날짜,시간,시가,고가,저가,종가,거래량
20220112,0901,23465,23540,23465,23540,927852
20220112,0902,23540,23595,23535,23555,633712
20220112,0903,23560,23600,23510,23515,594946
20220112,0904,23515,23575,23515,23575,201310
20220112,0905,23570,23595,23560,23570,168252
20220112,0906,23575,23620,23570,23605,415099
20220112,0907,23610,23640,23605,23620,108347
20220112,0908,23620,23640,23620,23625,89841
20220112,0909,23620,23655,23620,23640,170065
20220112,0910,23635,23660,23625,23660,152410
20220112,0911,23660,23665,23615,23630,417637
20220112,0912,23630,23645,23605,23610,137398
20220112,0913,23615,23660,23600,23650,231884
20220112,0914,23650,23665,23635,23655,91040
20220112,0915,23650,23660,23640,23645,26576
20220112,0916,23645,23670,23625,23630,133895
20220112,0917,23635,23640,23620,23630,36090
20220112,0918,23635,23660,23630,23660,132206
20220112,0919,23655,23715,23655,23710,426848
20220112,0920,23715,23715,23685,23695,44190
20220112,0921,23700,23720,23695,23705,67108
20220112,0922,23705,23705,23685,23695,108215
20220112,0923,23690,23705,23685,23705,120106
20220112,0924,23700,23700,23690,23695,56224
20220112,0925,23695,23710,23695,23705,85289
20220112,0926,23710,23725,23700,23710,210240
20220112,0927,23710,23725,23705,23710,62119
20220112,0928,23710,23725,23710,23710,36464
20220112,0929,23710,23715,23705,23705,42468
20220112,0930,23705,23705,23670,23670,262651
20220112,0931,23675,23705,23675,23705,23291
20220112,0932,23705,23710,23695,23705,45188
20220112,0933,23700,23710,23695,23705,24896
20220112,0934,23710,23725,23700,23720,70402
20220112,0935,23720,23740,23720,23735,187917
20220112,0936,23735,23740,23705,23720,19808
20220112,0937,23720,23725,23690,23695,31440
20220112,0938,23695,23700,23665,23670,109263
20220112,0939,23670,23675,23655,23665,77493
20220112,0940,23665,23690,23655,23690,44871
20220112,0941,23690,23705,23685,23700,62161
20220112,0942,23700,23705,23675,23675,51384
20220112,0943,23675,23695,23675,23695,28167
20220112,0944,23690,23705,23685,23690,21073
20220112,0945,23690,23695,23680,23680,8144
20220112,0946,23680,23680,23655,23660,18888
20220112,0947,23660,23685,23660,23675,20661
20220112,0948,23675,23690,23665,23665,22009
20220112,0949,23665,23685,23665,23680,114631
20220112,0950,23685,23700,23680,23690,20603
20220112,0951,23690,23690,23665,23670,17137
20220112,0952,23670,23675,23660,23675,73562
20220112,0953,23675,23685,23655,23655,18786
20220112,0954,23660,23675,23650,23660,25307
20220112,0955,23665,23675,23660,23670,7853
20220112,0956,23670,23675,23660,23660,19963
20220112,0957,23665,23665,23650,23655,70747
20220112,0958,23655,23685,23655,23685,43948
20220112,0959,23680,23695,23675,23680,26383
20220112,1000,23680,23685,23655,23655,16206
20220112,1001,23655,23660,23635,23635,36051
20220112,1002,23635,23640,23620,23625,41785
20220112,1003,23630,23640,23625,23640,23991
20220112,1004,23640,23670,23640,23670,41693
20220112,1005,23675,23675,23660,23665,9716
20220112,1006,23665,23680,23660,23670,9294
20220112,1007,23675,23685,23670,23675,23351
20220112,1008,23670,23670,23640,23645,19187
20220112,1009,23645,23650,23635,23650,5803
20220112,1010,23650,23655,23640,23650,18784
20220112,1011,23645,23675,23640,23675,18184
20220112,1012,23670,23690,23670,23680,38393
20220112,1013,23685,23695,23675,23685,33036
20220112,1014,23685,23690,23675,23680,18052
20220112,1015,23680,23685,23670,23680,12573
