날짜,시간,시가,고가,저가,종가,거래량
20211215,0901,23270,23300,23225,23245,243865
20211215,0902,23250,23290,23215,23215,154449
20211215,0903,23215,23240,23160,23240,166489
20211215,0904,23240,23275,23240,23265,81746
20211215,0905,23270,23310,23260,23305,90474
20211215,0906,23305,23320,23260,23260,68640
20211215,0907,23265,23310,23255,23310,60852
20211215,0908,23305,23310,23280,23300,61706
20211215,0909,23300,23305,23275,23285,24232
20211215,0910,23290,23325,23285,23315,63225
20211215,0911,23320,23330,23280,23290,50214
20211215,0912,23290,23320,23290,23300,32404
20211215,0913,23305,23315,23285,23305,25289
20211215,0914,23305,23320,23295,23305,22576
20211215,0915,23310,23370,23305,23365,56857
20211215,0916,23360,23365,23285,23295,58528
20211215,0917,23295,23305,23265,23270,39253
20211215,0918,23270,23285,23265,23280,48490
20211215,0919,23285,23320,23270,23320,36682
20211215,0920,23320,23345,23315,23315,31297
20211215,0921,23325,23335,23315,23315,22540
20211215,0922,23320,23320,23285,23285,30932
20211215,0923,23290,23310,23275,23310,11070
20211215,0924,23305,23310,23280,23285,6446
20211215,0925,23285,23290,23255,23290,67309
20211215,0926,23285,23330,23280,23330,42718
20211215,0927,23330,23375,23325,23370,68266
20211215,0928,23370,23395,23355,23395,44849
20211215,0929,23400,23430,23400,23425,136171
20211215,0930,23430,23450,23415,23450,70143
20211215,0931,23440,23450,23405,23410,37144
20211215,0932,23410,23430,23390,23390,26386
20211215,0933,23390,23395,23345,23350,70611
20211215,0934,23345,23385,23340,23385,31140
20211215,0935,23385,23410,23380,23410,18041
20211215,0936,23410,23415,23390,23410,24482
20211215,0937,23410,23445,23390,23440,53131
20211215,0938,23440,23470,23440,23455,103903
20211215,0939,23450,23480,23440,23480,44081
20211215,0940,23480,23480,23450,23465,32982
20211215,0941,23460,23510,23455,23500,46726
20211215,0942,23505,23505,23465,23470,36997
20211215,0943,23470,23470,23410,23410,66516
20211215,0944,23415,23420,23385,23415,48419
20211215,0945,23415,23435,23400,23430,31887
20211215,0946,23430,23435,23395,23410,43663
20211215,0947,23420,23430,23400,23405,25686
20211215,0948,23410,23425,23400,23400,24994
20211215,0949,23400,23420,23395,23415,11775
20211215,0950,23410,23425,23385,23390,22043
20211215,0951,23390,23425,23370,23420,36517
20211215,0952,23415,23435,23390,23390,15744
20211215,0953,23395,23395,23370,23375,16042
20211215,0954,23375,23390,23350,23350,46878
20211215,0955,23350,23360,23340,23355,51138
20211215,0956,23355,23380,23350,23380,27118
20211215,0957,23380,23400,23365,23385,28965
20211215,0958,23390,23400,23385,23395,37215
20211215,0959,23395,23400,23375,23380,8230
20211215,1000,23390,23400,23370,23380,12492
20211215,1001,23385,23415,23385,23385,61583
20211215,1002,23390,23400,23375,23395,3814
20211215,1003,23400,23405,23385,23400,12506
20211215,1004,23405,23435,23395,23425,53635
20211215,1005,23415,23445,23410,23445,37828
20211215,1006,23445,23445,23405,23420,28573
20211215,1007,23430,23445,23430,23440,15328
20211215,1008,23445,23445,23425,23430,14935
20211215,1009,23435,23455,23435,23445,66114
20211215,1010,23445,23450,23430,23435,14928
20211215,1011,23440,23485,23440,23470,49467
20211215,1012,23470,23475,23440,23440,21009
20211215,1013,23445,23450,23410,23415,32723
20211215,1014,23415,23430,23410,23415,15782
20211215,1015,23420,23420,23400,23405,32331
