날짜,시간,시가,고가,저가,종가,거래량
20211228,0901,24050,24050,23965,23995,375670
20211228,0902,24005,24010,23930,23955,196252
20211228,0903,23960,23980,23930,23965,177032
20211228,0904,23950,23985,23940,23975,121610
20211228,0905,23975,24000,23950,23970,66821
20211228,0906,23970,23980,23940,23980,109421
20211228,0907,23975,23990,23940,23940,93174
20211228,0908,23940,23940,23900,23910,126611
20211228,0909,23910,23910,23855,23860,80384
20211228,0910,23860,23865,23830,23845,151181
20211228,0911,23845,23870,23825,23830,54759
20211228,0912,23830,23830,23780,23795,150169
20211228,0913,23795,23835,23790,23825,94592
20211228,0914,23825,23830,23805,23805,102738
20211228,0915,23805,23820,23790,23815,65648
20211228,0916,23820,23850,23810,23825,59633
20211228,0917,23825,23835,23775,23800,66464
20211228,0918,23800,23820,23775,23790,38475
20211228,0919,23790,23805,23770,23785,46935
20211228,0920,23785,23785,23745,23750,176741
20211228,0921,23740,23755,23720,23740,135756
20211228,0922,23740,23745,23720,23735,57937
20211228,0923,23740,23765,23735,23750,87662
20211228,0924,23750,23770,23735,23755,73754
20211228,0925,23755,23800,23755,23785,162421
20211228,0926,23790,23795,23755,23790,106354
20211228,0927,23790,23825,23780,23820,76092
20211228,0928,23820,23835,23810,23830,67974
20211228,0929,23830,23850,23820,23850,42262
20211228,0930,23840,23850,23815,23840,53515
20211228,0931,23830,23845,23810,23840,50991
20211228,0932,23845,23850,23825,23835,43321
20211228,0933,23835,23875,23835,23860,51528
20211228,0934,23860,23870,23855,23860,51516
20211228,0935,23860,23875,23860,23865,17575
20211228,0936,23865,23870,23830,23830,33649
20211228,0937,23835,23835,23810,23810,40710
20211228,0938,23815,23815,23785,23795,60660
20211228,0939,23800,23820,23800,23810,32584
20211228,0940,23820,23840,23815,23840,18918
20211228,0941,23845,23895,23840,23885,78774
20211228,0942,23890,23895,23875,23890,38555
20211228,0943,23895,23905,23885,23890,58487
20211228,0944,23890,23935,23890,23925,67425
20211228,0945,23925,23950,23915,23950,88235
20211228,0946,23950,23960,23940,23945,105474
20211228,0947,23945,23965,23940,23950,48044
20211228,0948,23950,23980,23950,23980,45656
20211228,0949,23980,23985,23950,23955,29655
20211228,0950,23955,23980,23955,23965,28790
20211228,0951,23965,23985,23945,23950,91771
20211228,0952,23950,23955,23930,23945,23438
20211228,0953,23935,23960,23935,23955,15492
20211228,0954,23960,23990,23960,23990,56943
20211228,0955,23985,24005,23970,23975,65263
20211228,0956,23975,23980,23955,23965,18718
20211228,0957,23960,23980,23960,23980,22691
20211228,0958,23980,24020,23980,24015,81981
20211228,0959,24015,24015,24000,24010,38895
20211228,1000,24005,24010,23985,23985,48388
20211228,1001,23990,23995,23980,23980,31536
20211228,1002,23980,23985,23965,23975,23607
20211228,1003,23975,23995,23970,23985,25204
20211228,1004,23985,23985,23960,23960,30526
20211228,1005,23960,23970,23955,23965,9531
20211228,1006,23970,23970,23955,23960,8177
20211228,1007,23960,23960,23935,23940,40577
20211228,1008,23935,23955,23930,23950,13539
20211228,1009,23955,23970,23950,23965,20812
20211228,1010,23965,23965,23940,23940,22320
20211228,1011,23945,23960,23920,23920,30049
20211228,1012,23925,23945,23920,23945,29363
20211228,1013,23950,23955,23935,23940,18527
20211228,1014,23935,23940,23930,23935,12677
20211228,1015,23935,23960,23930,23960,23054
