날짜,시간,시가,고가,저가,종가,거래량
20211229,0901,24290,24425,24285,24355,928889
20211229,0902,24360,24375,24280,24300,460527
20211229,0903,24300,24305,24260,24295,195614
20211229,0904,24295,24320,24240,24310,217841
20211229,0905,24310,24385,24305,24385,278459
20211229,0906,24385,24450,24380,24395,239472
20211229,0907,24390,24485,24385,24470,204599
20211229,0908,24470,24485,24440,24460,105726
20211229,0909,24460,24470,24415,24440,93803
20211229,0910,24440,24465,24410,24440,91703
20211229,0911,24440,24475,24385,24395,80762
20211229,0912,24400,24420,24370,24415,92256
20211229,0913,24420,24445,24415,24415,33737
20211229,0914,24410,24410,24375,24410,106777
20211229,0915,24410,24420,24350,24360,60065
20211229,0916,24360,24385,24335,24375,142143
20211229,0917,24380,24380,24345,24350,75974
20211229,0918,24350,24365,24330,24340,32842
20211229,0919,24345,24360,24320,24360,83147
20211229,0920,24350,24400,24350,24385,55745
20211229,0921,24390,24405,24365,24375,25799
20211229,0922,24380,24410,24375,24410,35297
20211229,0923,24410,24440,24410,24440,77222
20211229,0924,24435,24440,24410,24430,52628
20211229,0925,24430,24430,24395,24400,67767
20211229,0926,24400,24415,24390,24390,50103
20211229,0927,24405,24405,24360,24365,43986
20211229,0928,24370,24380,24360,24370,36191
20211229,0929,24375,24445,24375,24440,89977
20211229,0930,24445,24475,24435,24465,145798
20211229,0931,24465,24470,24415,24430,117849
20211229,0932,24425,24435,24405,24410,86934
20211229,0933,24410,24420,24405,24420,7518
20211229,0934,24420,24455,24405,24415,63701
20211229,0935,24415,24420,24395,24410,90756
20211229,0936,24405,24420,24365,24390,127557
20211229,0937,24395,24400,24375,24390,43434
20211229,0938,24395,24415,24385,24390,62525
20211229,0939,24400,24425,24400,24400,12656
20211229,0940,24405,24405,24375,24385,28886
20211229,0941,24390,24410,24365,24370,29317
20211229,0942,24370,24385,24365,24385,110354
20211229,0943,24385,24415,24385,24400,28219
20211229,0944,24400,24410,24390,24395,17843
20211229,0945,24390,24415,24380,24415,26832
20211229,0946,24420,24440,24415,24425,46873
20211229,0947,24430,24440,24420,24430,15161
20211229,0948,24425,24450,24420,24435,62387
20211229,0949,24440,24465,24440,24450,41790
20211229,0950,24450,24465,24435,24460,29454
20211229,0951,24460,24475,24430,24435,92718
20211229,0952,24430,24435,24415,24425,9990
20211229,0953,24425,24440,24425,24430,28904
20211229,0954,24420,24435,24410,24415,22087
20211229,0955,24415,24425,24405,24415,17922
20211229,0956,24420,24430,24415,24425,23744
20211229,0957,24425,24455,24425,24455,53742
20211229,0958,24455,24475,24445,24445,47284
20211229,0959,24445,24450,24415,24420,62027
20211229,1000,24420,24425,24410,24420,19613
20211229,1001,24425,24430,24400,24400,31045
20211229,1002,24405,24430,24395,24425,27701
20211229,1003,24420,24435,24415,24415,14106
20211229,1004,24410,24425,24405,24410,13675
20211229,1005,24410,24410,24395,24395,15095
20211229,1006,24390,24420,24390,24420,36789
20211229,1007,24420,24420,24395,24395,6998
20211229,1008,24395,24400,24370,24380,65002
20211229,1009,24375,24380,24365,24365,32718
20211229,1010,24365,24395,24365,24390,22826
20211229,1011,24390,24400,24385,24395,21735
20211229,1012,24395,24415,24390,24405,39705
20211229,1013,24400,24410,24400,24410,6778
20211229,1014,24405,24415,24400,24405,33510
20211229,1015,24400,24400,24340,24345,203865