20211215,1016,23405,23410,23380,23380,45504
20211215,1017,23380,23385,23365,23365,33482
20211215,1018,23365,23380,23360,23375,13940
20211215,1019,23375,23375,23360,23375,42943
20211215,1020,23380,23385,23365,23380,4166
20211215,1021,23380,23385,23360,23360,28181
20211215,1022,23360,23370,23350,23365,44669
20211215,1023,23365,23390,23365,23385,39913
20211215,1024,23380,23385,23360,23365,9695
20211215,1025,23360,23370,23345,23345,37546
20211215,1026,23345,23370,23340,23370,37543
20211215,1027,23365,23370,23315,23325,50755
20211215,1028,23335,23345,23315,23315,20035
20211215,1029,23315,23325,23310,23320,54530
20211215,1030,23315,23330,23305,23330,24706
20211215,1031,23325,23350,23310,23350,30090
20211215,1032,23345,23360,23335,23350,20383
20211215,1033,23345,23355,23340,23350,6908
20211215,1034,23350,23355,23335,23345,7018
20211215,1035,23340,23345,23320,23320,22899
20211215,1036,23315,23320,23295,23305,37306
20211215,1037,23310,23325,23295,23325,17177
20211215,1038,23325,23330,23315,23320,14420
20211215,1039,23320,23340,23320,23330,15171
20211215,1040,23335,23365,23330,23360,37412
20211215,1041,23365,23385,23365,23380,39661
20211215,1042,23380,23380,23355,23370,20868
20211215,1043,23365,23385,23365,23380,11967
20211215,1044,23380,23385,23370,23375,24003
20211215,1045,23375,23375,23355,23355,14220
20211215,1046,23355,23380,23345,23380,18367
20211215,1047,23375,23375,23350,23350,20931
20211215,1048,23355,23360,23325,23325,24867
20211215,1049,23330,23335,23320,23330,32199
20211215,1050,23330,23350,23330,23345,6072
20211215,1051,23350,23355,23325,23330,5241
20211215,1052,23335,23365,23335,23360,5629
20211215,1053,23360,23365,23330,23330,12875
20211215,1054,23330,23330,23315,23325,52966
20211215,1055,23325,23345,23320,23345,27388
20211215,1056,23350,23370,23350,23365,18005
20211215,1057,23365,23385,23365,23380,51491
20211215,1058,23375,23420,23375,23410,70253
20211215,1059,23410,23420,23405,23410,9651
20211215,1100,23415,23425,23405,23415,24539
20211215,1101,23415,23425,23400,23415,38205
20211215,1102,23420,23435,23410,23410,34093
20211215,1103,23410,23420,23390,23395,25111
20211215,1104,23395,23395,23375,23375,10474
20211215,1105,23380,23395,23375,23380,39203
20211215,1106,23380,23380,23365,23380,22124
20211215,1107,23375,23385,23370,23370,11458
20211215,1108,23370,23375,23350,23355,15693
20211215,1109,23350,23350,23325,23330,41633
20211215,1110,23325,23340,23325,23325,31649
20211215,1111,23330,23330,23320,23325,33369
20211215,1112,23325,23335,23315,23315,26716
20211215,1113,23320,23320,23295,23310,56395
20211215,1114,23310,23325,23305,23325,9141
20211215,1115,23325,23325,23315,23320,14121
20211215,1116,23325,23335,23320,23320,19203
20211215,1117,23325,23330,23305,23305,23945
20211215,1118,23305,23305,23275,23280,76160
20211215,1119,23275,23280,23255,23260,43944
20211215,1120,23260,23275,23255,23275,49112
20211215,1121,23270,23270,23250,23260,33302
20211215,1122,23260,23290,23260,23285,26951
20211215,1123,23285,23295,23280,23295,24487
20211215,1124,23290,23300,23275,23275,14165
20211215,1125,23275,23300,23270,23300,14270
20211215,1126,23300,23305,23285,23295,19923
20211215,1127,23295,23300,23275,23275,6957
20211215,1128,23270,23290,23270,23270,11225
20211215,1129,23270,23295,23265,23295,10324
20211215,1130,23290,23295,23275,23280,8694
20211215,1131,23285,23300,23280,23285,28272
