날짜,시간,시가,고가,저가,종가,거래량
20211214,0901,23440,23515,23435,23500,265496
20211214,0902,23500,23505,23425,23455,102044
20211214,0903,23455,23470,23415,23435,94933
20211214,0904,23435,23505,23415,23500,122006
20211214,0905,23495,23530,23480,23510,72144
20211214,0906,23510,23520,23470,23475,125858
20211214,0907,23480,23485,23450,23465,130712
20211214,0908,23465,23480,23415,23415,80178
20211214,0909,23420,23435,23375,23435,88137
20211214,0910,23430,23505,23405,23495,53611
20211214,0911,23500,23505,23460,23480,83531
20211214,0912,23480,23485,23460,23475,35280
20211214,0913,23470,23490,23440,23450,55108
20211214,0914,23450,23460,23430,23450,96650
20211214,0915,23455,23500,23455,23475,58738
20211214,0916,23485,23500,23455,23485,67879
20211214,0917,23485,23515,23485,23505,75471
20211214,0918,23510,23550,23510,23535,67439
20211214,0919,23535,23570,23535,23565,90111
20211214,0920,23565,23570,23525,23535,35410
20211214,0921,23540,23600,23535,23590,53841
20211214,0922,23590,23635,23590,23610,87379
20211214,0923,23615,23640,23610,23625,57796
20211214,0924,23625,23630,23595,23605,86584
20211214,0925,23605,23610,23555,23555,54438
20211214,0926,23560,23565,23490,23500,108110
20211214,0927,23500,23525,23470,23480,99756
20211214,0928,23480,23480,23450,23475,109968
20211214,0929,23475,23520,23450,23490,62956
20211214,0930,23495,23530,23455,23520,20226
20211214,0931,23515,23535,23475,23490,88332
20211214,0932,23500,23515,23485,23505,51410
20211214,0933,23510,23580,23510,23575,78796
20211214,0934,23570,23600,23560,23575,61216
20211214,0935,23565,23585,23550,23570,24934
20211214,0936,23570,23600,23535,23595,40885
20211214,0937,23590,23610,23535,23535,71201
20211214,0938,23540,23540,23465,23500,147365
20211214,0939,23500,23535,23470,23485,64800
20211214,0940,23480,23495,23465,23465,134314
20211214,0941,23465,23465,23435,23455,127068
20211214,0942,23450,23480,23435,23445,73775
20211214,0943,23445,23465,23435,23455,54754
20211214,0944,23455,23455,23415,23445,105127
20211214,0945,23445,23465,23420,23425,37792
20211214,0946,23435,23475,23430,23470,104474
20211214,0947,23470,23515,23470,23495,65282
20211214,0948,23495,23555,23485,23530,98715
20211214,0949,23530,23545,23515,23525,29393
20211214,0950,23525,23545,23510,23540,24349
20211214,0951,23535,23545,23515,23525,7492
20211214,0952,23520,23535,23510,23520,55631
20211214,0953,23520,23545,23500,23540,18089
20211214,0954,23540,23555,23520,23550,23153
20211214,0955,23545,23600,23540,23595,38794
20211214,0956,23595,23595,23550,23550,19422
20211214,0957,23545,23555,23535,23545,21509
20211214,0958,23550,23560,23520,23540,25073
20211214,0959,23535,23545,23505,23505,32813
20211214,1000,23510,23545,23510,23545,25450
20211214,1001,23545,23575,23540,23560,38712
20211214,1002,23560,23565,23525,23530,21477
20211214,1003,23530,23550,23515,23550,8533
20211214,1004,23555,23575,23540,23575,10828
20211214,1005,23565,23575,23545,23545,51342
20211214,1006,23545,23550,23520,23525,36231
20211214,1007,23530,23570,23525,23555,12972
20211214,1008,23560,23580,23540,23540,24696
20211214,1009,23535,23550,23520,23520,12850
20211214,1010,23520,23520,23480,23505,35507
20211214,1011,23500,23525,23495,23510,10756
20211214,1012,23510,23525,23505,23520,13927
20211214,1013,23515,23540,23515,23535,12378
20211214,1014,23530,23560,23530,23530,20049
20211214,1015,23535,23535,23490,23505,40640