20211229,1016,24350,24360,24340,24350,19322
20211229,1017,24360,24370,24315,24315,58930
20211229,1018,24315,24325,24305,24310,63840
20211229,1019,24315,24320,24290,24295,73021
20211229,1020,24295,24330,24295,24330,42124
20211229,1021,24325,24335,24320,24335,29025
20211229,1022,24330,24360,24325,24360,17180
20211229,1023,24355,24365,24345,24365,17826
20211229,1024,24370,24380,24365,24370,39166
20211229,1025,24370,24385,24360,24380,34986
20211229,1026,24380,24390,24365,24370,35718
20211229,1027,24375,24395,24370,24390,25887
20211229,1028,24390,24395,24380,24385,6218
20211229,1029,24380,24385,24370,24385,16032
20211229,1030,24385,24385,24365,24370,7960
20211229,1031,24365,24375,24355,24360,25930
20211229,1032,24355,24360,24315,24335,75343
20211229,1033,24325,24345,24305,24310,34775
20211229,1034,24315,24315,24295,24300,30947
20211229,1035,24295,24305,24290,24295,27215
20211229,1036,24295,24305,24290,24305,20264
20211229,1037,24300,24330,24300,24310,46694
20211229,1038,24310,24310,24260,24280,73984
20211229,1039,24280,24280,24255,24265,61914
20211229,1040,24270,24270,24240,24255,49869
20211229,1041,24255,24270,24240,24250,89931
20211229,1042,24260,24260,24225,24230,74210
20211229,1043,24230,24240,24195,24205,91356
20211229,1044,24200,24205,24160,24165,72785
20211229,1045,24165,24190,24155,24190,70918
20211229,1046,24185,24200,24145,24155,73618
20211229,1047,24160,24175,24160,24170,18476
20211229,1048,24165,24165,24140,24145,34741
20211229,1049,24145,24155,24140,24150,31250
20211229,1050,24155,24180,24155,24165,31040
20211229,1051,24165,24165,24125,24140,55328
20211229,1052,24140,24180,24140,24175,31182
20211229,1053,24180,24190,24170,24175,41941
20211229,1054,24175,24190,24165,24185,11071
20211229,1055,24185,24185,24175,24185,23697
20211229,1056,24190,24190,24170,24170,25371
20211229,1057,24175,24175,24145,24155,25698
20211229,1058,24155,24170,24150,24155,7722
20211229,1059,24155,24170,24145,24145,13453
20211229,1100,24145,24160,24135,24150,8027
20211229,1101,24145,24160,24125,24125,26031
20211229,1102,24130,24145,24125,24135,15805
20211229,1103,24135,24150,24130,24135,5686
20211229,1104,24135,24175,24130,24170,23118
20211229,1105,24170,24180,24155,24160,28411
20211229,1106,24165,24185,24160,24180,8287
20211229,1107,24185,24195,24175,24190,46023
20211229,1108,24185,24195,24175,24185,34522
20211229,1109,24185,24205,24175,24195,16281
20211229,1110,24195,24220,24195,24210,21313
20211229,1111,24210,24225,24195,24205,25172
20211229,1112,24205,24210,24190,24205,10103
20211229,1113,24200,24205,24190,24190,13897
20211229,1114,24190,24195,24170,24180,28035
20211229,1115,24175,24200,24175,24200,18974
20211229,1116,24200,24210,24195,24200,5319
20211229,1117,24205,24215,24200,24215,7133
20211229,1118,24215,24220,24210,24220,25860
20211229,1119,24220,24230,24210,24230,25211
20211229,1120,24225,24225,24195,24200,26552
20211229,1121,24195,24210,24190,24210,14659
20211229,1122,24215,24215,24185,24185,7946
20211229,1123,24190,24190,24170,24170,20398
20211229,1124,24170,24185,24170,24180,16727
20211229,1125,24185,24185,24170,24175,9670
20211229,1126,24175,24180,24165,24165,12304
20211229,1127,24170,24175,24165,24165,3812
20211229,1128,24170,24190,24165,24190,4801
20211229,1129,24190,24205,24190,24205,17449
20211229,1130,24205,24210,24200,24210,6509
20211229,1131,24205,24215,24195,24210,9743
