날짜,시간,시가,고가,저가,종가,거래량
20220103,1001,24145,24200,24130,24195,621098
20220103,1002,24195,24250,24190,24240,590222
20220103,1003,24235,24255,24175,24210,147786
20220103,1004,24215,24230,24160,24165,101058
20220103,1005,24165,24170,24130,24150,81170
20220103,1006,24150,24180,24115,24120,294601
20220103,1007,24125,24170,24115,24150,65130
20220103,1008,24150,24200,24150,24200,80075
20220103,1009,24200,24215,24170,24170,78199
20220103,1010,24170,24205,24170,24185,74281
20220103,1011,24180,24190,24150,24150,33647
20220103,1012,24150,24200,24140,24185,55878
20220103,1013,24195,24245,24180,24240,241835
20220103,1014,24240,24270,24225,24260,250076
20220103,1015,24260,24335,24255,24325,341658
20220103,1016,24325,24360,24325,24355,220233
20220103,1017,24355,24380,24345,24370,98141
20220103,1018,24370,24400,24370,24385,152886
20220103,1019,24385,24400,24365,24375,69655
20220103,1020,24375,24400,24360,24395,63012
20220103,1021,24395,24410,24375,24375,95584
20220103,1022,24375,24420,24370,24410,110155
20220103,1023,24410,24425,24390,24400,84373
20220103,1024,24405,24415,24395,24400,34984
20220103,1025,24405,24430,24405,24410,55624
20220103,1026,24410,24435,24405,24425,92149
20220103,1027,24425,24430,24395,24400,28117
20220103,1028,24400,24405,24390,24390,47981
20220103,1029,24390,24420,24385,24390,65723
20220103,1030,24395,24430,24395,24420,49283
20220103,1031,24425,24455,24425,24440,170761
20220103,1032,24440,24440,24405,24415,57064
20220103,1033,24415,24420,24410,24420,25832
20220103,1034,24415,24450,24415,24445,58310
20220103,1035,24445,24450,24425,24425,19363
20220103,1036,24425,24440,24420,24420,19493
20220103,1037,24420,24425,24385,24390,87636
20220103,1038,24395,24400,24380,24385,62776
20220103,1039,24385,24390,24370,24370,26450
20220103,1040,24370,24375,24355,24360,37899
20220103,1041,24360,24385,24355,24380,38752
20220103,1042,24380,24390,24365,24370,11073
20220103,1043,24370,24370,24300,24315,139781
20220103,1044,24315,24325,24300,24310,49771
20220103,1045,24305,24310,24280,24280,59648
20220103,1046,24285,24300,24255,24280,74648
20220103,1047,24285,24285,24235,24235,118117
20220103,1048,24240,24240,24185,24200,110648
20220103,1049,24195,24200,24170,24190,71120
20220103,1050,24190,24210,24160,24205,61487
20220103,1051,24200,24205,24170,24200,46386
20220103,1052,24200,24235,24200,24230,62632
20220103,1053,24230,24245,24215,24220,45605
20220103,1054,24220,24220,24185,24195,71347
20220103,1055,24200,24200,24170,24185,82223
20220103,1056,24185,24200,24175,24180,34335
20220103,1057,24180,24180,24135,24150,285818
20220103,1058,24145,24155,24120,24135,80619
20220103,1059,24135,24135,24090,24105,105153
20220103,1100,24100,24105,24060,24060,160644
20220103,1101,24060,24085,24045,24075,90116
20220103,1102,24075,24080,24040,24075,61044
20220103,1103,24075,24075,24040,24050,92722
20220103,1104,24050,24055,24000,24000,169609
20220103,1105,24005,24020,23985,24015,140766
20220103,1106,24015,24045,24015,24025,82195
20220103,1107,24020,24060,24020,24045,29614
20220103,1108,24040,24040,24005,24010,43869
20220103,1109,24010,24010,23970,23990,70362
20220103,1110,23985,23995,23965,23985,49546
20220103,1111,23980,24020,23970,24005,28679
20220103,1112,24005,24005,23955,23975,52830
20220103,1113,23970,24000,23965,23995,37534
20220103,1114,23995,24030,23995,24025,48843
20220103,1115,24025,24035,24015,24030,48322
20220103,1116,24025,24030,23990,23990,64588
20220103,1117,23995,24015,23990,24005,9868
20220103,1118,24010,24015,23985,23985,30285
20220103,1119,23980,24015,23980,24005,28646
20220103,1120,24000,24000,23930,23940,108853
20220103,1121,23935,23960,23925,23960,52238
20220103,1122,23960,23990,23960,23985,28513
20220103,1123,23985,23995,23965,23980,39531
