211216,1323,23500,23500,23470,23480,98230
20211216,1324,23480,23495,23470,23490,29731
20211216,1325,23490,23505,23485,23495,46428
20211216,1326,23495,23520,23495,23520,31619
20211216,1327,23520,23525,23510,23520,41644
20211216,1328,23515,23535,23515,23520,38735
20211216,1329,23520,23535,23520,23530,14398
20211216,1330,23535,23550,23530,23530,27631
20211216,1331,23535,23550,23535,23545,3928
20211216,1332,23535,23555,23530,23550,21007
20211216,1333,23555,23565,23550,23555,37029
20211216,1334,23550,23565,23550,23560,16140
20211216,1335,23560,23565,23555,23565,7056
20211216,1336,23565,23580,23555,23560,54668
20211216,1337,23560,23565,23555,23565,17280
20211216,1338,23570,23575,23550,23575,5209
20211216,1339,23570,23585,23550,23550,32009
20211216,1340,23555,23570,23550,23555,8486
20211216,1341,23555,23565,23555,23565,7222
20211216,1342,23565,23570,23560,23570,24403
20211216,1343,23575,23590,23570,23580,17730
20211216,1344,23575,23575,23555,23575,6238
20211216,1345,23575,23575,23565,23570,22533
20211216,1346,23570,23570,23555,23565,25203
20211216,1347,23565,23565,23555,23560,39918
20211216,1348,23560,23560,23550,23550,10841
20211216,1349,23560,23560,23550,23560,2710
20211216,1350,23565,23565,23550,23550,13072
20211216,1351,23555,23560,23550,23560,3819
20211216,1352,23555,23570,23555,23560,9279
20211216,1353,23565,23570,23555,23560,16171
20211216,1354,23560,23565,23555,23565,3292
20211216,1355,23560,23570,23560,23565,13647
20211216,1356,23570,23585,23570,23585,19848
20211216,1357,23585,23605,23585,23600,73174
20211216,1358,23600,23610,23595,23610,14798
20211216,1359,23605,23625,23590,23625,50562
20211216,1400,23625,23635,23615,23625,9386
20211216,1401,23625,23625,23605,23605,28398
20211216,1402,23605,23620,23600,23620,18205
20211216,1403,23620,23645,23620,23620,30983
20211216,1404,23620,23625,23610,23625,49940
20211216,1405,23620,23640,23620,23625,12415
20211216,1406,23625,23625,23610,23615,40215
20211216,1407,23615,23645,23615,23635,22992
20211216,1408,23640,23640,23625,23625,7275
20211216,1409,23625,23630,23615,23620,25422
20211216,1410,23620,23620,23590,23595,26904
20211216,1411,23595,23600,23590,23595,27961
20211216,1412,23600,23605,23585,23590,24158
20211216,1413,23590,23605,23585,23605,3640
20211216,1414,23605,23605,23595,23600,877
20211216,1415,23595,23600,23585,23600,5714
20211216,1416,23595,23605,23595,23600,1820
20211216,1417,23600,23605,23585,23585,1815
20211216,1418,23585,23595,23580,23585,18558
20211216,1419,23585,23585,23565,23575,57513
20211216,1420,23580,23600,23580,23595,18622
20211216,1421,23595,23600,23585,23600,3478
20211216,1422,23595,23605,23595,23605,9509
20211216,1423,23605,23625,23600,23625,24062
20211216,1424,23615,23620,23590,23590,18434
20211216,1425,23590,23590,23575,23580,13258
20211216,1426,23580,23595,23580,23590,1127
20211216,1427,23585,23595,23585,23585,3813
20211216,1428,23585,23600,23585,23595,7964
20211216,1429,23590,23595,23585,23590,2523
20211216,1430,23590,23590,23580,23585,3396
20211216,1431,23585,23610,23585,23610,16230
20211216,1432,23610,23610,23590,23610,14374
20211216,1433,23605,23610,23595,23600,17437
20211216,1434,23600,23605,23590,23590,1894
20211216,1435,23590,23600,23580,23590,14798
20211216,1436,23600,23630,23595,23625,75910
20211216,1437,23625,23630,23620,23625,9162
20211216,1438,23625,23665,23625,23655,64023
20211216,1439,23660,23670,23650,23665,23682
20211216,1440,23665,23685,23660,23680,64642
20211216,1441,23680,23680,23650,23650,15279
20211216,1442,23655,23660,23635,23650,53244
20211216,1443,23650,23650,23640,23645,24498
20211216,1444,23640,23645,23625,23630,13966
20211216,1445,23630,23635,23620,23625,28644
20211216,1446,23630,23635,23615,23615,24001
20211216,1447,23615,23625,23615,23625,17013
20211216,1448,23625,23640,23625,23640,7721
20211216,1449,23640,23655,23630,23650,15068
20211216,1450,23650,23655,23635,23635,38261
20211216,1451,23640,23645,23630,23640,53465
20211216,1452,23640,23655,23640,23650,23380
20211216,1453,23650,23670,23645,23660,23637
20211216,1454,23665,23680,23655,23675,51344
20211216,1455,23670,23695,23665,23680,69434
20211216,1456,23685,23690,23670,23685,21092
20211216,1457,23680,23685,23655,23665,31921
20211216,1458,23665,23685,23665,23680,21602
20211216,1459,23680,23680,23665,23675,7168
20211216,1500,23680,23680,23665,23680,30151
20211216,1501,23675,23705,23675,23690,58244
20211216,1502,23690,23690,23675,23685,17883
20211216,1503,23685,23700,23680,23695,11793
20211216,1504,23690,23695,23680,23680,21412
20211216,1505,23685,23685,23670,23670,20952
20211216,1506,23670,23690,23660,23690,51710
20211216,1507,23690,23705,23690,23700,39046
20211216,1508,23705,23715,23700,23710,62830
20211216,1509,23710,23715,23695,23700,32296
20211216,1510,23700,23710,23700,23700,7113
20211216,1511,23700,23715,23690,23715,52002
20211216,1512,23710,23715,23700,23705,6486
20211216,1513,23705,23715,23705,23705,21792
20211216,1514,23715,23725,23710,23720,37930
20211216,1515,23715,23725,23715,23720,9407
20211216,1516,23725,23725,23710,23715,49231
20211216,1517,23715,23715,23700,23705,70960
20211216,1518,23705,23710,23700,23705,74342
20211216,1519,23705,23725,23705,23720,38296
20211216,1520,23720,23730,23720,23725,53113
20211216,1530,23780,23780,23780,23780,217388