20211214,1016,23500,23505,23455,23475,85528
20211214,1017,23475,23490,23470,23485,6109
20211214,1018,23485,23485,23450,23455,70031
20211214,1019,23460,23470,23450,23470,34288
20211214,1020,23470,23485,23465,23480,9707
20211214,1021,23485,23485,23455,23470,19811
20211214,1022,23470,23510,23460,23490,56421
20211214,1023,23490,23490,23455,23460,6597
20211214,1024,23465,23480,23455,23480,9418
20211214,1025,23475,23495,23470,23485,29706
20211214,1026,23485,23520,23485,23510,37263
20211214,1027,23515,23535,23515,23530,33288
20211214,1028,23530,23535,23515,23520,28582
20211214,1029,23520,23555,23520,23550,42737
20211214,1030,23550,23565,23530,23530,45387
20211214,1031,23535,23555,23515,23520,15204
20211214,1032,23520,23545,23520,23545,18803
20211214,1033,23550,23590,23550,23585,55188
20211214,1034,23585,23620,23580,23620,95002
20211214,1035,23620,23710,23620,23695,214676
20211214,1036,23700,23730,23695,23710,198912
20211214,1037,23705,23750,23700,23710,100070
20211214,1038,23705,23710,23685,23690,37308
20211214,1039,23695,23695,23650,23660,51350
20211214,1040,23650,23670,23650,23660,12873
20211214,1041,23665,23680,23645,23655,26668
20211214,1042,23660,23660,23620,23630,69214
20211214,1043,23630,23630,23605,23615,73539
20211214,1044,23610,23640,23610,23635,15382
20211214,1045,23640,23645,23605,23630,26313
20211214,1046,23625,23645,23615,23635,38121
20211214,1047,23640,23655,23590,23600,28156
20211214,1048,23600,23620,23595,23610,12985
20211214,1049,23605,23635,23605,23615,15481
20211214,1050,23620,23625,23600,23600,24929
20211214,1051,23600,23630,23600,23625,44291
20211214,1052,23625,23640,23615,23640,51403
20211214,1053,23640,23650,23635,23635,8966
20211214,1054,23630,23675,23630,23670,22767
20211214,1055,23670,23680,23655,23660,31246
20211214,1056,23665,23665,23630,23635,13990
20211214,1057,23630,23660,23620,23655,58827
20211214,1058,23655,23665,23645,23660,7758
20211214,1059,23655,23655,23625,23630,91097
20211214,1100,23630,23645,23620,23625,20032
20211214,1101,23630,23635,23600,23610,95541
20211214,1102,23615,23620,23600,23600,39844
20211214,1103,23600,23625,23595,23615,25192
20211214,1104,23615,23620,23585,23590,20516
20211214,1105,23600,23610,23555,23555,48259
20211214,1106,23550,23555,23510,23540,98944
20211214,1107,23540,23550,23510,23515,117824
20211214,1108,23510,23525,23505,23505,24896
20211214,1109,23500,23525,23500,23520,9489
20211214,1110,23515,23525,23490,23490,41272
20211214,1111,23490,23510,23490,23510,44863
20211214,1112,23505,23530,23505,23525,58755
20211214,1113,23525,23530,23510,23515,10569
20211214,1114,23520,23525,23505,23505,14753
20211214,1115,23505,23505,23490,23490,28680
20211214,1116,23485,23510,23460,23465,80370
20211214,1117,23465,23470,23455,23460,29292
20211214,1118,23460,23465,23440,23440,85902
20211214,1119,23445,23470,23440,23460,21085
20211214,1120,23460,23460,23420,23425,50366
20211214,1121,23420,23450,23415,23440,95189
20211214,1122,23440,23450,23430,23445,37507
20211214,1123,23440,23445,23410,23415,145540
20211214,1124,23415,23445,23405,23445,30579
20211214,1125,23445,23450,23425,23430,56025
20211214,1126,23425,23450,23405,23450,76244
20211214,1127,23445,23460,23440,23450,59929
20211214,1128,23445,23450,23420,23450,64610
20211214,1129,23445,23455,23420,23425,29847
20211214,1130,23420,23430,23395,23395,93372
20211214,1131,23395,23405,23355,23365,180149
20211214,1132,23360,23365,23340,23340,252628
