날짜,시간,시가,고가,저가,종가,거래량
20211210,0901,23785,23885,23780,23790,242973
20211210,0902,23780,23810,23755,23805,148639
20211210,0903,23805,23840,23765,23800,100658
20211210,0904,23805,23805,23730,23755,134547
20211210,0905,23755,23810,23735,23805,129971
20211210,0906,23805,23840,23795,23840,64650
20211210,0907,23840,23845,23770,23770,90004
20211210,0908,23770,23775,23735,23735,63188
20211210,0909,23735,23735,23685,23705,124684
20211210,0910,23710,23730,23690,23710,116169
20211210,0911,23710,23755,23685,23750,51722
20211210,0912,23745,23780,23735,23735,53904
20211210,0913,23740,23785,23735,23785,60033
20211210,0914,23785,23800,23770,23790,77200
20211210,0915,23795,23800,23760,23800,38967
20211210,0916,23800,23835,23790,23815,61575
20211210,0917,23820,23840,23815,23830,37369
20211210,0918,23830,23835,23775,23810,70055
20211210,0919,23810,23815,23775,23805,32973
20211210,0920,23805,23805,23755,23765,31966
20211210,0921,23765,23825,23735,23815,66129
20211210,0922,23810,23840,23795,23825,74451
20211210,0923,23825,23825,23775,23800,12115
20211210,0924,23795,23805,23735,23755,51591
20211210,0925,23745,23775,23730,23765,45143
20211210,0926,23765,23785,23740,23745,39212
20211210,0927,23740,23745,23705,23715,54945
20211210,0928,23710,23750,23705,23740,61008
20211210,0929,23745,23760,23720,23720,48382
20211210,0930,23720,23735,23700,23730,33098
20211210,0931,23725,23725,23645,23660,213257
20211210,0932,23660,23685,23645,23670,33150
20211210,0933,23665,23700,23660,23700,52097
20211210,0934,23700,23705,23645,23655,65756
20211210,0935,23655,23685,23645,23680,56012
20211210,0936,23680,23705,23665,23665,50957
20211210,0937,23665,23690,23655,23685,21829
20211210,0938,23690,23725,23690,23720,48890
20211210,0939,23720,23740,23705,23735,50927
20211210,0940,23735,23770,23735,23765,96702
20211210,0941,23765,23780,23745,23745,56025
20211210,0942,23750,23765,23720,23755,43020
20211210,0943,23755,23780,23740,23780,15496
20211210,0944,23780,23810,23765,23805,54029
20211210,0945,23805,23830,23795,23820,61467
20211210,0946,23820,23825,23805,23810,32937
20211210,0947,23805,23860,23800,23855,107747
20211210,0948,23860,23895,23855,23860,92026
20211210,0949,23855,23875,23840,23840,45898
20211210,0950,23850,23855,23800,23810,46324
20211210,0951,23805,23820,23785,23790,39104
20211210,0952,23790,23790,23760,23775,23898
20211210,0953,23775,23785,23760,23770,20186
20211210,0954,23765,23770,23730,23745,54022
20211210,0955,23745,23750,23715,23730,35962
20211210,0956,23725,23750,23715,23750,29842
20211210,0957,23745,23745,23710,23725,15596
20211210,0958,23725,23725,23685,23700,116465
20211210,0959,23695,23695,23670,23690,38037
20211210,1000,23690,23725,23680,23720,40992
20211210,1001,23715,23735,23700,23720,45100
20211210,1002,23725,23750,23720,23745,38279
20211210,1003,23740,23740,23695,23695,31955
20211210,1004,23690,23705,23670,23705,66484
20211210,1005,23705,23730,23690,23730,26507
20211210,1006,23735,23740,23705,23710,20269
20211210,1007,23720,23760,23705,23745,37338
20211210,1008,23745,23750,23725,23745,14594
20211210,1009,23745,23765,23735,23740,52463
20211210,1010,23740,23760,23715,23720,32465
20211210,1011,23725,23765,23720,23765,33283
20211210,1012,23760,23780,23755,23770,43384
20211210,1013,23770,23780,23740,23745,28283
20211210,1014,23745,23770,23730,23740,22794
20211210,1015,23730,23745,23715,23735,24835
