날짜,시간,시가,고가,저가,종가,거래량
20220114,0901,23385,23385,23225,23320,449152
20220114,0902,23320,23340,23180,23200,212557
20220114,0903,23200,23200,23130,23145,133261
20220114,0904,23140,23160,23090,23100,178180
20220114,0905,23090,23140,23080,23125,72451
20220114,0906,23120,23125,23070,23085,148683
20220114,0907,23085,23150,23085,23140,177388
20220114,0908,23140,23145,23095,23100,129255
20220114,0909,23100,23150,23090,23150,170855
20220114,0910,23150,23195,23135,23185,138455
20220114,0911,23185,23210,23175,23195,89609
20220114,0912,23195,23215,23155,23170,96746
20220114,0913,23170,23185,23110,23125,80386
20220114,0914,23125,23150,23115,23125,40877
20220114,0915,23130,23210,23120,23200,55102
20220114,0916,23200,23245,23180,23240,96716
20220114,0917,23235,23270,23235,23255,88390
20220114,0918,23260,23310,23250,23305,80035
20220114,0919,23300,23320,23265,23305,63768
20220114,0920,23310,23330,23290,23305,89785
20220114,0921,23310,23365,23305,23360,106219
20220114,0922,23360,23365,23310,23315,46135
20220114,0923,23310,23335,23270,23275,85252
20220114,0924,23270,23285,23230,23245,43762
20220114,0925,23250,23295,23235,23275,43016
20220114,0926,23275,23290,23225,23230,51895
20220114,0927,23230,23255,23230,23255,13810
20220114,0928,23260,23260,23215,23245,67061
20220114,0929,23245,23335,23245,23335,114527
20220114,0930,23335,23350,23325,23340,25624
20220114,0931,23340,23345,23285,23325,67390
20220114,0932,23325,23345,23290,23295,72011
20220114,0933,23295,23300,23275,23290,18711
20220114,0934,23295,23300,23265,23280,16540
20220114,0935,23275,23285,23240,23250,82367
20220114,0936,23245,23270,23240,23265,21680
20220114,0937,23260,23340,23260,23335,88785
20220114,0938,23335,23355,23330,23345,70440
20220114,0939,23350,23355,23330,23340,35571
20220114,0940,23345,23380,23325,23325,66689
20220114,0941,23325,23325,23265,23280,63671
20220114,0942,23280,23285,23260,23270,35061
20220114,0943,23270,23310,23270,23305,8537
20220114,0944,23305,23340,23305,23335,46979
20220114,0945,23325,23330,23300,23300,25460
20220114,0946,23310,23320,23280,23290,31049
20220114,0947,23280,23285,23250,23255,43867
20220114,0948,23260,23265,23240,23245,61335
20220114,0949,23245,23245,23160,23170,124582
20220114,0950,23170,23170,23130,23135,65736
20220114,0951,23130,23150,23120,23125,108628
20220114,0952,23125,23190,23125,23180,114077
20220114,0953,23180,23245,23175,23240,114360
20220114,0954,23235,23280,23235,23270,56499
20220114,0955,23270,23275,23230,23235,48084
20220114,0956,23240,23245,23200,23205,59349
20220114,0957,23200,23225,23200,23210,17737
20220114,0958,23210,23230,23180,23190,36796
20220114,0959,23190,23230,23180,23185,21281
20220114,1000,23180,23195,23180,23190,11496
20220114,1001,23190,23225,23175,23175,63813
20220114,1002,23180,23185,23155,23165,57653
20220114,1003,23165,23195,23160,23195,62075
20220114,1004,23195,23195,23180,23185,42153
20220114,1005,23190,23260,23180,23235,76961
20220114,1006,23240,23240,23195,23200,45920
20220114,1007,23205,23215,23185,23205,25110
20220114,1008,23205,23245,23185,23235,24688
20220114,1009,23240,23260,23235,23250,43131
20220114,1010,23255,23280,23240,23280,34983
20220114,1011,23280,23310,23275,23290,134609
20220114,1012,23290,23290,23230,23235,71940
20220114,1013,23235,23265,23230,23240,26890
20220114,1014,23240,23260,23225,23230,16433
20220114,1015,23235,23240,23225,23235,3819
