날짜,시간,시가,고가,저가,종가,거래량
20220117,0901,22930,22975,22890,22900,223666
20220117,0902,22900,22925,22845,22920,186918
20220117,0903,22925,22960,22920,22920,91037
20220117,0904,22920,22940,22875,22915,84793
20220117,0905,22915,22955,22870,22880,126411
20220117,0906,22880,22895,22840,22855,76156
20220117,0907,22855,22855,22770,22815,140240
20220117,0908,22815,22900,22815,22900,69203
20220117,0909,22900,22915,22855,22905,63917
20220117,0910,22910,22920,22850,22875,102525
20220117,0911,22865,22930,22855,22925,167780
20220117,0912,22920,22950,22890,22890,145106
20220117,0913,22890,22890,22820,22820,106818
20220117,0914,22830,22845,22795,22795,290412
20220117,0915,22800,22850,22790,22820,75356
20220117,0916,22825,22840,22800,22820,81905
20220117,0917,22825,22845,22795,22800,73831
20220117,0918,22800,22800,22695,22710,911599
20220117,0919,22720,22800,22705,22795,111019
20220117,0920,22795,22860,22790,22840,104401
20220117,0921,22835,22880,22805,22865,109155
20220117,0922,22860,22860,22810,22820,102801
20220117,0923,22815,22830,22805,22825,21009
20220117,0924,22825,22855,22795,22805,70139
20220117,0925,22800,22810,22750,22760,189526
20220117,0926,22755,22790,22750,22770,102312
20220117,0927,22775,22845,22765,22835,33450
20220117,0928,22835,22845,22800,22805,12473
20220117,0929,22800,22810,22775,22805,46960
20220117,0930,22805,22805,22760,22765,24584
20220117,0931,22760,22770,22735,22755,187606
20220117,0932,22750,22765,22735,22760,84488
20220117,0933,22755,22785,22740,22775,31542
20220117,0934,22765,22780,22700,22700,156612
20220117,0935,22700,22735,22695,22725,92851
20220117,0936,22725,22750,22720,22720,57558
20220117,0937,22725,22730,22690,22705,682305
20220117,0938,22700,22720,22695,22710,154310
20220117,0939,22710,22730,22695,22700,216439
20220117,0940,22700,22705,22655,22655,541054
20220117,0941,22660,22690,22650,22680,402578
20220117,0942,22685,22710,22670,22710,37865
20220117,0943,22710,22735,22700,22730,40203
20220117,0944,22725,22750,22705,22715,95413
20220117,0945,22715,22740,22710,22730,28112
20220117,0946,22730,22760,22730,22750,57579
20220117,0947,22750,22760,22715,22725,74526
20220117,0948,22725,22735,22700,22705,14802
20220117,0949,22710,22715,22695,22700,44480
20220117,0950,22705,22720,22680,22680,76012
20220117,0951,22680,22725,22680,22695,29968
20220117,0952,22695,22725,22690,22710,8436
20220117,0953,22705,22720,22700,22715,8163
20220117,0954,22710,22725,22705,22720,11628
20220117,0955,22715,22715,22685,22715,56620
20220117,0956,22715,22755,22710,22730,59516
20220117,0957,22730,22775,22720,22775,41933
20220117,0958,22775,22780,22730,22755,47252
20220117,0959,22755,22755,22720,22725,21295
20220117,1000,22725,22725,22700,22705,22222
20220117,1001,22705,22710,22675,22685,89362
20220117,1002,22680,22685,22660,22665,97850
20220117,1003,22665,22665,22645,22650,82921
20220117,1004,22650,22650,22630,22645,81162
20220117,1005,22640,22670,22640,22665,26715
20220117,1006,22665,22670,22640,22640,25038
20220117,1007,22635,22670,22630,22665,49884
20220117,1008,22665,22675,22650,22665,44724
20220117,1009,22670,22670,22640,22645,96760
20220117,1010,22645,22650,22635,22645,56864
20220117,1011,22645,22660,22640,22645,31501
20220117,1012,22645,22660,22635,22645,26577
20220117,1013,22645,22655,22630,22635,40194
20220117,1014,22635,22645,22600,22600,300618
20220117,1015,22605,22605,22570,22575,148898