20211214,1133,23340,23395,23340,23395,83133
20211214,1134,23385,23415,23375,23375,76349
20211214,1135,23375,23390,23370,23390,21501
20211214,1136,23390,23395,23355,23355,47351
20211214,1137,23355,23360,23335,23355,103031
20211214,1138,23345,23355,23320,23325,95952
20211214,1139,23325,23345,23315,23335,67054
20211214,1140,23335,23345,23330,23335,20356
20211214,1141,23335,23355,23320,23355,34589
20211214,1142,23350,23360,23335,23355,51860
20211214,1143,23350,23355,23335,23350,25528
20211214,1144,23350,23350,23330,23335,14379
20211214,1145,23335,23355,23325,23350,22376
20211214,1146,23345,23345,23305,23315,75395
20211214,1147,23315,23355,23315,23350,51369
20211214,1148,23350,23365,23340,23340,38054
20211214,1149,23345,23350,23335,23335,14437
20211214,1150,23335,23340,23325,23340,23784
20211214,1151,23345,23345,23305,23310,59776
20211214,1152,23305,23335,23305,23335,53927
20211214,1153,23330,23340,23320,23325,23057
20211214,1154,23325,23350,23325,23345,28688
20211214,1155,23350,23355,23345,23355,8757
20211214,1156,23355,23370,23340,23365,19223
20211214,1157,23360,23380,23355,23375,22412
20211214,1158,23375,23385,23370,23380,15208
20211214,1159,23380,23395,23375,23380,18055
20211214,1200,23375,23380,23365,23370,34420
20211214,1201,23365,23395,23360,23395,34084
20211214,1202,23395,23410,23390,23405,70530
20211214,1203,23405,23415,23405,23415,38347
20211214,1204,23410,23425,23390,23420,28332
20211214,1205,23420,23425,23410,23410,9111
20211214,1206,23410,23430,23395,23425,17792
20211214,1207,23420,23425,23400,23400,42249
20211214,1208,23400,23415,23390,23410,20245
20211214,1209,23410,23415,23400,23405,7821
20211214,1210,23405,23415,23385,23385,28341
20211214,1211,23385,23395,23380,23395,5278
20211214,1212,23395,23415,23395,23415,85339
20211214,1213,23415,23435,23415,23420,53048
20211214,1214,23420,23435,23415,23420,9827
20211214,1215,23420,23425,23405,23410,9581
20211214,1216,23420,23435,23410,23415,28038
20211214,1217,23415,23435,23415,23425,2947
20211214,1218,23425,23435,23420,23425,2375
20211214,1219,23420,23435,23410,23430,13529
20211214,1220,23430,23435,23430,23430,8644
20211214,1221,23430,23445,23410,23415,14961
20211214,1222,23410,23410,23390,23400,36596
20211214,1223,23400,23400,23375,23390,90630
20211214,1224,23385,23395,23385,23385,16225
20211214,1225,23390,23405,23390,23405,11480
20211214,1226,23410,23415,23405,23415,9386
20211214,1227,23415,23425,23405,23415,2501
20211214,1228,23420,23425,23415,23415,4479
20211214,1229,23415,23435,23415,23430,31537
20211214,1230,23425,23430,23415,23415,4275
20211214,1231,23415,23415,23400,23405,18502
20211214,1232,23410,23420,23395,23420,3731
20211214,1233,23410,23415,23390,23400,13676
20211214,1234,23395,23415,23390,23405,47072
20211214,1235,23405,23410,23395,23400,6802
20211214,1236,23395,23395,23335,23340,69204
20211214,1237,23330,23335,23300,23305,68225
20211214,1238,23305,23315,23300,23300,92669
20211214,1239,23305,23325,23300,23320,44599
20211214,1240,23320,23345,23320,23335,85237
20211214,1241,23330,23350,23330,23340,13634
20211214,1242,23340,23345,23315,23315,16384
20211214,1243,23325,23365,23320,23365,12931
20211214,1244,23365,23395,23360,23385,41673
20211214,1245,23385,23390,23375,23385,33880
20211214,1246,23385,23405,23370,23400,35312
20211214,1247,23405,23410,23390,23395,17886
20211214,1248,23395,23395,23380,23385,14449