20220114,1016,23230,23245,23200,23205,64428
20220114,1017,23205,23210,23190,23195,25757
20220114,1018,23195,23205,23175,23180,63706
20220114,1019,23180,23180,23155,23165,112289
20220114,1020,23165,23190,23160,23170,36193
20220114,1021,23170,23180,23150,23175,125609
20220114,1022,23175,23180,23125,23145,168027
20220114,1023,23145,23170,23145,23165,57400
20220114,1024,23170,23185,23155,23175,26358
20220114,1025,23175,23180,23165,23175,25721
20220114,1026,23180,23195,23145,23190,59731
20220114,1027,23195,23195,23175,23175,43200
20220114,1028,23175,23175,23155,23160,18957
20220114,1029,23160,23165,23115,23125,90522
20220114,1030,23125,23140,23115,23140,82798
20220114,1031,23135,23160,23115,23155,72121
20220114,1032,23160,23165,23125,23125,20149
20220114,1033,23135,23150,23120,23140,21814
20220114,1034,23140,23145,23105,23110,152857
20220114,1035,23110,23135,23105,23135,43803
20220114,1036,23135,23145,23120,23145,43348
20220114,1037,23145,23175,23145,23175,108316
20220114,1038,23175,23175,23145,23145,65053
20220114,1039,23150,23175,23125,23130,19863
20220114,1040,23125,23140,23115,23115,42003
20220114,1041,23120,23135,23100,23105,105153
20220114,1042,23100,23105,23070,23070,565126
20220114,1043,23070,23085,23050,23055,142542
20220114,1044,23060,23070,23040,23045,246072
20220114,1045,23040,23050,23030,23035,37074
20220114,1046,23030,23055,23025,23055,77178
20220114,1047,23050,23080,23045,23045,60714
20220114,1048,23045,23045,23035,23045,34624
20220114,1049,23040,23060,23040,23060,55955
20220114,1050,23060,23085,23060,23075,56736
20220114,1051,23070,23070,23045,23045,22388
20220114,1052,23050,23050,23025,23030,72638
20220114,1053,23030,23030,23010,23025,90154
20220114,1054,23025,23035,23010,23010,61122
20220114,1055,23010,23010,23000,23010,178781
20220114,1056,23010,23010,22975,22980,241210
20220114,1057,22975,22985,22970,22980,98686
20220114,1058,22985,22990,22980,22990,40783
20220114,1059,22985,22985,22955,22960,91346
20220114,1100,22965,23000,22965,23000,71304
20220114,1101,23000,23025,22995,23015,93884
20220114,1102,23010,23025,23010,23015,9275
20220114,1103,23015,23015,23000,23010,32707
20220114,1104,23010,23035,23010,23025,38093
20220114,1105,23025,23040,23005,23010,62525
20220114,1106,23010,23015,22985,22990,105524
20220114,1107,22985,22990,22970,22975,101278
20220114,1108,22975,22980,22960,22960,51887
20220114,1109,22965,22980,22955,22965,33664
20220114,1110,22965,22965,22945,22950,162797
20220114,1111,22950,22950,22925,22930,267963
20220114,1112,22930,22940,22920,22930,234815
20220114,1113,22930,22950,22925,22930,33425
20220114,1114,22935,22940,22915,22930,147084
20220114,1115,22935,22935,22905,22910,85502
20220114,1116,22915,22915,22900,22900,327656
20220114,1117,22900,22925,22895,22910,60460
20220114,1118,22915,22935,22915,22930,42116
20220114,1119,22935,22940,22910,22910,76744
20220114,1120,22915,22920,22900,22905,68345
20220114,1121,22905,22930,22905,22920,51489
20220114,1122,22920,22935,22915,22925,74112
20220114,1123,22930,22935,22925,22930,57297
20220114,1124,22935,22935,22920,22925,25756
20220114,1125,22925,22945,22920,22920,34342
20220114,1126,22920,22925,22905,22915,135897
20220114,1127,22910,22915,22905,22910,35911
20220114,1128,22910,22920,22905,22920,32721
20220114,1129,22915,22925,22910,22910,15858
20220114,1130,22905,22920,22900,22910,33461
20220114,1131,22910,22940,22905,22915,74045