20220117,1016,22580,22595,22575,22590,296655
20220117,1017,22590,22590,22550,22560,422067
20220117,1018,22560,22570,22550,22555,91893
20220117,1019,22560,22575,22545,22565,37272
20220117,1020,22565,22585,22560,22570,37108
20220117,1021,22565,22570,22535,22545,273287
20220117,1022,22545,22560,22535,22540,38091
20220117,1023,22535,22540,22520,22525,55820
20220117,1024,22525,22525,22505,22505,199106
20220117,1025,22505,22525,22495,22500,386246
20220117,1026,22505,22520,22495,22510,122227
20220117,1027,22510,22510,22475,22485,194773
20220117,1028,22480,22505,22480,22490,80675
20220117,1029,22485,22500,22480,22490,84801
20220117,1030,22500,22535,22490,22520,61886
20220117,1031,22520,22520,22475,22500,65457
20220117,1032,22500,22535,22490,22530,96526
20220117,1033,22530,22530,22510,22510,44756
20220117,1034,22510,22510,22475,22480,133834
20220117,1035,22475,22475,22455,22470,60990
20220117,1036,22475,22485,22465,22470,28445
20220117,1037,22475,22500,22450,22460,64581
20220117,1038,22460,22490,22455,22485,38759
20220117,1039,22485,22485,22460,22465,13458
20220117,1040,22465,22470,22420,22425,84329
20220117,1041,22425,22445,22420,22440,26516
20220117,1042,22440,22470,22440,22470,26594
20220117,1043,22470,22490,22465,22485,74031
20220117,1044,22485,22490,22470,22490,64764
20220117,1045,22490,22505,22490,22500,100501
20220117,1046,22490,22495,22470,22495,20059
20220117,1047,22495,22510,22485,22505,70093
20220117,1048,22505,22510,22500,22505,13675
20220117,1049,22495,22500,22475,22485,16603
20220117,1050,22485,22495,22470,22485,7284
20220117,1051,22485,22510,22475,22500,13135
20220117,1052,22500,22515,22490,22500,37485
20220117,1053,22500,22535,22495,22530,54623
20220117,1054,22530,22530,22490,22495,34686
20220117,1055,22495,22495,22480,22485,43782
20220117,1056,22485,22490,22460,22470,23083
20220117,1057,22470,22490,22470,22485,25115
20220117,1058,22485,22500,22470,22475,54369
20220117,1059,22475,22480,22470,22475,8287
20220117,1100,22475,22485,22465,22480,126628
20220117,1101,22485,22525,22485,22525,41219
20220117,1102,22525,22540,22520,22530,41083
20220117,1103,22530,22550,22530,22545,54598
20220117,1104,22540,22545,22520,22535,24561
20220117,1105,22540,22545,22510,22520,41978
20220117,1106,22525,22530,22520,22525,16272
20220117,1107,22520,22530,22515,22520,14708
20220117,1108,22525,22540,22510,22520,17941
20220117,1109,22520,22525,22485,22495,41788
20220117,1110,22495,22495,22480,22480,32637
20220117,1111,22480,22485,22465,22470,53122
20220117,1112,22470,22470,22450,22455,60456
20220117,1113,22455,22460,22450,22455,34172
20220117,1114,22460,22475,22455,22475,6463
20220117,1115,22470,22480,22470,22475,20396
20220117,1116,22475,22475,22445,22460,28308
20220117,1117,22465,22495,22465,22495,57245
20220117,1118,22495,22500,22480,22485,42927
20220117,1119,22490,22495,22460,22460,29525
20220117,1120,22460,22465,22445,22450,27086
20220117,1121,22450,22455,22415,22425,186686
20220117,1122,22425,22470,22425,22465,35141
20220117,1123,22465,22475,22460,22470,15211
20220117,1124,22470,22470,22465,22465,8162
20220117,1125,22465,22470,22455,22460,8367
20220117,1126,22460,22480,22450,22475,39148
20220117,1127,22475,22490,22475,22480,34973
20220117,1128,22480,22490,22475,22480,6974
20220117,1129,22480,22480,22465,22475,8194
20220117,1130,22475,22480,22470,22475,4391
20220117,1131,22475,22475,22460,22470,5593