20211228,1016,23955,23960,23940,23950,8214
20211228,1017,23950,23960,23940,23940,20743
20211228,1018,23940,23940,23925,23935,16776
20211228,1019,23935,23940,23930,23930,10854
20211228,1020,23930,23930,23915,23920,24848
20211228,1021,23920,23920,23910,23915,16139
20211228,1022,23915,23925,23900,23900,39439
20211228,1023,23905,23910,23890,23905,20073
20211228,1024,23905,23910,23900,23905,10497
20211228,1025,23900,23905,23885,23890,26399
20211228,1026,23895,23900,23890,23900,5828
20211228,1027,23900,23905,23895,23900,12433
20211228,1028,23895,23925,23895,23920,16399
20211228,1029,23915,23930,23910,23910,30635
20211228,1030,23910,23910,23875,23885,30502
20211228,1031,23880,23920,23880,23890,27570
20211228,1032,23885,23895,23880,23880,12255
20211228,1033,23880,23880,23855,23860,62251
20211228,1034,23855,23870,23850,23865,22395
20211228,1035,23860,23875,23860,23870,19522
20211228,1036,23875,23890,23870,23885,9565
20211228,1037,23890,23905,23885,23890,28041
20211228,1038,23890,23900,23865,23870,18865
20211228,1039,23870,23885,23865,23880,38308
20211228,1040,23885,23885,23860,23870,12659
20211228,1041,23875,23880,23860,23870,3749
20211228,1042,23865,23870,23840,23840,57826
20211228,1043,23845,23860,23835,23860,23846
20211228,1044,23855,23885,23855,23880,45234
20211228,1045,23875,23880,23865,23875,18149
20211228,1046,23875,23885,23860,23860,26514
20211228,1047,23865,23870,23855,23860,12907
20211228,1048,23860,23880,23860,23875,23737
20211228,1049,23880,23900,23880,23895,26570
20211228,1050,23895,23900,23885,23890,28871
20211228,1051,23885,23890,23875,23885,11671
20211228,1052,23885,23895,23860,23870,27662
20211228,1053,23875,23875,23860,23875,23606
20211228,1054,23875,23895,23875,23895,2391
20211228,1055,23890,23930,23890,23925,73297
20211228,1056,23925,23940,23925,23925,59543
20211228,1057,23920,23925,23910,23910,25147
20211228,1058,23915,23920,23890,23895,35751
20211228,1059,23895,23900,23885,23900,24144
20211228,1100,23900,23905,23885,23890,57481
20211228,1101,23885,23890,23875,23875,21330
20211228,1102,23880,23880,23860,23865,90349
20211228,1103,23865,23875,23860,23865,28459
20211228,1104,23865,23880,23860,23875,47490
20211228,1105,23875,23885,23875,23885,22690
20211228,1106,23885,23910,23885,23910,31096
20211228,1107,23910,23925,23910,23920,30700
20211228,1108,23925,23935,23915,23930,26201
20211228,1109,23935,23940,23925,23925,19307
20211228,1110,23930,23945,23930,23945,35938
20211228,1111,23945,23950,23935,23935,47119
20211228,1112,23940,23945,23935,23945,21425
20211228,1113,23945,23945,23935,23935,8875
20211228,1114,23940,23955,23935,23950,10334
20211228,1115,23950,23950,23935,23940,12152
20211228,1116,23940,23940,23930,23935,3276
20211228,1117,23930,23935,23915,23920,18150
20211228,1118,23920,23920,23905,23910,13718
20211228,1119,23915,23915,23890,23895,20053
20211228,1120,23895,23895,23875,23880,34363
20211228,1121,23880,23895,23875,23885,14067
20211228,1122,23890,23895,23880,23890,21268
20211228,1123,23885,23895,23885,23890,10186
20211228,1124,23890,23890,23865,23865,30800
20211228,1125,23860,23880,23860,23870,14384
20211228,1126,23865,23885,23855,23875,28410
20211228,1127,23870,23875,23865,23865,3044
20211228,1128,23870,23875,23865,23865,17029
20211228,1129,23875,23880,23870,23880,16938
20211228,1130,23875,23875,23870,23875,18057
20211228,1131,23870,23885,23870,23875,17890