20220114,1132,22915,22925,22915,22925,8427
20220114,1133,22920,22930,22910,22915,61590
20220114,1134,22915,22940,22915,22940,17817
20220114,1135,22935,22940,22915,22935,43402
20220114,1136,22940,22940,22925,22925,13309
20220114,1137,22935,22935,22915,22920,19713
20220114,1138,22920,22925,22905,22915,24330
20220114,1139,22920,22930,22910,22925,17091
20220114,1140,22935,22940,22925,22940,10904
20220114,1141,22940,22945,22915,22920,28394
20220114,1142,22925,22935,22915,22935,25640
20220114,1143,22935,22935,22915,22920,10296
20220114,1144,22920,22920,22905,22910,93841
20220114,1145,22910,22920,22905,22910,9713
20220114,1146,22910,22910,22895,22900,153139
20220114,1147,22895,22900,22890,22895,54291
20220114,1148,22890,22905,22890,22905,28578
20220114,1149,22900,22900,22885,22890,163068
20220114,1150,22885,22910,22880,22910,82502
20220114,1151,22910,22915,22905,22910,41081
20220114,1152,22910,22925,22910,22920,6573
20220114,1153,22920,22930,22915,22920,9010
20220114,1154,22920,22945,22920,22940,39147
20220114,1155,22935,22955,22930,22955,28588
20220114,1156,22955,22970,22940,22965,81521
20220114,1157,22965,22970,22940,22955,36379
20220114,1158,22950,22960,22935,22940,13640
20220114,1159,22940,22950,22940,22945,24219
20220114,1200,22945,22955,22940,22945,5649
20220114,1201,22945,22955,22930,22930,30552
20220114,1202,22930,22940,22920,22940,13496
20220114,1203,22940,22950,22905,22910,44248
20220114,1204,22910,22920,22905,22915,13602
20220114,1205,22910,22920,22910,22915,2364
20220114,1206,22910,22935,22910,22910,34605
20220114,1207,22910,22910,22900,22910,11548
20220114,1208,22910,22930,22910,22925,20063
20220114,1209,22925,22930,22915,22920,4822
20220114,1210,22920,22950,22920,22950,9241
20220114,1211,22950,22955,22945,22945,14537
20220114,1212,22945,22950,22930,22930,16005
20220114,1213,22930,22930,22905,22910,31043
20220114,1214,22910,22915,22900,22905,11417
20220114,1215,22905,22915,22900,22910,6617
20220114,1216,22910,22915,22895,22900,82074
20220114,1217,22900,22910,22895,22910,6839
20220114,1218,22910,22910,22900,22900,19366
20220114,1219,22905,22915,22900,22910,12219
20220114,1220,22910,22920,22910,22920,878
20220114,1221,22920,22930,22905,22930,18007
20220114,1222,22925,22930,22910,22910,7276
20220114,1223,22910,22910,22885,22900,83920
20220114,1224,22895,22900,22890,22895,2873
20220114,1225,22900,22910,22895,22900,28869
20220114,1226,22895,22905,22890,22895,42065
20220114,1227,22890,22895,22885,22885,16269
20220114,1228,22890,22900,22890,22900,21866
20220114,1229,22895,22900,22895,22900,9893
20220114,1230,22900,22900,22890,22895,6683
20220114,1231,22895,22905,22890,22895,16234
20220114,1232,22895,22895,22885,22895,12357
20220114,1233,22900,22915,22895,22905,34401
20220114,1234,22905,22915,22890,22900,18853
20220114,1235,22900,22905,22890,22900,6030
20220114,1236,22900,22905,22900,22900,13176
20220114,1237,22900,22910,22900,22905,28402
20220114,1238,22900,22900,22875,22880,125465
20220114,1239,22885,22895,22880,22890,11355
20220114,1240,22895,22895,22880,22885,7448
20220114,1241,22885,22890,22880,22885,24242
20220114,1242,22885,22885,22870,22875,230245
20220114,1243,22875,22880,22855,22865,160394
20220114,1244,22870,22870,22850,22855,30427
20220114,1245,22850,22865,22845,22860,214469
20220114,1246,22860,22865,22850,22860,16926
20220114,1247,22860,22875,22855,22870,47702
20220114,1248,22870,22880,22865,22880,18909