20220117,1132,22475,22485,22465,22470,24124
20220117,1133,22475,22485,22465,22480,8944
20220117,1134,22480,22485,22460,22470,45724
20220117,1135,22465,22475,22455,22460,13558
20220117,1136,22460,22470,22450,22465,3940
20220117,1137,22470,22485,22470,22480,17239
20220117,1138,22480,22495,22470,22490,21331
20220117,1139,22490,22490,22475,22480,28754
20220117,1140,22480,22480,22450,22455,12959
20220117,1141,22460,22460,22445,22455,36346
20220117,1142,22455,22470,22445,22455,6188
20220117,1143,22455,22465,22450,22450,12760
20220117,1144,22455,22455,22445,22450,26595
20220117,1145,22450,22455,22435,22455,23930
20220117,1146,22450,22460,22445,22460,14987
20220117,1147,22455,22480,22455,22480,39132
20220117,1148,22475,22485,22460,22480,16878
20220117,1149,22480,22485,22475,22480,4716
20220117,1150,22480,22505,22480,22505,67184
20220117,1151,22505,22505,22485,22485,16249
20220117,1152,22485,22500,22485,22495,38963
20220117,1153,22500,22500,22490,22495,2848
20220117,1154,22500,22525,22500,22520,48397
20220117,1155,22520,22525,22510,22520,46682
20220117,1156,22520,22525,22520,22520,11121
20220117,1157,22520,22520,22510,22515,11257
20220117,1158,22515,22525,22515,22520,16777
20220117,1159,22520,22530,22515,22525,37245
20220117,1200,22525,22535,22515,22520,13357
20220117,1201,22520,22540,22510,22525,20534
20220117,1202,22530,22530,22500,22510,28388
20220117,1203,22510,22525,22505,22525,14877
20220117,1204,22525,22530,22515,22515,13516
20220117,1205,22515,22515,22505,22510,13297
20220117,1206,22505,22505,22490,22495,30676
20220117,1207,22495,22495,22485,22485,24794
20220117,1208,22490,22500,22485,22485,13576
20220117,1209,22485,22490,22480,22480,21634
20220117,1210,22480,22480,22470,22480,4228
20220117,1211,22480,22495,22480,22480,12607
20220117,1212,22480,22505,22480,22500,10695
20220117,1213,22500,22510,22485,22485,21125
20220117,1214,22490,22490,22465,22480,20394
20220117,1215,22480,22485,22475,22475,3543
20220117,1216,22475,22480,22475,22475,3368
20220117,1217,22475,22475,22465,22470,22201
20220117,1218,22470,22480,22465,22470,13561
20220117,1219,22470,22470,22450,22450,33699
20220117,1220,22450,22460,22450,22455,9429
20220117,1221,22455,22470,22450,22470,4371
20220117,1222,22470,22480,22465,22480,2884
20220117,1223,22480,22485,22475,22480,5134
20220117,1224,22480,22480,22465,22470,15424
20220117,1225,22465,22465,22450,22450,8883
20220117,1226,22450,22460,22450,22455,42653
20220117,1227,22455,22460,22445,22460,33976
20220117,1228,22460,22470,22460,22470,8745
20220117,1229,22470,22470,22445,22455,23276
20220117,1230,22455,22470,22455,22470,5558
20220117,1231,22475,22485,22475,22485,3196
20220117,1232,22485,22500,22470,22500,56737
20220117,1233,22495,22505,22495,22495,19712
20220117,1234,22500,22510,22495,22505,14314
20220117,1235,22505,22510,22500,22510,11043
20220117,1236,22505,22505,22475,22480,9462
20220117,1237,22480,22480,22470,22470,18834
20220117,1238,22475,22475,22455,22465,11602
20220117,1239,22465,22465,22455,22460,11696
20220117,1240,22460,22465,22455,22460,41566
20220117,1241,22460,22470,22455,22465,15861
20220117,1242,22465,22470,22455,22455,10715
20220117,1243,22455,22460,22450,22455,11177
20220117,1244,22460,22470,22460,22465,12843
20220117,1245,22465,22465,22455,22460,2929
20220117,1246,22460,22470,22450,22470,2900
20220117,1247,22470,22480,22450,22455,60985
20220117,1248,22455,22460,22450,22455,34004