20211210,1016,23730,23760,23705,23705,59630
20211210,1017,23715,23745,23705,23745,14060
20211210,1018,23740,23775,23740,23770,33668
20211210,1019,23770,23795,23765,23790,41941
20211210,1020,23790,23795,23775,23790,25735
20211210,1021,23785,23815,23785,23815,47687
20211210,1022,23810,23830,23805,23830,46445
20211210,1023,23830,23830,23795,23815,28628
20211210,1024,23805,23830,23805,23820,20618
20211210,1025,23820,23835,23805,23825,30567
20211210,1026,23830,23835,23805,23830,15367
20211210,1027,23830,23840,23825,23835,15104
20211210,1028,23835,23845,23825,23845,50424
20211210,1029,23845,23850,23830,23840,16758
20211210,1030,23835,23860,23820,23860,33942
20211210,1031,23860,23870,23830,23830,36506
20211210,1032,23825,23835,23805,23820,37794
20211210,1033,23825,23830,23805,23805,21089
20211210,1034,23810,23850,23805,23850,33485
20211210,1035,23850,23850,23830,23840,22149
20211210,1036,23840,23845,23815,23820,8947
20211210,1037,23815,23835,23810,23815,6714
20211210,1038,23810,23835,23805,23820,22675
20211210,1039,23825,23835,23815,23815,7624
20211210,1040,23820,23850,23820,23830,23183
20211210,1041,23825,23855,23820,23855,12629
20211210,1042,23850,23915,23850,23890,98600
20211210,1043,23885,23900,23875,23885,24319
20211210,1044,23885,23885,23855,23875,24284
20211210,1045,23875,23880,23865,23875,5932
20211210,1046,23880,23900,23875,23895,25215
20211210,1047,23895,23900,23880,23885,13514
20211210,1048,23890,23895,23875,23890,11549
20211210,1049,23885,23895,23875,23895,16105
20211210,1050,23895,23900,23870,23895,15218
20211210,1051,23900,23940,23900,23935,101044
20211210,1052,23940,23945,23920,23945,43531
20211210,1053,23940,23955,23935,23950,41842
20211210,1054,23950,23975,23950,23955,73920
20211210,1055,23950,23975,23940,23945,51672
20211210,1056,23940,23945,23920,23940,26548
20211210,1057,23940,23955,23935,23955,21755
20211210,1058,23950,23955,23915,23920,28237
20211210,1059,23925,23935,23920,23930,3721
20211210,1100,23930,23930,23915,23925,34278
20211210,1101,23925,23940,23915,23920,26642
20211210,1102,23920,23925,23905,23920,10017
20211210,1103,23925,23930,23915,23925,7592
20211210,1104,23925,23930,23910,23925,17373
20211210,1105,23925,23950,23925,23940,10808
20211210,1106,23935,23940,23900,23915,13915
20211210,1107,23910,23940,23910,23935,4763
20211210,1108,23940,23945,23925,23925,5283
20211210,1109,23925,23935,23920,23925,6986
20211210,1110,23925,23925,23915,23915,14476
20211210,1111,23915,23915,23900,23910,29680
20211210,1112,23910,23920,23905,23905,2017
20211210,1113,23905,23915,23890,23910,18356
20211210,1114,23915,23950,23915,23945,29693
20211210,1115,23945,23950,23940,23950,4634
20211210,1116,23945,23950,23920,23925,24304
20211210,1117,23930,23935,23910,23920,8404
20211210,1118,23920,23950,23920,23950,27129
20211210,1119,23940,23950,23940,23950,5364
20211210,1120,23950,23950,23920,23925,2499
20211210,1121,23925,23930,23910,23915,11998
20211210,1122,23915,23930,23910,23920,7976
20211210,1123,23920,23925,23885,23885,23979
20211210,1124,23885,23900,23885,23900,28126
20211210,1125,23900,23900,23875,23875,15975
20211210,1126,23885,23900,23885,23895,5769
20211210,1127,23895,23895,23875,23880,12775
20211210,1128,23880,23890,23860,23870,9397
20211210,1129,23875,23880,23865,23870,7779
20211210,1130,23870,23870,23855,23855,25096
20211210,1131,23850,23865,23850,23860,17251