20220103,1124,23985,24005,23985,24005,43243
20220103,1125,23995,24005,23965,23975,9970
20220103,1126,23975,23995,23965,23995,26487
20220103,1127,23990,24000,23985,23990,22960
20220103,1128,23995,24005,23990,24005,16444
20220103,1129,24005,24015,23980,23990,41723
20220103,1130,23995,24005,23985,23995,8111
20220103,1131,23990,24005,23980,24005,11863
20220103,1132,24000,24020,24000,24020,28133
20220103,1133,24020,24040,24010,24040,80100
20220103,1134,24035,24040,24025,24030,20512
20220103,1135,24025,24025,24010,24025,26876
20220103,1136,24025,24050,24015,24020,29991
20220103,1137,24020,24035,24015,24015,14232
20220103,1138,24015,24020,23990,24000,31718
20220103,1139,24000,24010,24000,24010,16361
20220103,1140,24010,24015,24000,24005,32178
20220103,1141,24005,24030,24005,24025,3731
20220103,1142,24025,24030,24000,24005,7197
20220103,1143,24000,24025,24000,24025,1281
20220103,1144,24025,24035,24020,24025,6355
20220103,1145,24025,24035,24010,24020,8752
20220103,1146,24020,24045,24010,24045,11985
20220103,1147,24040,24060,24035,24035,26745
20220103,1148,24040,24060,24040,24045,25349
20220103,1149,24050,24060,24040,24060,15073
20220103,1150,24055,24070,24045,24060,45711
20220103,1151,24060,24065,24040,24045,21326
20220103,1152,24045,24065,24040,24065,16373
20220103,1153,24060,24060,24035,24040,24351
20220103,1154,24040,24050,24035,24040,6616
20220103,1155,24035,24040,24015,24015,24272
20220103,1156,24020,24020,24010,24010,17279
20220103,1157,24010,24010,23995,24000,20700
20220103,1158,24000,24005,24000,24000,9395
20220103,1159,24000,24000,23990,23990,22592
20220103,1200,23990,24010,23985,24010,13422
20220103,1201,24005,24015,23990,24015,11300
20220103,1202,24015,24045,24015,24035,16990
20220103,1203,24035,24040,24025,24030,7547
20220103,1204,24030,24035,24020,24020,1865
20220103,1205,24025,24025,24000,24000,5036
20220103,1206,24000,24010,23995,24005,3426
20220103,1207,24005,24005,23980,23980,24276
20220103,1208,23985,23995,23985,23990,5186
20220103,1209,23990,23990,23980,23980,25313
20220103,1210,23985,23985,23975,23975,6751
20220103,1211,23970,23980,23950,23960,32053
20220103,1212,23960,23960,23945,23950,34254
20220103,1213,23950,23955,23925,23925,74837
20220103,1214,23930,23930,23905,23910,92227
20220103,1215,23910,23930,23910,23925,131565
20220103,1216,23925,23930,23870,23880,155526
20220103,1217,23880,23885,23870,23875,143265
20220103,1218,23875,23885,23865,23870,68484
20220103,1219,23875,23885,23855,23860,24698
20220103,1220,23860,23865,23840,23855,70795
20220103,1221,23860,23875,23855,23870,15742
20220103,1222,23870,23875,23860,23870,23368
20220103,1223,23870,23875,23855,23865,62365
20220103,1224,23865,23875,23860,23875,16738
20220103,1225,23875,23880,23855,23880,24967
20220103,1226,23880,23900,23880,23895,66028
20220103,1227,23900,23900,23885,23895,13883
20220103,1228,23895,23895,23885,23885,13298
20220103,1229,23885,23890,23880,23885,15076
20220103,1230,23890,23895,23880,23880,10124
20220103,1231,23885,23905,23880,23900,6682
20220103,1232,23905,23905,23885,23890,6862
20220103,1233,23885,23900,23885,23895,7010
20220103,1234,23890,23900,23885,23890,22993
20220103,1235,23885,23895,23885,23885,25509
20220103,1236,23880,23905,23880,23905,88113
20220103,1237,23905,23915,23900,23900,42455
20220103,1238,23905,23905,23890,23895,57654
20220103,1239,23890,23900,23890,23895,5368
20220103,1240,23895,23895,23880,23885,43729
20220103,1241,23885,23895,23875,23890,33761
20220103,1242,23890,23895,23860,23870,23751
20220103,1243,23860,23870,23855,23855,15269
20220103,1244,23855,23880,23855,23880,7215
20220103,1245,23880,23885,23865,23870,12392
20220103,1246,23875,23885,23865,23885,8071
20220103,1247,23885,23890,23880,23890,6267
20220103,1248,23890,23895,23885,23890,19690
