날짜,시간,시가,고가,저가,종가,거래량
20220110,0901,23295,23335,23245,23300,375128
20220110,0902,23300,23335,23255,23255,423412
20220110,0903,23250,23255,23205,23210,320024
20220110,0904,23205,23220,23110,23110,210623
20220110,0905,23110,23120,23065,23070,150209
20220110,0906,23070,23100,23045,23055,109840
20220110,0907,23050,23050,23000,23040,213076
20220110,0908,23040,23040,22985,22995,82045
20220110,0909,22990,22995,22955,22960,143296
20220110,0910,22955,22970,22930,22930,139417
20220110,0911,22930,23000,22925,22965,100553
20220110,0912,22970,22975,22900,22905,126872
20220110,0913,22900,22920,22885,22910,127899
20220110,0914,22910,22940,22900,22915,97604
20220110,0915,22915,22935,22910,22935,62426
20220110,0916,22935,22975,22930,22940,98623
20220110,0917,22940,22940,22870,22875,152036
20220110,0918,22875,22895,22855,22890,101674
20220110,0919,22885,22910,22875,22880,53354
20220110,0920,22880,22900,22875,22900,19562
20220110,0921,22895,22895,22855,22875,78081
20220110,0922,22880,22895,22860,22870,38352
20220110,0923,22875,22875,22840,22850,67166
20220110,0924,22845,22860,22835,22850,88573
20220110,0925,22855,22895,22855,22875,50283
20220110,0926,22875,22885,22845,22860,35541
20220110,0927,22855,22855,22835,22845,31624
20220110,0928,22845,22860,22835,22840,40238
20220110,0929,22840,22840,22795,22800,158077
20220110,0930,22800,22825,22785,22810,106955
20220110,0931,22815,22850,22805,22845,45188
20220110,0932,22840,22865,22825,22865,39971
20220110,0933,22860,22870,22820,22840,44283
20220110,0934,22840,22870,22820,22860,33664
20220110,0935,22860,22890,22860,22880,66937
20220110,0936,22880,22905,22875,22895,41410
20220110,0937,22895,22900,22875,22880,47115
20220110,0938,22875,22900,22845,22850,86786
20220110,0939,22850,22865,22840,22855,48129
20220110,0940,22855,22855,22830,22850,29646
20220110,0941,22850,22920,22845,22905,56245
20220110,0942,22910,22940,22895,22930,73526
20220110,0943,22925,22935,22920,22925,38783
20220110,0944,22920,22925,22860,22860,47645
20220110,0945,22860,22875,22850,22860,35067
20220110,0946,22860,22870,22835,22855,122133
20220110,0947,22850,22855,22820,22830,42829
20220110,0948,22825,22845,22825,22840,32245
20220110,0949,22840,22850,22815,22840,70071
20220110,0950,22840,22865,22825,22830,21292
20220110,0951,22825,22835,22820,22825,22628
20220110,0952,22825,22830,22810,22810,48136
20220110,0953,22815,22820,22780,22785,186582
20220110,0954,22785,22800,22770,22785,155728
20220110,0955,22785,22790,22760,22760,92671
20220110,0956,22765,22775,22755,22775,33070
20220110,0957,22775,22775,22740,22745,208851
20220110,0958,22745,22750,22715,22720,119641
20220110,0959,22720,22730,22685,22690,255010
20220110,1000,22690,22715,22685,22715,82189
20220110,1001,22710,22720,22690,22710,89248
20220110,1002,22710,22710,22670,22680,108937
20220110,1003,22680,22695,22670,22690,43282
20220110,1004,22685,22705,22685,22705,45344
20220110,1005,22700,22715,22680,22695,32426
20220110,1006,22695,22720,22690,22720,74884
20220110,1007,22720,22735,22705,22725,69748
20220110,1008,22725,22735,22705,22725,66600
20220110,1009,22725,22745,22710,22735,77018
20220110,1010,22735,22740,22720,22730,22889
20220110,1011,22730,22755,22720,22750,100159
20220110,1012,22750,22760,22730,22740,88375
20220110,1013,22740,22755,22730,22735,37228
20220110,1014,22735,22765,22730,22755,29145
20220110,1015,22755,22770,22755,22755,29985