20211210,1132,23855,23870,23855,23865,5161
20211210,1133,23860,23860,23835,23840,11910
20211210,1134,23840,23850,23835,23845,26157
20211210,1135,23845,23845,23825,23840,24001
20211210,1136,23845,23850,23830,23850,18650
20211210,1137,23845,23845,23815,23815,11670
20211210,1138,23820,23835,23810,23825,36731
20211210,1139,23825,23835,23810,23810,3955
20211210,1140,23815,23830,23810,23825,11925
20211210,1141,23830,23840,23825,23835,14490
20211210,1142,23835,23845,23835,23845,19323
20211210,1143,23850,23850,23835,23840,14899
20211210,1144,23840,23840,23830,23835,16285
20211210,1145,23835,23835,23805,23805,34549
20211210,1146,23805,23825,23805,23825,16672
20211210,1147,23825,23835,23820,23825,1856
20211210,1148,23830,23840,23825,23835,3455
20211210,1149,23835,23840,23830,23835,5312
20211210,1150,23830,23840,23825,23835,340
20211210,1151,23830,23845,23825,23840,21528
20211210,1152,23840,23840,23810,23810,43741
20211210,1153,23810,23820,23795,23810,43369
20211210,1154,23810,23830,23810,23825,3525
20211210,1155,23825,23830,23810,23810,3896
20211210,1156,23810,23825,23805,23820,12988
20211210,1157,23825,23835,23815,23815,8015
20211210,1158,23810,23845,23810,23835,9305
20211210,1159,23830,23830,23810,23815,5722
20211210,1200,23815,23820,23810,23815,14124
20211210,1201,23815,23825,23810,23820,2226
20211210,1202,23825,23830,23810,23810,9847
20211210,1203,23815,23815,23800,23815,4279
20211210,1204,23810,23835,23810,23835,46762
20211210,1205,23835,23855,23830,23850,39986
20211210,1206,23855,23855,23845,23850,26010
20211210,1207,23850,23860,23845,23855,7430
20211210,1208,23855,23860,23845,23855,5781
20211210,1209,23850,23865,23850,23860,3479
20211210,1210,23860,23865,23835,23840,17913
20211210,1211,23845,23845,23815,23820,4362
20211210,1212,23825,23830,23820,23830,4030
20211210,1213,23835,23845,23810,23815,4760
20211210,1214,23820,23825,23805,23815,25636
20211210,1215,23810,23820,23800,23820,10743
20211210,1216,23820,23820,23795,23800,4168
20211210,1217,23800,23805,23795,23800,2957
20211210,1218,23805,23820,23795,23800,7614
20211210,1219,23805,23810,23795,23800,11576
20211210,1220,23800,23820,23800,23810,2493
20211210,1221,23810,23820,23800,23820,5607
20211210,1222,23820,23830,23820,23820,3766
20211210,1223,23825,23835,23820,23820,4594
20211210,1224,23820,23830,23820,23830,3923
20211210,1225,23830,23835,23815,23820,15003
20211210,1226,23820,23840,23800,23840,8203
20211210,1227,23835,23845,23825,23835,5546
20211210,1228,23840,23850,23835,23840,7916
20211210,1229,23840,23855,23840,23850,7309
20211210,1230,23855,23860,23850,23855,19138
20211210,1231,23855,23860,23840,23850,8967
20211210,1232,23850,23855,23840,23850,4279
20211210,1233,23850,23870,23840,23865,16137
20211210,1234,23865,23870,23865,23865,2214
20211210,1235,23870,23875,23860,23860,19319
20211210,1236,23860,23865,23855,23865,3879
20211210,1237,23860,23860,23850,23850,5001
20211210,1238,23850,23850,23835,23835,1761
20211210,1239,23840,23840,23830,23830,2879
20211210,1240,23830,23835,23825,23830,8490
20211210,1241,23825,23825,23815,23815,5311
20211210,1242,23815,23830,23810,23820,3444
20211210,1243,23820,23825,23810,23825,8346
20211210,1244,23825,23830,23815,23820,3384
20211210,1245,23820,23825,23815,23825,3090
20211210,1246,23825,23830,23820,23830,2427
20211210,1247,23835,23850,23835,23850,25417
20211210,1248,23850,23850,23820,23820,10163