20220114,1249,22880,22895,22875,22895,37604
20220114,1250,22895,22900,22890,22900,59235
20220114,1251,22900,22910,22895,22905,38611
20220114,1252,22905,22910,22905,22910,22700
20220114,1253,22910,22920,22905,22910,18829
20220114,1254,22910,22915,22900,22905,13472
20220114,1255,22905,22910,22900,22910,39533
20220114,1256,22910,22930,22910,22915,51994
20220114,1257,22915,22940,22915,22925,65827
20220114,1258,22925,22930,22920,22930,35973
20220114,1259,22925,22930,22915,22925,29235
20220114,1300,22930,22935,22910,22915,28889
20220114,1301,22920,22945,22915,22935,47047
20220114,1302,22935,22940,22925,22930,25744
20220114,1303,22930,22945,22930,22940,25453
20220114,1304,22940,22950,22940,22950,35098
20220114,1305,22950,22955,22940,22945,23579
20220114,1306,22950,22970,22945,22970,61189
20220114,1307,22970,22970,22960,22965,21953
20220114,1308,22970,22975,22960,22970,26558
20220114,1309,22970,23000,22970,22995,114756
20220114,1310,22995,23000,22990,23000,32366
20220114,1311,23000,23000,22975,22980,46288
20220114,1312,22980,22990,22950,22950,35679
20220114,1313,22945,22975,22945,22970,21845
20220114,1314,22975,22980,22970,22975,8163
20220114,1315,22975,22980,22960,22960,21856
20220114,1316,22965,22970,22955,22960,9989
20220114,1317,22960,22965,22950,22960,11043
20220114,1318,22955,22960,22940,22945,15106
20220114,1319,22945,22945,22935,22940,57143
20220114,1320,22940,22940,22925,22930,33636
20220114,1321,22930,22935,22925,22935,13051
20220114,1322,22930,22945,22925,22945,15372
20220114,1323,22945,22965,22940,22950,39314
20220114,1324,22950,22970,22950,22960,28024
20220114,1325,22960,22990,22955,22990,59676
20220114,1326,22990,22995,22985,22985,34756
20220114,1327,22980,23020,22980,23000,50955
20220114,1328,23000,23000,22950,22955,47316
20220114,1329,22955,22960,22945,22955,49924
20220114,1330,22955,22955,22950,22955,4258
20220114,1331,22950,22965,22950,22955,29825
20220114,1332,22955,22955,22940,22945,31578
20220114,1333,22945,22955,22930,22935,10619
20220114,1334,22935,22945,22925,22940,18056
20220114,1335,22945,22945,22925,22930,20909
20220114,1336,22930,22930,22920,22925,51723
20220114,1337,22920,22920,22910,22915,46770
20220114,1338,22910,22920,22905,22915,26810
20220114,1339,22910,22915,22905,22910,8434
20220114,1340,22915,22930,22905,22920,28705
20220114,1341,22925,22925,22905,22915,3489
20220114,1342,22915,22920,22910,22915,938
20220114,1343,22915,22915,22905,22910,13230
20220114,1344,22910,22920,22910,22915,9747
20220114,1345,22915,22920,22910,22910,58561
20220114,1346,22920,22935,22920,22925,12274
20220114,1347,22925,22930,22905,22910,8883
20220114,1348,22910,22935,22910,22915,8899
20220114,1349,22910,22915,22905,22915,17736
20220114,1350,22920,22925,22915,22925,7390
20220114,1351,22920,22925,22920,22920,5231
20220114,1352,22915,22935,22915,22925,90245
20220114,1353,22925,22925,22905,22910,31673
20220114,1354,22910,22920,22905,22920,3533
20220114,1355,22920,22930,22915,22925,43847
20220114,1356,22925,22930,22920,22930,7129
20220114,1357,22930,22935,22915,22920,10511
20220114,1358,22925,22925,22915,22925,15609
20220114,1359,22920,22935,22920,22925,5777
20220114,1400,22925,22930,22920,22930,1034
20220114,1401,22930,22945,22925,22935,15507
20220114,1402,22940,22970,22925,22945,41382
20220114,1403,22945,22960,22940,22955,14459
20220114,1404,22955,22965,22950,22955,16004