20220112,1016,23675,23680,23660,23660,10673
20220112,1017,23660,23685,23660,23675,18306
20220112,1018,23670,23675,23660,23665,4981
20220112,1019,23670,23680,23660,23665,3459
20220112,1020,23660,23665,23650,23665,6094
20220112,1021,23665,23670,23655,23665,5094
20220112,1022,23670,23685,23665,23675,15875
20220112,1023,23675,23675,23655,23655,5313
20220112,1024,23665,23670,23655,23665,4314
20220112,1025,23660,23670,23650,23665,42833
20220112,1026,23670,23670,23660,23670,6395
20220112,1027,23665,23675,23660,23675,78228
20220112,1028,23675,23680,23670,23680,97248
20220112,1029,23675,23675,23665,23670,2192
20220112,1030,23670,23675,23665,23665,1578
20220112,1031,23665,23685,23665,23670,67946
20220112,1032,23670,23685,23670,23675,5520
20220112,1033,23680,23690,23680,23690,8534
20220112,1034,23690,23720,23690,23710,227035
20220112,1035,23710,23715,23705,23710,22604
20220112,1036,23715,23715,23705,23715,7706
20220112,1037,23710,23745,23710,23740,167265
20220112,1038,23735,23755,23730,23730,101902
20220112,1039,23735,23740,23705,23710,76064
20220112,1040,23710,23725,23710,23725,16962
20220112,1041,23730,23760,23730,23750,39399
20220112,1042,23755,23765,23750,23755,27384
20220112,1043,23755,23760,23740,23745,42550
20220112,1044,23740,23745,23730,23740,10536
20220112,1045,23740,23740,23720,23720,24365
20220112,1046,23725,23730,23720,23720,16035
20220112,1047,23720,23730,23720,23720,22589
20220112,1048,23720,23720,23690,23690,39444
20220112,1049,23685,23695,23680,23695,37215
20220112,1050,23690,23700,23680,23685,24949
20220112,1051,23690,23700,23685,23695,22675
20220112,1052,23695,23695,23675,23690,35585
20220112,1053,23690,23695,23680,23695,23369
20220112,1054,23700,23700,23690,23690,5299
20220112,1055,23690,23710,23685,23710,20252
20220112,1056,23710,23715,23700,23715,12471
20220112,1057,23710,23735,23710,23725,30325
20220112,1058,23725,23730,23715,23720,6877
20220112,1059,23720,23730,23720,23730,18212
20220112,1100,23730,23755,23730,23750,90968
20220112,1101,23750,23760,23735,23750,53969
20220112,1102,23750,23760,23745,23755,14610
20220112,1103,23755,23770,23750,23765,40218
20220112,1104,23770,23780,23760,23765,112436
20220112,1105,23765,23765,23755,23765,39725
20220112,1106,23765,23770,23755,23760,25592
20220112,1107,23760,23765,23755,23760,20785
20220112,1108,23760,23775,23755,23770,33064
20220112,1109,23770,23775,23755,23755,53898
20220112,1110,23755,23755,23735,23745,28204
20220112,1111,23745,23750,23730,23730,13313
20220112,1112,23735,23750,23730,23745,6341
20220112,1113,23740,23750,23740,23740,9468
20220112,1114,23740,23750,23735,23750,22763
20220112,1115,23750,23755,23745,23750,1625
20220112,1116,23750,23775,23745,23775,42072
20220112,1117,23775,23775,23760,23765,2721
20220112,1118,23765,23770,23755,23760,4912
20220112,1119,23760,23765,23750,23750,32625
20220112,1120,23755,23755,23745,23755,22906
20220112,1121,23755,23765,23755,23765,22017
20220112,1122,23765,23780,23760,23775,58560
20220112,1123,23780,23780,23770,23775,2710
20220112,1124,23775,23800,23770,23795,177400
20220112,1125,23795,23800,23790,23800,86305
20220112,1126,23795,23805,23790,23800,153906
20220112,1127,23800,23805,23790,23800,27754
20220112,1128,23800,23800,23790,23790,9383
20220112,1129,23790,23795,23785,23795,27435
20220112,1130,23790,23795,23780,23795,14084
20220112,1131,23795,23800,23775,23775,11348