20211210,1249,23820,23820,23805,23815,36488
20211210,1250,23805,23810,23800,23805,6476
20211210,1251,23805,23805,23790,23795,26444
20211210,1252,23795,23800,23785,23785,16294
20211210,1253,23785,23795,23785,23790,241
20211210,1254,23795,23800,23775,23775,33254
20211210,1255,23780,23805,23780,23800,19909
20211210,1256,23795,23800,23795,23800,14953
20211210,1257,23795,23815,23795,23810,5068
20211210,1258,23810,23820,23805,23815,6884
20211210,1259,23815,23830,23810,23825,13107
20211210,1300,23825,23835,23825,23825,7179
20211210,1301,23820,23835,23820,23825,8996
20211210,1302,23830,23830,23820,23830,2345
20211210,1303,23825,23830,23815,23825,8826
20211210,1304,23830,23835,23820,23825,1213
20211210,1305,23830,23855,23830,23840,24878
20211210,1306,23850,23850,23830,23840,4994
20211210,1307,23840,23840,23825,23830,1223
20211210,1308,23830,23845,23830,23840,17232
20211210,1309,23840,23845,23830,23830,13418
20211210,1310,23830,23840,23830,23840,592
20211210,1311,23840,23855,23830,23835,27940
20211210,1312,23835,23835,23815,23815,19208
20211210,1313,23815,23825,23810,23825,8362
20211210,1314,23820,23835,23820,23835,3236
20211210,1315,23840,23840,23835,23835,11593
20211210,1316,23840,23840,23820,23820,1437
20211210,1317,23815,23815,23805,23810,13098
20211210,1318,23805,23815,23805,23805,11301
20211210,1319,23805,23815,23795,23800,9726
20211210,1320,23800,23810,23800,23805,945
20211210,1321,23805,23805,23795,23795,4547
20211210,1322,23795,23805,23795,23805,2632
20211210,1323,23805,23805,23795,23795,4719
20211210,1324,23790,23800,23790,23795,11335
20211210,1325,23795,23810,23795,23810,3426
20211210,1326,23810,23810,23795,23795,4426
20211210,1327,23790,23800,23785,23790,8403
20211210,1328,23785,23800,23785,23800,16539
20211210,1329,23805,23810,23795,23795,3024
20211210,1330,23795,23800,23780,23785,4391
20211210,1331,23785,23800,23785,23800,6550
20211210,1332,23800,23800,23765,23770,28560
20211210,1333,23770,23775,23760,23760,15679
20211210,1334,23760,23770,23750,23760,34261
20211210,1335,23770,23780,23765,23765,8339
20211210,1336,23765,23770,23750,23755,15041
20211210,1337,23750,23765,23750,23765,2560
20211210,1338,23765,23765,23740,23740,8103
20211210,1339,23750,23755,23735,23755,14981
20211210,1340,23745,23770,23745,23765,8177
20211210,1341,23760,23770,23755,23770,8082
20211210,1342,23765,23770,23760,23770,2929
20211210,1343,23770,23785,23765,23785,7959
20211210,1344,23785,23785,23765,23770,7529
20211210,1345,23770,23785,23765,23785,9687
20211210,1346,23780,23795,23780,23795,17142
20211210,1347,23795,23805,23795,23795,14563
20211210,1348,23795,23805,23790,23795,17673
20211210,1349,23795,23800,23795,23795,17355
20211210,1350,23800,23810,23795,23800,29000
20211210,1351,23800,23800,23790,23790,6644
20211210,1352,23790,23795,23775,23775,23376
20211210,1353,23780,23785,23770,23770,27111
20211210,1354,23770,23780,23765,23770,5872
20211210,1355,23765,23780,23765,23775,6389
20211210,1356,23780,23785,23765,23770,5833
20211210,1357,23775,23775,23765,23770,3696
20211210,1358,23770,23785,23765,23785,9741
20211210,1359,23780,23785,23775,23780,12452
20211210,1400,23780,23785,23760,23765,6676
20211210,1401,23765,23790,23765,23790,16050
20211210,1402,23785,23795,23775,23775,20165
20211210,1403,23775,23785,23775,23785,1941
20211210,1404,23785,23810,23785,23810,20091
20211210,1405,23805,23815,23805,23810,19703