20220114,1405,22955,22960,22950,22960,36333
20220114,1406,22960,22960,22940,22945,12917
20220114,1407,22940,22950,22925,22930,56391
20220114,1408,22930,22945,22925,22940,20570
20220114,1409,22945,22945,22925,22930,4719
20220114,1410,22930,22935,22925,22935,21491
20220114,1411,22940,22940,22925,22935,5085
20220114,1412,22935,22935,22925,22925,1781
20220114,1413,22930,22930,22910,22925,29563
20220114,1414,22920,22935,22905,22935,64598
20220114,1415,22930,22940,22930,22935,9272
20220114,1416,22930,22940,22930,22935,9057
20220114,1417,22935,22940,22925,22930,6005
20220114,1418,22930,22930,22920,22925,1498
20220114,1419,22925,22935,22920,22930,13386
20220114,1420,22930,22945,22920,22925,49773
20220114,1421,22930,22950,22925,22940,2411
20220114,1422,22940,22950,22935,22940,16677
20220114,1423,22945,22945,22930,22935,1945
20220114,1424,22935,22935,22930,22935,906
20220114,1425,22935,22940,22930,22940,1294
20220114,1426,22940,22940,22915,22920,32028
20220114,1427,22920,22935,22915,22925,77486
20220114,1428,22925,22950,22925,22950,17799
20220114,1429,22950,22960,22940,22940,27430
20220114,1430,22935,22940,22905,22915,77443
20220114,1431,22915,22925,22910,22920,15506
20220114,1432,22925,22930,22910,22915,6494
20220114,1433,22915,22915,22900,22905,157617
20220114,1434,22910,22910,22890,22900,13644
20220114,1435,22895,22905,22890,22905,12572
20220114,1436,22905,22910,22890,22895,34123
20220114,1437,22895,22900,22890,22895,18538
20220114,1438,22895,22905,22890,22900,80249
20220114,1439,22900,22905,22895,22895,25608
20220114,1440,22895,22910,22890,22905,4248
20220114,1441,22905,22905,22885,22885,59533
20220114,1442,22885,22890,22875,22890,93591
20220114,1443,22890,22895,22880,22885,50306
20220114,1444,22885,22885,22870,22875,15304
20220114,1445,22870,22870,22855,22865,57128
20220114,1446,22865,22870,22860,22865,49985
20220114,1447,22865,22865,22860,22865,10389
20220114,1448,22865,22865,22850,22860,24405
20220114,1449,22860,22880,22860,22865,31945
20220114,1450,22865,22875,22860,22875,29091
20220114,1451,22875,22895,22875,22890,37188
20220114,1452,22890,22910,22885,22905,40202
20220114,1453,22905,22910,22900,22905,16474
20220114,1454,22905,22915,22905,22910,14626
20220114,1455,22915,22920,22910,22915,21923
20220114,1456,22915,22915,22910,22910,9464
20220114,1457,22910,22925,22910,22915,24392
20220114,1458,22920,22920,22900,22905,19730
20220114,1459,22905,22915,22905,22915,12807
20220114,1500,22915,22930,22910,22925,33019
20220114,1501,22925,22940,22920,22935,59376
20220114,1502,22935,22965,22935,22950,82983
20220114,1503,22950,22960,22945,22950,48198
20220114,1504,22960,22960,22955,22960,50460
20220114,1505,22965,22970,22955,22965,63692
20220114,1506,22960,22960,22940,22940,21256
20220114,1507,22945,22955,22940,22950,32624
20220114,1508,22950,22950,22935,22945,15417
20220114,1509,22940,22945,22925,22930,21477
20220114,1510,22935,22940,22925,22940,7752
20220114,1511,22940,22940,22910,22920,108561
20220114,1512,22920,22930,22910,22925,9713
20220114,1513,22925,22950,22925,22950,66858
20220114,1514,22945,22955,22945,22950,41080
20220114,1515,22950,22960,22945,22950,67518
20220114,1516,22950,22960,22945,22945,23845
20220114,1517,22940,22955,22940,22955,24601
20220114,1518,22955,22960,22945,22950,21138
20220114,1519,22945,22955,22940,22950,29144
20220114,1520,22950,22955,22935,22935,63037
20220114,1530,22930,22930,22930,22930,296265