20211215,1132,23285,23290,23270,23270,7995
20211215,1133,23270,23280,23265,23280,21390
20211215,1134,23275,23290,23265,23285,10823
20211215,1135,23280,23300,23275,23295,30681
20211215,1136,23290,23290,23270,23270,11398
20211215,1137,23270,23275,23255,23265,58663
20211215,1138,23255,23260,23240,23260,56780
20211215,1139,23260,23270,23255,23265,25405
20211215,1140,23270,23290,23270,23280,16961
20211215,1141,23275,23280,23260,23280,8912
20211215,1142,23280,23295,23280,23295,8482
20211215,1143,23295,23305,23295,23295,55732
20211215,1144,23300,23305,23285,23295,9431
20211215,1145,23295,23300,23285,23290,11502
20211215,1146,23290,23295,23275,23275,6324
20211215,1147,23275,23295,23275,23275,3079
20211215,1148,23270,23280,23270,23270,5377
20211215,1149,23265,23275,23260,23265,25175
20211215,1150,23260,23280,23260,23280,6284
20211215,1151,23280,23290,23275,23290,3189
20211215,1152,23290,23295,23275,23275,7165
20211215,1153,23275,23285,23270,23275,1039
20211215,1154,23275,23275,23270,23275,2683
20211215,1155,23275,23275,23260,23260,14840
20211215,1156,23260,23270,23255,23260,11790
20211215,1157,23265,23275,23265,23270,12115
20211215,1158,23265,23270,23260,23265,10120
20211215,1159,23265,23275,23265,23275,333
20211215,1200,23280,23285,23275,23280,4339
20211215,1201,23285,23300,23285,23300,19263
20211215,1202,23300,23315,23295,23310,36877
20211215,1203,23310,23315,23300,23300,5305
20211215,1204,23295,23310,23295,23305,8265
20211215,1205,23300,23305,23290,23300,3144
20211215,1206,23300,23300,23295,23295,493
20211215,1207,23300,23305,23300,23300,17933
20211215,1208,23300,23305,23300,23300,4685
20211215,1209,23300,23310,23295,23310,3656
20211215,1210,23310,23310,23290,23290,8824
20211215,1211,23295,23310,23290,23310,31886
20211215,1212,23310,23310,23295,23295,15377
20211215,1213,23295,23295,23275,23275,23792
20211215,1214,23280,23280,23265,23280,5863
20211215,1215,23280,23280,23270,23270,5490
20211215,1216,23270,23275,23265,23270,24069
20211215,1217,23270,23270,23255,23270,26975
20211215,1218,23270,23270,23250,23255,10481
20211215,1219,23260,23260,23255,23260,8417
20211215,1220,23265,23275,23260,23275,9665
20211215,1221,23275,23285,23275,23280,11326
20211215,1222,23285,23290,23280,23290,7795
20211215,1223,23285,23290,23275,23275,14805
20211215,1224,23280,23280,23280,23280,3046
20211215,1225,23280,23280,23270,23270,7844
20211215,1226,23275,23275,23260,23275,7094
20211215,1227,23275,23290,23275,23285,4804
20211215,1228,23290,23290,23280,23285,18439
20211215,1229,23295,23300,23280,23280,11824
20211215,1230,23280,23285,23275,23280,6437
20211215,1231,23285,23290,23280,23285,1376
20211215,1232,23280,23295,23280,23295,8785
20211215,1233,23295,23295,23285,23285,3124
20211215,1234,23280,23280,23280,23280,6253
20211215,1235,23285,23290,23280,23280,4793
20211215,1236,23280,23290,23275,23290,5788
20211215,1237,23290,23295,23290,23295,4236
20211215,1238,23295,23300,23295,23295,5907
20211215,1239,23300,23315,23295,23315,27623
20211215,1240,23315,23320,23305,23310,2419
20211215,1241,23310,23320,23305,23315,13713
20211215,1242,23310,23320,23310,23315,3076
20211215,1243,23310,23315,23295,23300,3829
20211215,1244,23305,23305,23295,23300,3642
20211215,1245,23300,23300,23290,23300,5387
20211215,1246,23300,23305,23300,23305,1691
20211215,1247,23305,23310,23295,23295,4904
20211215,1248,23300,23300,23290,23295,6003