20211228,1132,23875,23885,23870,23880,11796
20211228,1133,23880,23885,23875,23875,12418
20211228,1134,23875,23895,23875,23890,45140
20211228,1135,23885,23895,23875,23875,13764
20211228,1136,23870,23885,23870,23875,6167
20211228,1137,23880,23900,23875,23895,45602
20211228,1138,23895,23905,23890,23905,21167
20211228,1139,23905,23910,23905,23905,28429
20211228,1140,23910,23915,23905,23905,38278
20211228,1141,23905,23920,23905,23915,25408
20211228,1142,23915,23920,23905,23915,36519
20211228,1143,23915,23925,23910,23910,2432
20211228,1144,23910,23915,23910,23910,1622
20211228,1145,23905,23920,23900,23920,14937
20211228,1146,23910,23920,23910,23915,3414
20211228,1147,23920,23925,23910,23910,16078
20211228,1148,23915,23915,23900,23900,8547
20211228,1149,23900,23905,23895,23895,3204
20211228,1150,23895,23900,23890,23895,6102
20211228,1151,23890,23905,23890,23905,15546
20211228,1152,23910,23910,23905,23910,26788
20211228,1153,23910,23925,23900,23920,22578
20211228,1154,23920,23930,23920,23920,3573
20211228,1155,23920,23925,23915,23915,4039
20211228,1156,23915,23915,23910,23910,1741
20211228,1157,23910,23910,23895,23895,9127
20211228,1158,23895,23900,23895,23895,3528
20211228,1159,23900,23905,23895,23900,15411
20211228,1200,23895,23895,23890,23895,840
20211228,1201,23895,23905,23890,23905,4319
20211228,1202,23905,23920,23905,23915,9937
20211228,1203,23920,23925,23910,23910,14799
20211228,1204,23910,23910,23905,23910,1452
20211228,1205,23915,23920,23915,23915,3200
20211228,1206,23910,23930,23910,23930,8618
20211228,1207,23925,23930,23915,23915,6513
20211228,1208,23915,23925,23915,23925,1855
20211228,1209,23925,23930,23920,23920,11379
20211228,1210,23925,23925,23915,23915,2775
20211228,1211,23915,23915,23900,23900,7663
20211228,1212,23900,23905,23900,23905,715
20211228,1213,23905,23915,23905,23910,428
20211228,1214,23910,23915,23900,23900,11736
20211228,1215,23900,23900,23895,23900,6878
20211228,1216,23900,23915,23900,23910,4067
20211228,1217,23905,23905,23890,23895,7194
20211228,1218,23895,23895,23890,23890,13028
20211228,1219,23895,23900,23890,23890,3495
20211228,1220,23885,23905,23885,23900,7931
20211228,1221,23905,23910,23900,23900,4134
20211228,1222,23900,23905,23900,23905,559
20211228,1223,23900,23905,23900,23905,1444
20211228,1224,23905,23905,23900,23900,4179
20211228,1225,23905,23925,23905,23925,22983
20211228,1226,23920,23925,23915,23925,7729
20211228,1227,23925,23925,23925,23925,678
20211228,1228,23925,23935,23925,23935,12315
20211228,1229,23930,23935,23920,23925,13900
20211228,1230,23925,23930,23920,23925,2283
20211228,1231,23925,23940,23925,23940,18351
20211228,1232,23940,23945,23925,23930,4598
20211228,1233,23930,23930,23925,23930,1907
20211228,1234,23930,23935,23920,23925,4892
20211228,1235,23925,23925,23915,23920,9159
20211228,1236,23920,23940,23920,23940,6061
20211228,1237,23940,23950,23935,23945,42202
20211228,1238,23950,23950,23945,23945,2767
20211228,1239,23945,23955,23945,23955,62007
20211228,1240,23955,23970,23955,23960,81784
20211228,1241,23965,23975,23960,23965,26364
20211228,1242,23965,23975,23955,23970,11841
20211228,1243,23965,23975,23965,23970,3840
20211228,1244,23970,23970,23960,23960,2261
20211228,1245,23960,23965,23960,23965,3704
20211228,1246,23965,23975,23965,23975,19087
20211228,1247,23980,23995,23975,23985,23158
20211228,1248,23990,23995,23990,23990,11121