20220110,1016,22755,22775,22735,22735,36829
20220110,1017,22735,22740,22720,22725,49013
20220110,1018,22720,22750,22720,22750,17970
20220110,1019,22750,22770,22735,22760,79512
20220110,1020,22760,22775,22755,22760,27660
20220110,1021,22760,22780,22755,22775,15030
20220110,1022,22770,22775,22750,22770,14253
20220110,1023,22770,22790,22765,22790,35106
20220110,1024,22790,22805,22755,22760,56379
20220110,1025,22760,22770,22750,22760,48730
20220110,1026,22760,22765,22745,22750,52207
20220110,1027,22750,22760,22745,22750,12272
20220110,1028,22745,22745,22705,22725,45683
20220110,1029,22725,22750,22725,22750,17691
20220110,1030,22750,22750,22735,22735,3729
20220110,1031,22740,22740,22700,22715,80272
20220110,1032,22710,22730,22710,22730,28509
20220110,1033,22725,22765,22720,22760,22892
20220110,1034,22760,22770,22760,22770,44129
20220110,1035,22765,22785,22760,22780,20652
20220110,1036,22780,22790,22765,22780,11528
20220110,1037,22785,22790,22745,22745,17899
20220110,1038,22745,22750,22740,22745,10716
20220110,1039,22745,22745,22725,22730,63012
20220110,1040,22725,22740,22725,22740,15562
20220110,1041,22740,22765,22740,22760,13173
20220110,1042,22760,22765,22740,22745,15534
20220110,1043,22745,22750,22735,22740,29183
20220110,1044,22740,22740,22710,22715,44167
20220110,1045,22715,22730,22710,22725,17898
20220110,1046,22720,22725,22695,22700,97995
20220110,1047,22700,22710,22695,22700,26188
20220110,1048,22695,22750,22695,22740,35373
20220110,1049,22740,22760,22740,22745,33368
20220110,1050,22745,22765,22740,22750,13767
20220110,1051,22750,22790,22750,22780,68895
20220110,1052,22780,22800,22780,22795,27080
20220110,1053,22790,22825,22790,22815,68359
20220110,1054,22820,22840,22815,22835,68643
20220110,1055,22835,22845,22815,22825,42659
20220110,1056,22825,22855,22825,22850,71297
20220110,1057,22850,22875,22850,22865,94114
20220110,1058,22865,22900,22865,22890,85266
20220110,1059,22890,22910,22890,22910,28035
20220110,1100,22910,22935,22905,22930,66359
20220110,1101,22930,22945,22925,22935,212160
20220110,1102,22935,22945,22895,22900,81124
20220110,1103,22900,22910,22890,22900,41809
20220110,1104,22895,22930,22895,22915,31765
20220110,1105,22915,22915,22895,22900,31324
20220110,1106,22900,22900,22880,22885,32045
20220110,1107,22885,22910,22885,22910,90842
20220110,1108,22910,22915,22880,22890,13953
20220110,1109,22890,22900,22880,22890,24838
20220110,1110,22895,22920,22895,22920,46423
20220110,1111,22920,22930,22900,22930,37172
20220110,1112,22925,22925,22905,22910,20237
20220110,1113,22910,22925,22870,22870,41722
20220110,1114,22870,22875,22855,22860,39352
20220110,1115,22865,22870,22845,22850,28453
20220110,1116,22850,22860,22840,22850,16135
20220110,1117,22850,22860,22835,22845,25117
20220110,1118,22845,22850,22840,22850,3366
20220110,1119,22845,22860,22845,22855,9387
20220110,1120,22860,22865,22830,22830,27720
20220110,1121,22830,22835,22820,22835,11815
20220110,1122,22835,22840,22820,22820,10742
20220110,1123,22825,22835,22815,22815,26988
20220110,1124,22815,22825,22815,22820,4303
20220110,1125,22820,22840,22815,22840,13154
20220110,1126,22840,22885,22835,22880,41424
20220110,1127,22880,22885,22860,22870,22797
20220110,1128,22870,22890,22870,22875,20416
20220110,1129,22875,22890,22875,22885,2542
20220110,1130,22885,22905,22885,22900,17628
20220110,1131,22900,22900,22875,22885,22213