20220112,1132,23775,23780,23765,23775,41479
20220112,1133,23775,23780,23770,23780,4697
20220112,1134,23780,23790,23780,23780,3537
20220112,1135,23785,23795,23780,23795,20699
20220112,1136,23795,23800,23790,23800,61012
20220112,1137,23795,23805,23795,23800,19385
20220112,1138,23805,23810,23800,23805,39837
20220112,1139,23805,23805,23790,23795,8481
20220112,1140,23795,23805,23795,23800,10986
20220112,1141,23805,23810,23795,23795,4564
20220112,1142,23795,23805,23790,23800,7634
20220112,1143,23805,23815,23805,23810,53544
20220112,1144,23810,23810,23800,23810,18137
20220112,1145,23810,23810,23805,23810,9466
20220112,1146,23810,23810,23800,23805,6460
20220112,1147,23800,23800,23790,23795,9791
20220112,1148,23790,23800,23785,23790,16784
20220112,1149,23790,23790,23780,23780,24229
20220112,1150,23780,23785,23770,23775,20559
20220112,1151,23785,23795,23780,23785,9953
20220112,1152,23790,23795,23790,23790,1138
20220112,1153,23790,23805,23785,23800,17829
20220112,1154,23800,23810,23800,23805,18903
20220112,1155,23805,23810,23800,23810,2788
20220112,1156,23810,23820,23800,23815,60283
20220112,1157,23820,23835,23815,23825,175186
20220112,1158,23825,23835,23815,23830,36852
20220112,1159,23830,23835,23820,23825,12732
20220112,1200,23825,23835,23820,23835,15745
20220112,1201,23830,23835,23825,23825,29262
20220112,1202,23830,23830,23825,23830,37882
20220112,1203,23835,23840,23825,23825,54880
20220112,1204,23825,23830,23815,23820,19138
20220112,1205,23820,23820,23810,23820,11892
20220112,1206,23820,23825,23810,23815,9994
20220112,1207,23820,23835,23815,23830,22438
20220112,1208,23830,23840,23825,23835,68667
20220112,1209,23845,23845,23840,23840,63890
20220112,1210,23845,23860,23845,23855,183120
20220112,1211,23850,23860,23840,23840,49124
20220112,1212,23840,23845,23840,23840,2246
20220112,1213,23845,23850,23840,23850,1364
20220112,1214,23850,23855,23845,23850,13590
20220112,1215,23850,23850,23840,23845,19338
20220112,1216,23840,23845,23835,23840,15250
20220112,1217,23835,23840,23830,23835,7523
20220112,1218,23840,23840,23830,23830,1380
20220112,1219,23830,23835,23815,23815,41833
20220112,1220,23815,23830,23815,23825,16437
20220112,1221,23830,23835,23820,23820,9260
20220112,1222,23820,23825,23815,23820,4993
20220112,1223,23825,23830,23820,23820,4765
20220112,1224,23820,23820,23810,23810,36330
20220112,1225,23815,23820,23810,23820,6190
20220112,1226,23820,23830,23820,23830,16105
20220112,1227,23830,23840,23830,23835,11911
20220112,1228,23835,23845,23835,23840,14940
20220112,1229,23840,23840,23830,23840,13166
20220112,1230,23840,23840,23835,23835,2233
20220112,1231,23840,23845,23835,23840,5703
20220112,1232,23840,23850,23840,23845,11705
20220112,1233,23845,23850,23830,23830,20349
20220112,1234,23835,23840,23830,23835,6976
20220112,1235,23835,23840,23835,23835,2239
20220112,1236,23835,23840,23825,23830,35410
20220112,1237,23835,23835,23825,23825,11193
20220112,1238,23825,23835,23825,23835,986
20220112,1239,23830,23840,23830,23830,3711
20220112,1240,23835,23840,23830,23830,10894
20220112,1241,23830,23835,23825,23830,14022
20220112,1242,23825,23835,23825,23830,1683
20220112,1243,23835,23835,23830,23830,10443
20220112,1244,23835,23850,23835,23850,51061
20220112,1245,23850,23850,23835,23835,35765
20220112,1246,23835,23845,23835,23840,2673
20220112,1247,23845,23850,23840,23840,36258
20220112,1248,23845,23850,23840,23840,10628