20211228,1249,23990,23995,23985,23990,5951
20211228,1250,23990,23995,23985,23990,13163
20211228,1251,23990,23990,23975,23975,6809
20211228,1252,23975,23990,23975,23990,15797
20211228,1253,23985,23995,23985,23990,17140
20211228,1254,23990,23995,23990,23995,37501
20211228,1255,23995,24010,23995,23995,95532
20211228,1256,23995,23995,23980,23985,10124
20211228,1257,23985,23990,23985,23985,5557
20211228,1258,23990,23995,23980,23990,6856
20211228,1259,23990,23990,23980,23980,9559
20211228,1300,23980,23980,23970,23980,11513
20211228,1301,23980,23980,23965,23965,5662
20211228,1302,23965,23965,23960,23965,2734
20211228,1303,23965,23975,23960,23970,5583
20211228,1304,23970,23980,23960,23960,7303
20211228,1305,23960,23965,23955,23960,3353
20211228,1306,23960,23960,23940,23960,21200
20211228,1307,23955,23965,23955,23960,18374
20211228,1308,23960,23965,23955,23955,83671
20211228,1309,23960,23965,23960,23965,2421
20211228,1310,23965,23970,23960,23965,6978
20211228,1311,23965,23965,23960,23965,14513
20211228,1312,23965,23965,23950,23950,12352
20211228,1313,23950,23955,23950,23955,2508
20211228,1314,23955,23955,23945,23945,24248
20211228,1315,23950,23965,23950,23965,11541
20211228,1316,23965,23965,23950,23960,8487
20211228,1317,23965,23975,23960,23970,22093
20211228,1318,23970,23985,23970,23980,8555
20211228,1319,23985,23990,23980,23980,24293
20211228,1320,23980,23985,23975,23975,2065
20211228,1321,23970,23985,23970,23985,24172
20211228,1322,23985,23995,23980,23990,23726
20211228,1323,23985,23985,23970,23975,6467
20211228,1324,23975,23975,23960,23960,6669
20211228,1325,23960,23970,23960,23960,2664
20211228,1326,23965,23970,23965,23965,3779
20211228,1327,23970,23985,23970,23980,6809
20211228,1328,23980,23985,23975,23980,1586
20211228,1329,23985,23985,23965,23975,7274
20211228,1330,23970,23985,23970,23975,3075
20211228,1331,23975,23985,23970,23980,4217
20211228,1332,23985,23990,23980,23990,26291
20211228,1333,23995,23995,23980,23990,13911
20211228,1334,23990,24000,23990,23990,18270
20211228,1335,23995,23995,23980,23980,9366
20211228,1336,23985,23985,23975,23975,1946
20211228,1337,23975,23975,23970,23970,10953
20211228,1338,23970,23975,23960,23960,16380
20211228,1339,23960,23965,23960,23960,4828
20211228,1340,23960,23965,23955,23955,17015
20211228,1341,23960,23975,23960,23970,8874
20211228,1342,23970,23980,23970,23980,52625
20211228,1343,23980,23980,23965,23965,32023
20211228,1344,23960,23965,23950,23955,14243
20211228,1345,23955,23955,23940,23940,17653
20211228,1346,23940,23950,23935,23945,7683
20211228,1347,23950,23950,23940,23950,28365
20211228,1348,23945,23955,23945,23945,2016
20211228,1349,23945,23960,23945,23960,4370
20211228,1350,23965,23965,23950,23955,14186
20211228,1351,23955,23960,23950,23950,10443
20211228,1352,23950,23950,23940,23945,10158
20211228,1353,23945,23950,23940,23945,10768
20211228,1354,23940,23950,23940,23950,4926
20211228,1355,23950,23965,23950,23950,13134
20211228,1356,23960,23965,23960,23965,15115
20211228,1357,23965,23970,23955,23955,5689
20211228,1358,23960,23960,23955,23955,1955
20211228,1359,23955,23960,23955,23960,11455
20211228,1400,23960,23960,23955,23960,1096
20211228,1401,23960,23960,23950,23960,7036
20211228,1402,23960,23960,23945,23950,26234
20211228,1403,23950,23950,23940,23945,11775
20211228,1404,23945,23945,23925,23940,23199
20211228,1405,23940,23945,23935,23935,12200