20220110,1132,22880,22895,22870,22895,37273
20220110,1133,22895,22900,22865,22880,6392
20220110,1134,22880,22880,22870,22870,8755
20220110,1135,22870,22875,22850,22855,12060
20220110,1136,22850,22860,22850,22850,4413
20220110,1137,22850,22880,22850,22875,8901
20220110,1138,22875,22890,22875,22890,4398
20220110,1139,22885,22885,22865,22870,3235
20220110,1140,22870,22895,22870,22890,15310
20220110,1141,22890,22915,22890,22915,25526
20220110,1142,22910,22935,22905,22930,44088
20220110,1143,22930,22930,22910,22915,23050
20220110,1144,22910,22910,22900,22900,9840
20220110,1145,22900,22925,22900,22920,32581
20220110,1146,22920,22930,22910,22925,39351
20220110,1147,22925,22930,22910,22915,14579
20220110,1148,22915,22915,22900,22905,13387
20220110,1149,22900,22910,22885,22900,21748
20220110,1150,22900,22915,22900,22910,3659
20220110,1151,22910,22930,22910,22925,26250
20220110,1152,22920,22930,22915,22915,24057
20220110,1153,22915,22915,22915,22915,3461
20220110,1154,22915,22915,22895,22910,39743
20220110,1155,22910,22910,22875,22880,22007
20220110,1156,22880,22880,22860,22870,15269
20220110,1157,22870,22880,22845,22850,33033
20220110,1158,22850,22865,22850,22860,17739
20220110,1159,22855,22855,22850,22850,4627
20220110,1200,22850,22865,22845,22865,3232
20220110,1201,22865,22870,22855,22865,2893
20220110,1202,22860,22860,22835,22845,23195
20220110,1203,22840,22850,22835,22850,9138
20220110,1204,22850,22860,22840,22840,5016
20220110,1205,22840,22850,22825,22845,20706
20220110,1206,22845,22855,22840,22845,7036
20220110,1207,22845,22845,22830,22835,7437
20220110,1208,22835,22840,22830,22835,5807
20220110,1209,22835,22835,22825,22835,16118
20220110,1210,22835,22840,22830,22840,4365
20220110,1211,22840,22845,22810,22820,27459
20220110,1212,22820,22845,22820,22840,6188
20220110,1213,22835,22835,22805,22815,23718
20220110,1214,22810,22815,22800,22815,13167
20220110,1215,22815,22820,22810,22815,6378
20220110,1216,22810,22820,22805,22815,4517
20220110,1217,22815,22830,22810,22820,7501
20220110,1218,22820,22820,22805,22805,16108
20220110,1219,22805,22815,22800,22810,25850
20220110,1220,22810,22815,22810,22810,7333
20220110,1221,22810,22810,22785,22795,38439
20220110,1222,22795,22805,22785,22785,11450
20220110,1223,22785,22795,22775,22795,22982
20220110,1224,22785,22790,22775,22790,6520
20220110,1225,22785,22800,22780,22800,4294
20220110,1226,22800,22800,22780,22795,14789
20220110,1227,22795,22815,22795,22815,18251
20220110,1228,22815,22840,22815,22840,20339
20220110,1229,22840,22845,22835,22840,25934
20220110,1230,22840,22855,22835,22850,8986
20220110,1231,22850,22855,22840,22840,8302
20220110,1232,22840,22845,22830,22840,11775
20220110,1233,22835,22835,22810,22820,21205
20220110,1234,22815,22815,22800,22815,8088
20220110,1235,22810,22815,22805,22815,10716
20220110,1236,22810,22825,22810,22825,9193
20220110,1237,22825,22840,22825,22835,7756
20220110,1238,22835,22845,22835,22835,9639
20220110,1239,22835,22865,22835,22860,28422
20220110,1240,22850,22865,22850,22865,18539
20220110,1241,22865,22870,22860,22860,7352
20220110,1242,22860,22865,22855,22865,3368
20220110,1243,22860,22865,22855,22860,10744
20220110,1244,22860,22865,22850,22865,10977
20220110,1245,22865,22885,22865,22875,20771
20220110,1246,22875,22890,22870,22890,39317
20220110,1247,22880,22890,22880,22890,5804
20220110,1248,22890,22895,22885,22895,15847