20220117,1249,22460,22470,22455,22470,30499
20220117,1250,22470,22475,22470,22475,2283
20220117,1251,22475,22475,22470,22475,16131
20220117,1252,22475,22475,22470,22475,19700
20220117,1253,22475,22485,22475,22485,9010
20220117,1254,22485,22485,22475,22480,5805
20220117,1255,22480,22500,22480,22495,11415
20220117,1256,22490,22500,22490,22495,24320
20220117,1257,22500,22500,22490,22490,9734
20220117,1258,22490,22495,22485,22485,24956
20220117,1259,22485,22485,22480,22485,31152
20220117,1300,22480,22480,22470,22480,36745
20220117,1301,22480,22480,22455,22465,29633
20220117,1302,22465,22470,22460,22460,6043
20220117,1303,22465,22470,22450,22450,48560
20220117,1304,22450,22460,22450,22450,13563
20220117,1305,22450,22455,22450,22450,7317
20220117,1306,22450,22455,22445,22445,31808
20220117,1307,22450,22450,22445,22450,29956
20220117,1308,22450,22460,22450,22460,4387
20220117,1309,22455,22460,22450,22455,3674
20220117,1310,22455,22455,22445,22450,36270
20220117,1311,22445,22450,22445,22450,2938
20220117,1312,22445,22455,22445,22455,7299
20220117,1313,22455,22455,22450,22450,5492
20220117,1314,22450,22450,22440,22445,105184
20220117,1315,22445,22450,22440,22450,5091
20220117,1316,22455,22470,22455,22460,94117
20220117,1317,22460,22470,22460,22460,4400
20220117,1318,22460,22465,22440,22440,36789
20220117,1319,22445,22445,22445,22445,24125
20220117,1320,22440,22450,22440,22450,24407
20220117,1321,22450,22455,22440,22455,53849
20220117,1322,22450,22450,22440,22445,3052
20220117,1323,22440,22445,22435,22435,26415
20220117,1324,22435,22440,22420,22425,80073
20220117,1325,22430,22440,22430,22435,3809
20220117,1326,22440,22440,22430,22435,4016
20220117,1327,22440,22440,22425,22425,45077
20220117,1328,22430,22435,22420,22425,15804
20220117,1329,22430,22430,22420,22425,15635
20220117,1330,22425,22425,22420,22425,22174
20220117,1331,22420,22425,22405,22410,126789
20220117,1332,22410,22415,22395,22415,262769
20220117,1333,22415,22430,22410,22415,20565
20220117,1334,22425,22425,22415,22420,22180
20220117,1335,22425,22440,22425,22430,13479
20220117,1336,22435,22440,22425,22425,5594
20220117,1337,22430,22440,22430,22430,16114
20220117,1338,22430,22430,22420,22425,91401
20220117,1339,22420,22420,22400,22410,20663
20220117,1340,22410,22415,22385,22400,86601
20220117,1341,22400,22405,22390,22400,18188
20220117,1342,22405,22405,22395,22395,18073
20220117,1343,22400,22405,22385,22395,20292
20220117,1344,22395,22405,22390,22400,54186
20220117,1345,22400,22415,22400,22410,36589
20220117,1346,22410,22420,22405,22415,19249
20220117,1347,22415,22425,22410,22415,6871
20220117,1348,22420,22425,22415,22425,6116
20220117,1349,22425,22435,22420,22430,14600
20220117,1350,22425,22430,22405,22415,17089
20220117,1351,22410,22420,22410,22420,7709
20220117,1352,22420,22420,22415,22420,1360
20220117,1353,22420,22435,22410,22435,7914
20220117,1354,22435,22435,22425,22430,11456
20220117,1355,22430,22435,22425,22430,7272
20220117,1356,22425,22435,22420,22430,16325
20220117,1357,22430,22435,22425,22425,23216
20220117,1358,22425,22425,22410,22415,20338
20220117,1359,22410,22410,22400,22405,17353
20220117,1400,22405,22410,22400,22410,14758
20220117,1401,22410,22415,22405,22405,4790
20220117,1402,22410,22415,22405,22405,16470
20220117,1403,22405,22415,22405,22405,12052
20220117,1404,22405,22405,22400,22400,31315
20220117,1405,22400,22405,22400,22400,1581