20220112,1249,23835,23845,23835,23840,2341
20220112,1250,23835,23835,23830,23830,25922
20220112,1251,23830,23840,23830,23830,15626
20220112,1252,23830,23830,23825,23825,9508
20220112,1253,23825,23830,23820,23825,8383
20220112,1254,23830,23835,23830,23830,31424
20220112,1255,23830,23835,23830,23835,4441
20220112,1256,23830,23835,23830,23835,922
20220112,1257,23835,23835,23830,23830,18893
20220112,1258,23830,23830,23825,23825,4422
20220112,1259,23830,23830,23820,23830,20925
20220112,1300,23830,23830,23825,23830,3707
20220112,1301,23835,23845,23835,23840,27352
20220112,1302,23840,23840,23835,23840,1512
20220112,1303,23835,23845,23835,23840,3741
20220112,1304,23840,23845,23840,23840,14705
20220112,1305,23840,23855,23840,23840,80119
20220112,1306,23840,23845,23835,23835,2247
20220112,1307,23835,23835,23820,23825,17162
20220112,1308,23825,23825,23815,23820,13830
20220112,1309,23820,23830,23820,23820,19669
20220112,1310,23820,23835,23820,23835,35100
20220112,1311,23835,23835,23825,23830,22712
20220112,1312,23825,23825,23820,23820,6502
20220112,1313,23820,23825,23820,23820,3338
20220112,1314,23820,23840,23815,23825,20476
20220112,1315,23825,23825,23820,23825,4581
20220112,1316,23820,23825,23815,23815,13751
20220112,1317,23815,23815,23805,23810,35745
20220112,1318,23810,23825,23810,23825,16371
20220112,1319,23825,23830,23820,23825,22530
20220112,1320,23820,23825,23815,23825,8793
20220112,1321,23825,23830,23820,23825,2513
20220112,1322,23825,23840,23825,23835,12091
20220112,1323,23835,23845,23830,23830,74408
20220112,1324,23830,23835,23825,23830,5385
20220112,1325,23835,23845,23830,23840,11582
20220112,1326,23845,23845,23840,23840,5735
20220112,1327,23840,23845,23835,23840,2780
20220112,1328,23840,23845,23835,23840,5255
20220112,1329,23840,23845,23840,23845,27259
20220112,1330,23845,23870,23845,23870,128593
20220112,1331,23870,23875,23860,23865,134769
20220112,1332,23865,23870,23865,23865,14266
20220112,1333,23865,23870,23860,23865,8340
20220112,1334,23870,23870,23850,23860,26111
20220112,1335,23850,23860,23850,23860,21926
20220112,1336,23860,23860,23835,23850,58931
20220112,1337,23850,23850,23835,23840,5489
20220112,1338,23840,23850,23835,23840,4396
20220112,1339,23840,23840,23830,23835,10283
20220112,1340,23835,23840,23825,23840,31888
20220112,1341,23835,23850,23835,23845,18538
20220112,1342,23840,23850,23840,23850,8522
20220112,1343,23850,23850,23845,23845,10162
20220112,1344,23850,23850,23840,23845,9361
20220112,1345,23845,23845,23840,23845,21388
20220112,1346,23845,23865,23845,23860,25317
20220112,1347,23860,23860,23855,23860,2764
20220112,1348,23860,23865,23855,23860,36916
20220112,1349,23860,23870,23860,23865,10454
20220112,1350,23865,23865,23855,23855,15718
20220112,1351,23855,23865,23850,23860,12476
20220112,1352,23860,23860,23850,23855,10247
20220112,1353,23855,23855,23850,23855,2810
20220112,1354,23855,23855,23845,23850,8854
20220112,1355,23855,23870,23850,23865,37991
20220112,1356,23865,23865,23855,23855,11440
20220112,1357,23860,23870,23855,23865,8450
20220112,1358,23865,23865,23855,23865,6911
20220112,1359,23865,23870,23860,23865,5417
20220112,1400,23865,23880,23865,23875,67047
20220112,1401,23875,23875,23860,23865,11385
20220112,1402,23865,23870,23860,23860,22442
20220112,1403,23865,23875,23865,23875,12291
20220112,1404,23875,23880,23870,23875,8550