20211229,1132,24215,24220,24195,24195,7754
20211229,1133,24200,24225,24195,24225,14509
20211229,1134,24220,24225,24210,24215,3625
20211229,1135,24210,24215,24200,24215,7203
20211229,1136,24215,24220,24205,24220,10916
20211229,1137,24220,24220,24205,24205,14412
20211229,1138,24210,24230,24210,24215,19546
20211229,1139,24210,24220,24200,24220,6330
20211229,1140,24215,24225,24210,24220,14977
20211229,1141,24220,24220,24200,24205,4800
20211229,1142,24210,24215,24205,24210,4045
20211229,1143,24215,24230,24205,24230,12192
20211229,1144,24230,24235,24215,24220,15406
20211229,1145,24220,24235,24215,24235,5323
20211229,1146,24230,24230,24210,24210,12389
20211229,1147,24220,24230,24200,24205,10479
20211229,1148,24200,24220,24200,24215,32662
20211229,1149,24210,24215,24210,24215,2227
20211229,1150,24215,24230,24210,24220,9804
20211229,1151,24220,24225,24210,24215,2710
20211229,1152,24215,24215,24210,24210,4965
20211229,1153,24220,24225,24210,24225,5444
20211229,1154,24225,24235,24225,24225,7593
20211229,1155,24230,24235,24230,24230,4174
20211229,1156,24230,24235,24230,24235,2974
20211229,1157,24235,24240,24230,24240,8871
20211229,1158,24235,24240,24225,24235,22619
20211229,1159,24235,24250,24230,24245,16873
20211229,1200,24250,24250,24245,24245,4112
20211229,1201,24245,24250,24230,24235,6068
20211229,1202,24235,24240,24230,24235,12611
20211229,1203,24235,24235,24220,24225,5708
20211229,1204,24220,24230,24220,24230,4406
20211229,1205,24235,24235,24220,24220,11083
20211229,1206,24225,24230,24210,24215,7268
20211229,1207,24215,24220,24215,24215,40026
20211229,1208,24220,24220,24200,24210,24442
20211229,1209,24205,24215,24205,24210,6246
20211229,1210,24210,24220,24205,24215,1386
20211229,1211,24215,24230,24215,24230,9431
20211229,1212,24225,24230,24220,24220,1827
20211229,1213,24220,24225,24220,24220,4737
20211229,1214,24220,24235,24220,24225,7909
20211229,1215,24225,24225,24205,24210,5507
20211229,1216,24210,24210,24195,24195,22147
20211229,1217,24200,24200,24185,24185,24097
20211229,1218,24185,24185,24175,24175,9583
20211229,1219,24180,24180,24170,24170,19877
20211229,1220,24170,24180,24170,24180,16115
20211229,1221,24180,24185,24175,24180,6673
20211229,1222,24185,24190,24180,24185,10251
20211229,1223,24185,24190,24180,24185,8928
20211229,1224,24185,24185,24175,24180,2634
20211229,1225,24180,24185,24170,24185,5332
20211229,1226,24180,24190,24180,24180,22808
20211229,1227,24180,24185,24175,24180,882
20211229,1228,24180,24185,24155,24155,18342
20211229,1229,24160,24165,24130,24140,53734
20211229,1230,24140,24165,24140,24165,7218
20211229,1231,24165,24180,24160,24180,34947
20211229,1232,24180,24200,24180,24190,18453
20211229,1233,24195,24205,24195,24205,18233
20211229,1234,24205,24210,24195,24195,7985
20211229,1235,24195,24205,24195,24200,6506
20211229,1236,24205,24210,24195,24195,1604
20211229,1237,24195,24195,24190,24195,1656
20211229,1238,24195,24200,24190,24195,1431
20211229,1239,24190,24195,24185,24190,5765
20211229,1240,24185,24195,24180,24185,2540
20211229,1241,24180,24185,24175,24180,7130
20211229,1242,24190,24200,24185,24200,11383
20211229,1243,24200,24220,24200,24215,10533
20211229,1244,24215,24220,24205,24205,12575
20211229,1245,24205,24220,24205,24220,190040
20211229,1246,24220,24225,24205,24210,15415
20211229,1247,24210,24215,24205,24210,5667
20211229,1248,24210,24215,24205,24215,10000