20211210,1406,23810,23815,23800,23800,29516
20211210,1407,23800,23800,23790,23800,25175
20211210,1408,23805,23805,23790,23795,11312
20211210,1409,23790,23790,23775,23780,10988
20211210,1410,23785,23800,23785,23800,4108
20211210,1411,23800,23800,23790,23795,11185
20211210,1412,23800,23810,23800,23810,11369
20211210,1413,23810,23825,23810,23815,27673
20211210,1414,23815,23825,23810,23825,7163
20211210,1415,23820,23820,23805,23805,19867
20211210,1416,23805,23825,23805,23825,6875
20211210,1417,23825,23825,23800,23800,15296
20211210,1418,23810,23825,23805,23825,31317
20211210,1419,23825,23825,23815,23820,10615
20211210,1420,23825,23830,23810,23820,6107
20211210,1421,23810,23825,23810,23820,15292
20211210,1422,23815,23835,23815,23820,30161
20211210,1423,23820,23820,23815,23820,8195
20211210,1424,23820,23820,23805,23810,5727
20211210,1425,23805,23805,23795,23800,6319
20211210,1426,23800,23815,23795,23795,3272
20211210,1427,23795,23795,23790,23790,17898
20211210,1428,23790,23795,23785,23795,7480
20211210,1429,23795,23810,23790,23805,2432
20211210,1430,23805,23815,23805,23810,6545
20211210,1431,23810,23830,23810,23825,16542
20211210,1432,23825,23845,23820,23840,32782
20211210,1433,23835,23840,23815,23815,13049
20211210,1434,23815,23820,23805,23810,2074
20211210,1435,23810,23820,23810,23810,1560
20211210,1436,23810,23815,23805,23810,5470
20211210,1437,23810,23820,23795,23820,24644
20211210,1438,23815,23815,23810,23810,2345
20211210,1439,23810,23820,23810,23810,2247
20211210,1440,23805,23820,23805,23820,827
20211210,1441,23810,23810,23800,23800,2600
20211210,1442,23805,23805,23795,23800,15995
20211210,1443,23795,23800,23785,23800,18235
20211210,1444,23795,23800,23780,23790,8052
20211210,1445,23790,23790,23780,23785,1690
20211210,1446,23790,23795,23780,23780,72247
20211210,1447,23780,23790,23775,23790,75899
20211210,1448,23790,23790,23780,23785,60209
20211210,1449,23780,23800,23780,23795,168847
20211210,1450,23800,23810,23795,23805,36955
20211210,1451,23805,23810,23800,23805,25868
20211210,1452,23810,23810,23800,23805,99386
20211210,1453,23805,23805,23795,23795,38441
20211210,1454,23795,23795,23790,23790,19267
20211210,1455,23790,23790,23780,23785,2551
20211210,1456,23785,23790,23785,23785,83271
20211210,1457,23785,23785,23770,23775,137358
20211210,1458,23770,23780,23770,23775,20440
20211210,1459,23775,23785,23770,23780,4557
20211210,1500,23785,23795,23785,23790,23273
20211210,1501,23790,23800,23785,23795,64240
20211210,1502,23800,23800,23790,23800,40871
20211210,1503,23800,23810,23800,23810,27404
20211210,1504,23810,23820,23805,23815,122588
20211210,1505,23815,23820,23810,23815,18862
20211210,1506,23810,23820,23805,23805,12856
20211210,1507,23800,23805,23795,23795,5196
20211210,1508,23795,23805,23790,23795,1985
20211210,1509,23795,23805,23785,23795,25320
20211210,1510,23795,23795,23785,23785,11961
20211210,1511,23785,23795,23785,23795,1222
20211210,1512,23795,23795,23785,23785,2221
20211210,1513,23790,23805,23790,23790,74185
20211210,1514,23795,23810,23790,23805,45862
20211210,1515,23810,23815,23805,23810,68298
20211210,1516,23805,23810,23795,23800,38517
20211210,1517,23800,23805,23790,23790,1878
20211210,1518,23795,23795,23785,23790,17977
20211210,1519,23790,23795,23785,23790,37446
20211210,1520,23790,23790,23770,23775,102209
20211210,1530,23765,23765,23765,23765,415214