20220112,1405,23870,23880,23870,23880,30755
20220112,1406,23880,23880,23870,23870,22344
20220112,1407,23875,23875,23865,23865,5240
20220112,1408,23870,23875,23855,23865,31698
20220112,1409,23860,23865,23850,23860,11392
20220112,1410,23860,23870,23855,23860,20658
20220112,1411,23860,23870,23855,23870,5214
20220112,1412,23865,23875,23855,23860,13715
20220112,1413,23860,23865,23855,23860,2681
20220112,1414,23860,23865,23850,23860,17314
20220112,1415,23855,23860,23855,23860,15434
20220112,1416,23860,23870,23855,23870,24412
20220112,1417,23870,23880,23865,23865,15127
20220112,1418,23870,23870,23855,23860,14416
20220112,1419,23865,23870,23860,23865,22130
20220112,1420,23860,23870,23855,23855,16248
20220112,1421,23860,23860,23855,23860,367
20220112,1422,23855,23860,23855,23855,8459
20220112,1423,23850,23860,23850,23855,12842
20220112,1424,23855,23855,23850,23855,9208
20220112,1425,23855,23855,23845,23850,9127
20220112,1426,23850,23860,23850,23855,11561
20220112,1427,23855,23860,23850,23855,28773
20220112,1428,23850,23855,23850,23855,4852
20220112,1429,23855,23855,23850,23850,4908
20220112,1430,23850,23855,23850,23855,424
20220112,1431,23850,23865,23850,23860,10576
20220112,1432,23860,23870,23860,23865,16254
20220112,1433,23865,23865,23855,23855,19243
20220112,1434,23855,23860,23845,23855,17407
20220112,1435,23855,23865,23855,23865,8837
20220112,1436,23865,23865,23860,23865,7021
20220112,1437,23865,23870,23860,23870,6984
20220112,1438,23870,23890,23870,23875,54309
20220112,1439,23880,23885,23880,23880,5631
20220112,1440,23880,23885,23880,23880,3219
20220112,1441,23880,23880,23870,23875,14514
20220112,1442,23875,23880,23870,23880,4183
20220112,1443,23875,23885,23875,23880,7892
20220112,1444,23875,23880,23875,23880,3956
20220112,1445,23880,23885,23875,23880,7094
20220112,1446,23880,23885,23875,23885,16435
20220112,1447,23885,23890,23875,23875,28893
20220112,1448,23875,23880,23875,23880,17093
20220112,1449,23880,23885,23875,23880,5263
20220112,1450,23885,23885,23875,23875,9377
20220112,1451,23875,23880,23870,23880,15132
20220112,1452,23880,23880,23870,23875,4018
20220112,1453,23875,23885,23870,23885,51532
20220112,1454,23890,23890,23880,23885,10754
20220112,1455,23885,23900,23885,23895,31445
20220112,1456,23900,23905,23890,23900,131185
20220112,1457,23900,23905,23895,23900,31205
20220112,1458,23900,23905,23895,23900,17202
20220112,1459,23905,23925,23900,23910,48597
20220112,1500,23915,23915,23900,23910,14099
20220112,1501,23910,23920,23905,23920,13565
20220112,1502,23920,23930,23910,23915,97261
20220112,1503,23920,23930,23915,23920,15422
20220112,1504,23920,23920,23905,23910,74746
20220112,1505,23915,23920,23910,23915,19551
20220112,1506,23915,23920,23910,23915,2299
20220112,1507,23920,23925,23915,23920,8828
20220112,1508,23915,23915,23905,23905,12215
20220112,1509,23910,23910,23895,23905,41134
20220112,1510,23900,23905,23890,23900,71926
20220112,1511,23905,23910,23895,23895,12152
20220112,1512,23895,23905,23895,23900,5771
20220112,1513,23905,23910,23900,23905,43752
20220112,1514,23910,23910,23895,23900,39576
20220112,1515,23895,23900,23890,23900,25996
20220112,1516,23895,23900,23885,23885,19008
20220112,1517,23885,23895,23885,23890,15419
20220112,1518,23885,23900,23885,23900,13617
20220112,1519,23895,23900,23890,23890,4783
20220112,1520,23890,23900,23885,23900,34105
20220112,1530,23910,23910,23910,23910,211640