20211228,1406,23935,23965,23935,23965,17646
20211228,1407,23970,23975,23960,23970,9365
20211228,1408,23970,23980,23970,23970,9267
20211228,1409,23970,23975,23965,23970,15538
20211228,1410,23965,23975,23960,23970,7890
20211228,1411,23970,23990,23970,23985,39986
20211228,1412,23985,24000,23980,23990,26569
20211228,1413,23990,24000,23985,23995,12836
20211228,1414,23990,23995,23980,23995,10142
20211228,1415,23995,24000,23990,23995,21215
20211228,1416,23995,24000,23990,23995,47634
20211228,1417,24000,24005,23995,24000,16514
20211228,1418,24000,24005,23985,23985,12522
20211228,1419,23985,23990,23985,23985,6377
20211228,1420,23985,23990,23985,23985,3754
20211228,1421,23985,23990,23985,23985,898
20211228,1422,23985,23985,23975,23980,23107
20211228,1423,23985,23990,23970,23975,10892
20211228,1424,23980,23980,23970,23970,1775
20211228,1425,23975,23990,23975,23975,17700
20211228,1426,23970,23975,23965,23970,9552
20211228,1427,23965,23970,23965,23970,2556
20211228,1428,23970,23975,23960,23965,3056
20211228,1429,23960,23975,23960,23970,1648
20211228,1430,23965,23975,23965,23975,1569
20211228,1431,23975,23990,23975,23990,29778
20211228,1432,23990,23995,23985,23990,12379
20211228,1433,23990,24000,23990,23995,32541
20211228,1434,23995,24000,23995,23995,17723
20211228,1435,23995,24010,23990,24010,77629
20211228,1436,24005,24035,24005,24030,102110
20211228,1437,24030,24050,24030,24045,96827
20211228,1438,24050,24050,24035,24040,108812
20211228,1439,24040,24050,24030,24045,21427
20211228,1440,24045,24065,24045,24060,90777
20211228,1441,24060,24065,24045,24050,34798
20211228,1442,24045,24050,24040,24040,10527
20211228,1443,24045,24060,24040,24055,21423
20211228,1444,24050,24060,24050,24055,31923
20211228,1445,24050,24055,24045,24055,8812
20211228,1446,24055,24080,24055,24075,55445
20211228,1447,24075,24075,24065,24070,24950
20211228,1448,24070,24095,24070,24090,54126
20211228,1449,24090,24110,24090,24105,120583
20211228,1450,24105,24120,24105,24110,74370
20211228,1451,24110,24130,24100,24120,72183
20211228,1452,24120,24125,24110,24125,22243
20211228,1453,24120,24140,24115,24135,46445
20211228,1454,24135,24160,24135,24155,93630
20211228,1455,24155,24160,24145,24155,41303
20211228,1456,24160,24165,24150,24165,26889
20211228,1457,24165,24170,24160,24165,29690
20211228,1458,24165,24190,24165,24185,68424
20211228,1459,24185,24195,24185,24190,65277
20211228,1500,24195,24200,24190,24200,87210
20211228,1501,24200,24205,24185,24205,118347
20211228,1502,24200,24205,24195,24200,43703
20211228,1503,24200,24220,24195,24220,72826
20211228,1504,24220,24230,24205,24215,108512
20211228,1505,24215,24215,24185,24185,106775
20211228,1506,24190,24205,24185,24190,38375
20211228,1507,24190,24195,24170,24170,47307
20211228,1508,24170,24185,24170,24175,84438
20211228,1509,24180,24180,24160,24160,20878
20211228,1510,24160,24170,24150,24160,64130
20211228,1511,24165,24170,24155,24170,16554
20211228,1512,24165,24175,24160,24170,54664
20211228,1513,24170,24180,24165,24170,27059
20211228,1514,24170,24170,24160,24170,40210
20211228,1515,24170,24175,24165,24175,45985
20211228,1516,24170,24180,24160,24180,64062
20211228,1517,24180,24185,24170,24175,82210
20211228,1518,24185,24190,24175,24190,91645
20211228,1519,24180,24205,24180,24205,111942
20211228,1520,24205,24210,24200,24205,84460
20211228,1530,24225,24225,24225,24225,558545