20211215,1249,23295,23320,23295,23315,6513
20211215,1250,23310,23325,23310,23325,16955
20211215,1251,23325,23335,23325,23335,29454
20211215,1252,23335,23345,23325,23345,34752
20211215,1253,23345,23345,23325,23330,9525
20211215,1254,23330,23330,23320,23320,12684
20211215,1255,23320,23320,23315,23320,10985
20211215,1256,23320,23345,23320,23335,5612
20211215,1257,23340,23355,23335,23345,18316
20211215,1258,23345,23350,23345,23350,2770
20211215,1259,23350,23350,23340,23340,5630
20211215,1300,23345,23345,23340,23340,27532
20211215,1301,23335,23350,23335,23345,18850
20211215,1302,23350,23355,23325,23325,19350
20211215,1303,23325,23325,23310,23315,14939
20211215,1304,23315,23325,23315,23315,14860
20211215,1305,23315,23320,23315,23315,10093
20211215,1306,23315,23325,23310,23325,17450
20211215,1307,23315,23320,23300,23300,53403
20211215,1308,23305,23315,23300,23305,12674
20211215,1309,23305,23305,23290,23295,6499
20211215,1310,23300,23300,23295,23300,12889
20211215,1311,23295,23300,23290,23295,7043
20211215,1312,23300,23305,23295,23295,6707
20211215,1313,23295,23295,23280,23285,11163
20211215,1314,23285,23290,23285,23285,6652
20211215,1315,23290,23295,23285,23295,1185
20211215,1316,23290,23300,23290,23295,7042
20211215,1317,23300,23310,23295,23310,5769
20211215,1318,23310,23315,23305,23315,2555
20211215,1319,23315,23315,23305,23305,3777
20211215,1320,23310,23315,23305,23310,4825
20211215,1321,23310,23310,23300,23300,5003
20211215,1322,23295,23295,23290,23290,26448
20211215,1323,23290,23305,23285,23300,20929
20211215,1324,23295,23300,23285,23295,6581
20211215,1325,23290,23310,23290,23310,10647
20211215,1326,23310,23320,23305,23310,23258
20211215,1327,23315,23330,23315,23325,6741
20211215,1328,23325,23335,23320,23330,4040
20211215,1329,23330,23345,23320,23340,5582
20211215,1330,23345,23360,23340,23350,27093
20211215,1331,23355,23365,23355,23360,6510
20211215,1332,23360,23365,23350,23360,18840
20211215,1333,23365,23370,23360,23365,21699
20211215,1334,23365,23385,23365,23380,71781
20211215,1335,23385,23400,23385,23395,27057
20211215,1336,23395,23400,23390,23395,19527
20211215,1337,23395,23395,23375,23390,25420
20211215,1338,23390,23395,23385,23385,5085
20211215,1339,23390,23400,23385,23395,14006
20211215,1340,23400,23420,23395,23400,62533
20211215,1341,23400,23400,23390,23395,6367
20211215,1342,23395,23410,23395,23405,18491
20211215,1343,23410,23410,23390,23395,7822
20211215,1344,23395,23400,23385,23390,8419
20211215,1345,23390,23405,23385,23400,5271
20211215,1346,23400,23410,23400,23405,8234
20211215,1347,23405,23405,23385,23390,16146
20211215,1348,23385,23390,23370,23370,12023
20211215,1349,23375,23390,23370,23390,26573
20211215,1350,23390,23400,23390,23390,16052
20211215,1351,23390,23400,23385,23390,1682
20211215,1352,23390,23395,23385,23385,1906
20211215,1353,23385,23390,23375,23385,5001
20211215,1354,23385,23390,23385,23390,1000
20211215,1355,23385,23390,23380,23380,6331
20211215,1356,23385,23390,23375,23390,11037
20211215,1357,23385,23390,23385,23390,341
20211215,1358,23390,23400,23380,23395,9918
20211215,1359,23395,23395,23375,23380,7622
20211215,1400,23380,23380,23365,23370,11162
20211215,1401,23370,23380,23365,23375,3942
20211215,1402,23380,23385,23365,23365,13219
20211215,1403,23365,23380,23360,23375,36310
20211215,1404,23380,23405,23380,23400,34574
20211215,1405,23405,23450,23400,23440,99605