20220117,1406,22405,22425,22405,22410,18646
20220117,1407,22415,22415,22400,22410,3716
20220117,1408,22405,22405,22400,22400,14417
20220117,1409,22400,22405,22400,22400,6342
20220117,1410,22400,22400,22380,22385,50125
20220117,1411,22385,22395,22385,22395,25773
20220117,1412,22390,22405,22390,22405,12777
20220117,1413,22405,22415,22400,22415,15171
20220117,1414,22415,22415,22410,22415,1813
20220117,1415,22415,22415,22410,22415,14538
20220117,1416,22415,22420,22410,22410,5390
20220117,1417,22415,22420,22415,22420,14252
20220117,1418,22425,22430,22415,22415,10476
20220117,1419,22420,22425,22410,22415,6486
20220117,1420,22415,22415,22410,22415,4065
20220117,1421,22415,22430,22410,22425,2416
20220117,1422,22425,22430,22420,22430,18011
20220117,1423,22425,22435,22425,22430,60525
20220117,1424,22430,22430,22420,22430,6543
20220117,1425,22425,22425,22405,22410,101258
20220117,1426,22410,22415,22405,22410,12332
20220117,1427,22410,22415,22410,22415,8433
20220117,1428,22415,22430,22415,22425,15217
20220117,1429,22430,22435,22430,22430,16022
20220117,1430,22435,22435,22420,22425,10758
20220117,1431,22425,22435,22425,22435,30931
20220117,1432,22435,22440,22405,22405,39382
20220117,1433,22405,22415,22400,22415,35199
20220117,1434,22415,22415,22405,22405,9001
20220117,1435,22405,22405,22380,22385,136207
20220117,1436,22390,22390,22350,22360,288843
20220117,1437,22355,22360,22340,22345,98199
20220117,1438,22345,22360,22345,22350,60340
20220117,1439,22350,22350,22335,22340,35018
20220117,1440,22345,22350,22335,22350,39033
20220117,1441,22350,22360,22350,22360,49958
20220117,1442,22360,22360,22345,22350,42137
20220117,1443,22355,22365,22355,22355,6173
20220117,1444,22355,22355,22340,22345,28945
20220117,1445,22345,22350,22340,22345,26679
20220117,1446,22345,22355,22340,22350,26009
20220117,1447,22345,22360,22345,22350,15493
20220117,1448,22350,22360,22345,22355,13953
20220117,1449,22355,22360,22350,22355,16393
20220117,1450,22355,22360,22350,22355,38569
20220117,1451,22355,22360,22350,22360,43977
20220117,1452,22360,22370,22360,22370,16985
20220117,1453,22370,22370,22355,22355,16921
20220117,1454,22355,22365,22355,22360,5930
20220117,1455,22360,22385,22360,22380,62783
20220117,1456,22380,22380,22365,22370,18836
20220117,1457,22365,22370,22365,22365,12605
20220117,1458,22370,22370,22350,22350,9481
20220117,1459,22355,22360,22350,22355,12415
20220117,1500,22355,22355,22345,22345,36353
20220117,1501,22345,22360,22345,22355,56813
20220117,1502,22355,22365,22340,22345,41003
20220117,1503,22345,22345,22335,22340,61651
20220117,1504,22340,22345,22335,22335,30329
20220117,1505,22340,22360,22335,22360,47099
20220117,1506,22360,22380,22355,22370,83424
20220117,1507,22370,22380,22370,22375,38113
20220117,1508,22380,22390,22375,22390,54105
20220117,1509,22390,22405,22380,22395,88955
20220117,1510,22395,22410,22390,22405,56653
20220117,1511,22405,22440,22400,22440,123310
20220117,1512,22440,22445,22430,22435,56939
20220117,1513,22430,22440,22430,22440,55979
20220117,1514,22440,22480,22440,22475,108027
20220117,1515,22475,22485,22460,22475,122434
20220117,1516,22475,22485,22470,22480,87442
20220117,1517,22485,22495,22475,22495,82007
20220117,1518,22495,22515,22490,22510,77266
20220117,1519,22515,22545,22510,22545,96396
20220117,1520,22545,22555,22530,22550,61771
20220117,1530,22620,22620,22620,22620,250701