20211229,1249,24210,24210,24200,24200,19591
20211229,1250,24200,24210,24195,24205,2011
20211229,1251,24205,24205,24200,24205,3096
20211229,1252,24205,24220,24205,24205,12585
20211229,1253,24210,24215,24205,24210,1534
20211229,1254,24210,24225,24210,24215,4448
20211229,1255,24210,24220,24205,24205,1962
20211229,1256,24205,24205,24200,24200,10864
20211229,1257,24195,24195,24195,24195,5312
20211229,1258,24195,24200,24190,24190,11481
20211229,1259,24190,24190,24185,24190,6947
20211229,1300,24190,24190,24185,24190,9223
20211229,1301,24185,24190,24180,24190,2476
20211229,1302,24190,24190,24185,24185,2380
20211229,1303,24190,24190,24175,24180,2531
20211229,1304,24185,24185,24175,24180,2328
20211229,1305,24175,24180,24175,24180,3299
20211229,1306,24180,24180,24165,24170,51601
20211229,1307,24170,24185,24170,24185,7673
20211229,1308,24190,24190,24180,24185,5778
20211229,1309,24185,24190,24185,24185,1748
20211229,1310,24185,24190,24175,24190,9292
20211229,1311,24190,24190,24170,24170,3405
20211229,1312,24175,24185,24170,24180,2145
20211229,1313,24175,24185,24175,24180,3829
20211229,1314,24175,24175,24165,24165,7595
20211229,1315,24165,24175,24165,24170,3126
20211229,1316,24175,24175,24165,24165,9070
20211229,1317,24175,24185,24170,24180,4909
20211229,1318,24180,24185,24170,24175,490
20211229,1319,24175,24180,24175,24180,796
20211229,1320,24185,24195,24185,24195,7149
20211229,1321,24195,24200,24190,24200,6600
20211229,1322,24200,24200,24190,24195,3561
20211229,1323,24195,24195,24180,24185,3877
20211229,1324,24185,24190,24180,24180,3419
20211229,1325,24180,24185,24180,24180,361
20211229,1326,24180,24180,24180,24180,164
20211229,1327,24180,24185,24170,24175,4958
20211229,1328,24170,24175,24160,24165,24261
20211229,1329,24170,24170,24160,24170,2777
20211229,1330,24170,24170,24155,24160,13453
20211229,1331,24165,24170,24160,24165,2766
20211229,1332,24165,24165,24135,24140,59184
20211229,1333,24145,24150,24135,24140,13789
20211229,1334,24145,24155,24145,24150,3356
20211229,1335,24150,24165,24150,24160,14379
20211229,1336,24160,24175,24155,24170,19858
20211229,1337,24175,24180,24170,24175,3004
20211229,1338,24175,24185,24170,24180,18529
20211229,1339,24175,24190,24175,24190,7173
20211229,1340,24185,24190,24180,24190,1551
20211229,1341,24185,24190,24180,24190,7205
20211229,1342,24185,24195,24180,24190,9075
20211229,1343,24195,24200,24195,24195,1336
20211229,1344,24195,24210,24195,24210,8953
20211229,1345,24200,24210,24200,24210,5289
20211229,1346,24210,24225,24205,24225,26131
20211229,1347,24220,24225,24210,24225,13094
20211229,1348,24220,24240,24220,24235,29843
20211229,1349,24235,24235,24220,24225,3976
20211229,1350,24225,24225,24205,24205,8636
20211229,1351,24205,24220,24205,24220,1791
20211229,1352,24220,24230,24215,24225,13802
20211229,1353,24225,24225,24220,24225,12519
20211229,1354,24230,24235,24225,24230,7114
20211229,1355,24230,24240,24225,24240,9651
20211229,1356,24240,24250,24235,24240,41160
20211229,1357,24240,24260,24235,24260,31699
20211229,1358,24260,24265,24255,24265,17503
20211229,1359,24260,24265,24255,24260,9086
20211229,1400,24255,24270,24255,24260,43820
20211229,1401,24260,24265,24235,24235,21116
20211229,1402,24235,24255,24225,24245,13489
20211229,1403,24245,24255,24240,24245,11488
20211229,1404,24250,24265,24245,24260,11948
20211229,1405,24255,24260,24250,24255,2201