20211214,1249,23380,23395,23375,23385,3742
20211214,1250,23380,23400,23380,23395,22882
20211214,1251,23395,23420,23390,23415,22035
20211214,1252,23415,23415,23395,23415,5199
20211214,1253,23415,23420,23400,23400,24542
20211214,1254,23400,23405,23395,23400,45001
20211214,1255,23390,23395,23380,23385,36294
20211214,1256,23385,23385,23370,23375,16197
20211214,1257,23375,23385,23365,23385,6110
20211214,1258,23380,23400,23380,23390,20140
20211214,1259,23400,23400,23390,23395,3167
20211214,1300,23395,23410,23390,23400,18182
20211214,1301,23405,23420,23390,23395,24322
20211214,1302,23395,23395,23370,23375,31246
20211214,1303,23380,23390,23375,23390,3327
20211214,1304,23385,23385,23370,23375,4221
20211214,1305,23375,23385,23360,23365,6993
20211214,1306,23370,23380,23350,23380,21603
20211214,1307,23375,23390,23375,23385,8027
20211214,1308,23385,23390,23360,23370,26516
20211214,1309,23365,23365,23350,23355,40551
20211214,1310,23350,23350,23340,23345,25129
20211214,1311,23340,23355,23340,23340,30043
20211214,1312,23345,23345,23335,23335,9223
20211214,1313,23340,23340,23335,23340,2232
20211214,1314,23335,23345,23335,23340,16066
20211214,1315,23335,23335,23300,23300,82743
20211214,1316,23300,23315,23295,23315,138932
20211214,1317,23315,23325,23315,23325,71738
20211214,1318,23325,23345,23325,23335,25764
20211214,1319,23340,23350,23340,23345,4478
20211214,1320,23340,23355,23335,23335,44614
20211214,1321,23340,23340,23305,23310,111943
20211214,1322,23315,23320,23305,23315,10939
20211214,1323,23320,23325,23315,23320,3100
20211214,1324,23325,23340,23305,23335,18204
20211214,1325,23335,23340,23335,23340,18065
20211214,1326,23340,23350,23330,23340,20178
20211214,1327,23345,23355,23340,23355,33689
20211214,1328,23355,23360,23335,23335,14759
20211214,1329,23335,23335,23315,23320,33207
20211214,1330,23320,23335,23315,23330,1943
20211214,1331,23330,23340,23315,23320,13822
20211214,1332,23320,23320,23285,23300,106655
20211214,1333,23305,23325,23300,23325,10364
20211214,1334,23320,23335,23320,23335,50342
20211214,1335,23335,23350,23325,23325,22004
20211214,1336,23330,23345,23330,23345,21325
20211214,1337,23340,23345,23330,23335,42980
20211214,1338,23340,23345,23330,23345,71408
20211214,1339,23335,23340,23320,23335,9605
20211214,1340,23335,23350,23330,23335,26048
20211214,1341,23335,23340,23330,23330,7935
20211214,1342,23330,23330,23315,23315,47102
20211214,1343,23320,23340,23320,23340,7071
20211214,1344,23340,23350,23335,23345,10906
20211214,1345,23345,23350,23340,23350,3112
20211214,1346,23350,23350,23335,23350,16905
20211214,1347,23350,23350,23335,23340,3767
20211214,1348,23340,23355,23325,23355,11072
20211214,1349,23355,23375,23355,23365,28865
20211214,1350,23370,23370,23355,23365,14706
20211214,1351,23365,23375,23345,23375,23210
20211214,1352,23380,23380,23365,23370,22539
20211214,1353,23365,23370,23355,23355,9735
20211214,1354,23355,23355,23335,23340,22102
20211214,1355,23340,23345,23330,23335,26244
20211214,1356,23335,23340,23325,23340,15938
20211214,1357,23340,23360,23340,23360,49623
20211214,1358,23360,23365,23350,23355,11805
20211214,1359,23360,23380,23355,23370,28607
20211214,1400,23375,23395,23370,23390,80086
20211214,1401,23390,23405,23375,23400,19671
20211214,1402,23400,23420,23400,23415,28344
20211214,1403,23410,23410,23395,23410,4869
20211214,1404,23410,23410,23395,23405,10450