20220110,1249,22895,22900,22885,22900,24025
20220110,1250,22900,22910,22885,22890,15451
20220110,1251,22890,22900,22885,22885,10178
20220110,1252,22885,22890,22880,22880,9597
20220110,1253,22885,22890,22870,22890,10169
20220110,1254,22890,22930,22890,22925,68691
20220110,1255,22925,22945,22925,22935,79230
20220110,1256,22935,22940,22920,22920,15605
20220110,1257,22920,22925,22905,22905,20125
20220110,1258,22910,22930,22905,22930,12291
20220110,1259,22930,22940,22930,22935,13915
20220110,1300,22935,22965,22930,22945,207144
20220110,1301,22945,22980,22945,22975,89878
20220110,1302,22975,22985,22950,22950,27838
20220110,1303,22950,22965,22950,22955,10212
20220110,1304,22955,22960,22950,22960,72858
20220110,1305,22960,22965,22945,22945,18580
20220110,1306,22945,22955,22945,22945,15878
20220110,1307,22945,22960,22940,22960,39371
20220110,1308,22960,22985,22960,22970,33113
20220110,1309,22970,22975,22950,22950,10054
20220110,1310,22950,22960,22935,22935,17570
20220110,1311,22935,22940,22915,22920,23456
20220110,1312,22920,22935,22910,22910,6132
20220110,1313,22920,22920,22905,22910,11632
20220110,1314,22910,22915,22905,22915,2316
20220110,1315,22915,22925,22915,22925,5320
20220110,1316,22920,22925,22910,22920,6280
20220110,1317,22920,22960,22920,22960,52450
20220110,1318,22955,23000,22955,22990,55967
20220110,1319,22990,23025,22990,23020,68919
20220110,1320,23020,23020,22995,22995,41928
20220110,1321,23000,23005,22975,23005,73098
20220110,1322,23005,23015,22975,22985,39245
20220110,1323,22985,23005,22980,22995,22898
20220110,1324,22990,22995,22975,22985,19974
20220110,1325,22985,22985,22970,22985,25431
20220110,1326,22985,23005,22980,23000,32045
20220110,1327,23000,23020,23000,23010,69822
20220110,1328,23005,23010,22990,22995,18900
20220110,1329,22995,23000,22985,22990,22939
20220110,1330,22985,22990,22980,22990,6382
20220110,1331,22985,22990,22975,22990,16088
20220110,1332,22985,22990,22970,22980,13885
20220110,1333,22980,22990,22965,22970,15927
20220110,1334,22965,22980,22955,22955,14482
20220110,1335,22955,22970,22950,22970,11004
20220110,1336,22965,22965,22950,22960,8955
20220110,1337,22960,22990,22960,22990,25189
20220110,1338,22985,22985,22965,22965,12581
20220110,1339,22960,22990,22960,22985,16547
20220110,1340,22985,22995,22970,22985,15763
20220110,1341,22980,22985,22970,22985,2702
20220110,1342,22985,23005,22985,22990,65493
20220110,1343,22990,23005,22990,22995,9381
20220110,1344,22995,22995,22970,22970,23589
20220110,1345,22970,22980,22960,22965,10655
20220110,1346,22965,22965,22945,22950,40440
20220110,1347,22950,22950,22930,22950,20931
20220110,1348,22950,22960,22935,22940,29683
20220110,1349,22940,22945,22935,22945,6232
20220110,1350,22945,22955,22945,22945,12873
20220110,1351,22945,22975,22940,22970,19239
20220110,1352,22970,22980,22970,22975,9309
20220110,1353,22975,22990,22975,22985,21288
20220110,1354,22985,22985,22965,22975,12554
20220110,1355,22975,22975,22950,22950,14113
20220110,1356,22945,22965,22945,22955,15472
20220110,1357,22955,22965,22950,22965,3532
20220110,1358,22960,22965,22940,22960,9759
20220110,1359,22960,22985,22960,22980,23546
20220110,1400,22980,22990,22965,22980,5203
20220110,1401,22975,22980,22950,22950,6576
20220110,1402,22955,22960,22940,22950,8317
20220110,1403,22955,22960,22940,22945,6946
20220110,1404,22945,22945,22910,22915,61165
20220110,1405,22910,22910,22880,22880,84038