20211215,1406,23445,23445,23425,23435,48661
20211215,1407,23435,23435,23420,23420,37319
20211215,1408,23420,23425,23405,23410,23426
20211215,1409,23410,23415,23400,23400,21567
20211215,1410,23400,23400,23380,23380,30181
20211215,1411,23380,23390,23375,23385,10115
20211215,1412,23385,23385,23340,23340,82425
20211215,1413,23345,23355,23330,23345,27835
20211215,1414,23350,23360,23345,23345,25062
20211215,1415,23340,23355,23340,23355,12448
20211215,1416,23350,23365,23345,23360,12568
20211215,1417,23355,23375,23355,23370,12114
20211215,1418,23365,23380,23365,23370,8471
20211215,1419,23365,23375,23355,23355,14369
20211215,1420,23355,23355,23345,23350,17332
20211215,1421,23345,23355,23340,23345,52963
20211215,1422,23345,23355,23340,23345,23129
20211215,1423,23345,23360,23345,23350,2596
20211215,1424,23350,23350,23345,23345,1441
20211215,1425,23350,23355,23345,23350,11758
20211215,1426,23345,23350,23345,23350,8752
20211215,1427,23355,23360,23345,23345,4630
20211215,1428,23350,23365,23350,23360,9076
20211215,1429,23360,23380,23360,23380,14033
20211215,1430,23380,23385,23370,23375,8156
20211215,1431,23375,23380,23370,23375,15348
20211215,1432,23375,23390,23375,23385,26593
20211215,1433,23385,23390,23375,23385,21662
20211215,1434,23385,23410,23380,23410,20171
20211215,1435,23405,23430,23400,23420,88188
20211215,1436,23415,23435,23400,23430,60135
20211215,1437,23430,23435,23410,23430,15939
20211215,1438,23430,23445,23430,23435,22611
20211215,1439,23435,23450,23435,23450,47114
20211215,1440,23450,23460,23440,23440,26891
20211215,1441,23440,23455,23440,23450,18148
20211215,1442,23445,23465,23440,23450,77911
20211215,1443,23455,23455,23435,23435,73714
20211215,1444,23435,23445,23430,23430,12880
20211215,1445,23435,23440,23430,23440,19142
20211215,1446,23440,23445,23435,23440,17855
20211215,1447,23440,23445,23435,23440,7955
20211215,1448,23440,23460,23435,23460,17958
20211215,1449,23460,23480,23455,23465,19220
20211215,1450,23460,23465,23455,23460,58154
20211215,1451,23455,23460,23435,23435,92036
20211215,1452,23435,23455,23435,23440,23228
20211215,1453,23440,23450,23435,23450,3730
20211215,1454,23445,23455,23445,23450,45992
20211215,1455,23455,23455,23450,23455,23503
20211215,1456,23450,23460,23440,23445,110837
20211215,1457,23445,23455,23445,23450,60784
20211215,1458,23445,23450,23440,23445,17636
20211215,1459,23445,23450,23440,23440,6630
20211215,1500,23445,23475,23445,23475,50229
20211215,1501,23480,23480,23450,23450,20085
20211215,1502,23455,23470,23450,23470,5383
20211215,1503,23470,23490,23465,23490,30952
20211215,1504,23490,23500,23485,23485,40993
20211215,1505,23490,23490,23475,23485,25213
20211215,1506,23485,23495,23480,23490,10663
20211215,1507,23490,23490,23460,23460,64523
20211215,1508,23470,23470,23460,23470,46237
20211215,1509,23465,23470,23455,23465,16005
20211215,1510,23460,23465,23455,23465,4674
20211215,1511,23465,23465,23455,23460,4113
20211215,1512,23460,23465,23440,23445,51215
20211215,1513,23450,23450,23425,23430,36423
20211215,1514,23435,23455,23435,23450,31266
20211215,1515,23450,23465,23450,23465,20036
20211215,1516,23460,23475,23455,23465,28953
20211215,1517,23465,23480,23460,23475,27389
20211215,1518,23480,23480,23470,23470,38986
20211215,1519,23470,23485,23470,23485,67411
20211215,1520,23480,23490,23470,23485,95217
20211215,1530,23485,23485,23485,23485,103172