20211214,1405,23410,23430,23410,23425,42421
20211214,1406,23425,23440,23415,23415,52413
20211214,1407,23415,23420,23400,23400,27037
20211214,1408,23400,23410,23400,23400,13480
20211214,1409,23405,23415,23405,23415,7409
20211214,1410,23405,23450,23405,23440,38474
20211214,1411,23450,23460,23440,23440,110690
20211214,1412,23440,23445,23430,23440,15269
20211214,1413,23450,23450,23435,23435,1720
20211214,1414,23435,23435,23415,23420,30863
20211214,1415,23425,23445,23415,23445,22060
20211214,1416,23445,23450,23440,23450,8822
20211214,1417,23445,23455,23435,23450,13691
20211214,1418,23455,23480,23445,23445,104944
20211214,1419,23445,23445,23425,23435,15400
20211214,1420,23430,23440,23430,23440,3464
20211214,1421,23445,23445,23425,23440,8914
20211214,1422,23440,23460,23440,23455,22839
20211214,1423,23455,23460,23435,23455,17290
20211214,1424,23455,23455,23445,23450,14540
20211214,1425,23445,23455,23440,23445,7966
20211214,1426,23445,23455,23435,23450,24237
20211214,1427,23445,23465,23445,23455,15251
20211214,1428,23455,23500,23455,23495,101486
20211214,1429,23495,23500,23480,23480,31588
20211214,1430,23485,23515,23480,23510,77879
20211214,1431,23510,23510,23480,23490,31839
20211214,1432,23490,23495,23480,23495,8806
20211214,1433,23495,23510,23490,23510,74296
20211214,1434,23510,23550,23505,23545,106607
20211214,1435,23550,23555,23535,23545,59922
20211214,1436,23550,23565,23545,23555,16696
20211214,1437,23555,23580,23550,23570,19992
20211214,1438,23570,23580,23555,23570,47803
20211214,1439,23570,23580,23565,23570,52873
20211214,1440,23570,23575,23555,23570,24440
20211214,1441,23570,23575,23555,23560,24999
20211214,1442,23560,23565,23545,23545,39037
20211214,1443,23545,23545,23520,23520,32243
20211214,1444,23525,23540,23510,23540,32269
20211214,1445,23540,23545,23525,23525,9978
20211214,1446,23525,23525,23510,23515,7549
20211214,1447,23515,23525,23505,23520,16646
20211214,1448,23520,23530,23515,23515,10582
20211214,1449,23520,23530,23500,23505,46625
20211214,1450,23505,23510,23505,23510,3639
20211214,1451,23510,23535,23500,23535,42835
20211214,1452,23535,23540,23530,23535,10751
20211214,1453,23525,23540,23515,23530,7680
20211214,1454,23525,23525,23480,23485,58985
20211214,1455,23485,23495,23475,23490,30102
20211214,1456,23495,23515,23490,23515,27943
20211214,1457,23515,23530,23510,23520,24679
20211214,1458,23525,23535,23520,23530,5715
20211214,1459,23535,23535,23525,23530,1754
20211214,1500,23530,23540,23520,23530,26288
20211214,1501,23530,23530,23510,23525,54152
20211214,1502,23525,23540,23520,23525,16398
20211214,1503,23530,23530,23515,23520,7304
20211214,1504,23515,23530,23510,23520,6773
20211214,1505,23520,23520,23515,23520,16714
20211214,1506,23525,23545,23520,23525,34230
20211214,1507,23520,23525,23500,23500,18731
20211214,1508,23495,23500,23480,23490,9053
20211214,1509,23495,23500,23485,23500,5126
20211214,1510,23495,23520,23495,23520,21371
20211214,1511,23520,23535,23510,23530,8329
20211214,1512,23530,23530,23510,23510,6990
20211214,1513,23510,23515,23505,23515,9280
20211214,1514,23515,23520,23495,23500,8024
20211214,1515,23495,23500,23480,23485,42165
20211214,1516,23485,23485,23460,23480,31139
20211214,1517,23475,23490,23475,23480,80076
20211214,1518,23480,23500,23480,23500,16227
20211214,1519,23495,23505,23490,23490,36282
20211214,1520,23495,23505,23480,23485,31520
20211214,1530,23470,23470,23470,23470,247204