20220110,1406,22880,22900,22880,22895,34200
20220110,1407,22895,22910,22895,22910,11643
20220110,1408,22910,22920,22890,22910,13778
20220110,1409,22905,22930,22905,22930,4487
20220110,1410,22920,22940,22920,22935,9995
20220110,1411,22930,22935,22930,22930,14771
20220110,1412,22930,22940,22920,22940,11968
20220110,1413,22935,22940,22900,22905,22970
20220110,1414,22905,22910,22895,22905,16488
20220110,1415,22900,22915,22900,22915,1808
20220110,1416,22910,22915,22895,22915,6932
20220110,1417,22915,22925,22895,22900,17797
20220110,1418,22900,22925,22900,22920,807
20220110,1419,22920,22930,22915,22925,3955
20220110,1420,22925,22930,22915,22925,11031
20220110,1421,22925,22945,22925,22945,28434
20220110,1422,22945,22950,22930,22930,12128
20220110,1423,22930,22930,22920,22925,11686
20220110,1424,22925,22940,22920,22925,9474
20220110,1425,22920,22925,22905,22910,15572
20220110,1426,22905,22915,22905,22905,112085
20220110,1427,22905,22915,22905,22915,8031
20220110,1428,22915,22915,22905,22905,14453
20220110,1429,22905,22920,22900,22905,41090
20220110,1430,22905,22925,22900,22925,12194
20220110,1431,22925,22970,22920,22970,155658
20220110,1432,22960,22980,22955,22975,90379
20220110,1433,22980,22985,22955,22965,59112
20220110,1434,22965,22990,22965,22990,88239
20220110,1435,22990,23010,22985,22995,37417
20220110,1436,22995,23020,22985,23020,132292
20220110,1437,23015,23015,23000,23010,55027
20220110,1438,23010,23020,23005,23010,27358
20220110,1439,23010,23015,22990,22995,131770
20220110,1440,22995,23005,22975,22985,83638
20220110,1441,22985,22990,22980,22980,8557
20220110,1442,22980,22995,22980,22990,7269
20220110,1443,22995,23000,22985,22995,55925
20220110,1444,22995,23000,22990,23000,134355
20220110,1445,23000,23000,22970,22970,53310
20220110,1446,22970,22970,22930,22940,60965
20220110,1447,22935,22945,22915,22920,27694
20220110,1448,22920,22925,22905,22920,61346
20220110,1449,22920,22930,22915,22930,10713
20220110,1450,22930,22935,22925,22935,10992
20220110,1451,22930,22955,22925,22955,31065
20220110,1452,22950,22950,22930,22940,76670
20220110,1453,22940,22985,22940,22980,29381
20220110,1454,22980,22985,22975,22980,20517
20220110,1455,22980,22985,22960,22960,39709
20220110,1456,22960,22965,22950,22950,22613
20220110,1457,22950,22965,22940,22965,15930
20220110,1458,22965,22975,22965,22965,8680
20220110,1459,22965,22970,22950,22965,9790
20220110,1500,22965,22980,22960,22980,36070
20220110,1501,22980,22985,22960,22960,22408
20220110,1502,22955,22955,22925,22935,51166
20220110,1503,22925,22935,22925,22935,1175
20220110,1504,22930,22935,22920,22930,27803
20220110,1505,22930,22935,22925,22930,9485
20220110,1506,22930,22935,22920,22935,38961
20220110,1507,22935,22945,22915,22925,20691
20220110,1508,22925,22940,22920,22935,38585
20220110,1509,22935,22935,22930,22930,3076
20220110,1510,22930,22940,22925,22935,3469
20220110,1511,22935,22940,22925,22930,9894
20220110,1512,22930,22930,22915,22925,29454
20220110,1513,22925,22940,22925,22940,23275
20220110,1514,22940,22945,22935,22940,13512
20220110,1515,22940,22945,22940,22940,19197
20220110,1516,22940,22965,22940,22955,39138
20220110,1517,22960,22965,22955,22965,56695
20220110,1518,22965,22975,22960,22970,28153
20220110,1519,22970,23005,22970,23000,402193
20220110,1520,23000,23005,22985,22990,31289
20220110,1530,22985,22985,22985,22985,97933