20211229,1406,24255,24255,24245,24250,4398
20211229,1407,24250,24250,24240,24240,3732
20211229,1408,24240,24240,24230,24235,7868
20211229,1409,24235,24240,24230,24235,36827
20211229,1410,24235,24245,24230,24230,5820
20211229,1411,24230,24250,24230,24250,4229
20211229,1412,24250,24255,24245,24255,12681
20211229,1413,24255,24265,24255,24265,9696
20211229,1414,24265,24285,24265,24280,21620
20211229,1415,24275,24280,24260,24270,38062
20211229,1416,24270,24275,24265,24265,23134
20211229,1417,24265,24270,24255,24260,11404
20211229,1418,24260,24270,24260,24270,17041
20211229,1419,24270,24270,24255,24260,7781
20211229,1420,24255,24260,24255,24260,13383
20211229,1421,24255,24260,24250,24255,723
20211229,1422,24260,24260,24245,24250,6858
20211229,1423,24250,24280,24250,24280,31947
20211229,1424,24275,24280,24270,24270,3651
20211229,1425,24275,24275,24265,24265,11394
20211229,1426,24265,24270,24255,24255,23401
20211229,1427,24255,24260,24250,24255,20458
20211229,1428,24255,24255,24250,24255,9437
20211229,1429,24255,24255,24240,24240,8064
20211229,1430,24245,24255,24240,24250,9677
20211229,1431,24250,24255,24245,24250,9542
20211229,1432,24250,24265,24250,24260,17628
20211229,1433,24260,24270,24255,24270,18437
20211229,1434,24265,24290,24265,24285,61341
20211229,1435,24285,24300,24285,24290,62984
20211229,1436,24290,24310,24285,24305,43436
20211229,1437,24310,24330,24305,24325,76158
20211229,1438,24330,24335,24320,24325,68835
20211229,1439,24325,24365,24325,24365,143390
20211229,1440,24365,24375,24355,24360,36127
20211229,1441,24360,24370,24345,24350,112971
20211229,1442,24350,24370,24350,24360,36036
20211229,1443,24365,24365,24345,24350,20312
20211229,1444,24350,24350,24330,24330,73242
20211229,1445,24330,24360,24330,24350,20836
20211229,1446,24355,24360,24335,24340,30150
20211229,1447,24345,24350,24335,24340,11389
20211229,1448,24335,24350,24330,24350,19201
20211229,1449,24345,24360,24345,24355,26762
20211229,1450,24355,24355,24335,24350,7284
20211229,1451,24350,24355,24335,24335,15677
20211229,1452,24335,24335,24315,24325,31297
20211229,1453,24330,24330,24315,24320,19314
20211229,1454,24320,24325,24295,24300,40794
20211229,1455,24300,24315,24300,24310,13234
20211229,1456,24305,24310,24285,24285,43634
20211229,1457,24280,24295,24275,24290,12619
20211229,1458,24290,24300,24265,24280,92176
20211229,1459,24275,24280,24255,24255,50298
20211229,1500,24255,24265,24255,24260,74872
20211229,1501,24265,24275,24250,24255,25174
20211229,1502,24250,24265,24240,24240,73600
20211229,1503,24245,24245,24210,24215,36928
20211229,1504,24210,24220,24200,24215,43570
20211229,1505,24215,24225,24210,24220,51514
20211229,1506,24220,24220,24180,24190,66741
20211229,1507,24190,24200,24185,24200,58058
20211229,1508,24195,24195,24185,24185,41538
20211229,1509,24190,24210,24190,24205,12283
20211229,1510,24205,24220,24205,24210,19699
20211229,1511,24210,24220,24205,24220,10597
20211229,1512,24215,24225,24210,24210,14618
20211229,1513,24210,24220,24210,24220,23867
20211229,1514,24225,24225,24210,24220,32916
20211229,1515,24220,24220,24195,24205,48044
20211229,1516,24210,24220,24200,24210,118138
20211229,1517,24215,24215,24200,24215,128274
20211229,1518,24215,24220,24205,24210,133425
20211229,1519,24215,24225,24195,24205,95969
20211229,1520,24200,24205,24185,24190,58936
20211229,1530,24165,24165,24165,24165,317511