20220103,1249,23890,23900,23890,23900,15455
20220103,1250,23900,23915,23890,23915,49022
20220103,1251,23910,23920,23900,23905,32268
20220103,1252,23910,23925,23910,23920,24219
20220103,1253,23920,23925,23910,23920,102319
20220103,1254,23920,23930,23920,23930,15796
20220103,1255,23930,23930,23910,23920,20388
20220103,1256,23920,23930,23915,23920,5938
20220103,1257,23920,23920,23910,23915,4550
20220103,1258,23915,23920,23910,23915,13055
20220103,1259,23915,23915,23905,23915,15348
20220103,1300,23910,23915,23905,23910,17085
20220103,1301,23915,23935,23910,23935,15578
20220103,1302,23935,23935,23925,23925,11767
20220103,1303,23925,23930,23890,23895,41686
20220103,1304,23895,23895,23885,23895,19128
20220103,1305,23895,23910,23880,23910,41462
20220103,1306,23905,23920,23905,23910,51818
20220103,1307,23915,23920,23890,23890,31946
20220103,1308,23890,23895,23880,23885,11869
20220103,1309,23885,23900,23875,23885,25890
20220103,1310,23880,23885,23870,23875,11754
20220103,1311,23875,23885,23865,23880,18090
20220103,1312,23875,23880,23865,23875,16456
20220103,1313,23880,23880,23865,23865,14460
20220103,1314,23865,23880,23865,23870,4735
20220103,1315,23865,23865,23860,23865,9616
20220103,1316,23860,23860,23850,23855,47911
20220103,1317,23860,23870,23860,23870,6558
20220103,1318,23870,23885,23870,23880,13987
20220103,1319,23880,23885,23880,23880,4515
20220103,1320,23880,23885,23880,23885,3600
20220103,1321,23885,23890,23880,23885,6921
20220103,1322,23885,23890,23880,23890,4606
20220103,1323,23890,23890,23875,23880,6285
20220103,1324,23880,23895,23860,23895,25835
20220103,1325,23895,23910,23895,23910,26315
20220103,1326,23905,23920,23905,23910,43135
20220103,1327,23910,23910,23905,23905,5056
20220103,1328,23905,23905,23895,23895,9768
20220103,1329,23900,23905,23895,23900,17086
20220103,1330,23905,23925,23900,23920,39156
20220103,1331,23925,23930,23910,23925,30347
20220103,1332,23925,23935,23925,23935,35908
20220103,1333,23935,23960,23930,23960,120267
20220103,1334,23960,23965,23935,23945,18100
20220103,1335,23940,23950,23935,23945,13042
20220103,1336,23945,23955,23940,23950,38317
20220103,1337,23950,23960,23940,23945,10859
20220103,1338,23940,23960,23935,23960,9254
20220103,1339,23955,23975,23950,23955,29766
20220103,1340,23960,23960,23950,23955,1800
20220103,1341,23955,23960,23950,23955,19196
20220103,1342,23955,23995,23955,23985,51261
20220103,1343,23985,23990,23970,23975,19326
20220103,1344,23975,23975,23950,23970,15267
20220103,1345,23970,23980,23965,23965,5721
20220103,1346,23965,23975,23960,23975,10373
20220103,1347,23970,23990,23970,23985,16429
20220103,1348,23985,23985,23970,23970,35865
20220103,1349,23975,23975,23950,23960,8280
20220103,1350,23955,23960,23935,23940,9765
20220103,1351,23945,23955,23945,23950,13759
20220103,1352,23950,23950,23945,23950,4039
20220103,1353,23950,23960,23945,23945,19728
20220103,1354,23945,23965,23945,23960,19741
20220103,1355,23960,23975,23960,23975,5536
20220103,1356,23975,23990,23970,23985,41821
20220103,1357,23990,24000,23975,24000,59072
20220103,1358,24000,24015,23995,24010,50089
20220103,1359,24010,24035,24010,24035,80716
20220103,1400,24040,24070,24035,24065,138804
20220103,1401,24060,24065,24045,24055,57084
20220103,1402,24055,24060,24045,24055,60206
20220103,1403,24050,24060,24045,24050,71400
20220103,1404,24050,24060,24045,24055,35594
20220103,1405,24055,24065,24055,24060,59885
20220103,1406,24060,24065,24050,24050,41631
20220103,1407,24050,24060,24050,24060,33233
20220103,1408,24065,24075,24060,24070,71167
20220103,1409,24075,24090,24050,24085,73500
20220103,1410,24085,24100,24085,24095,47810
20220103,1411,24095,24105,24075,24095,144163
20220103,1412,24095,24105,24095,24095,54317
20220103,1413,24095,24095,24065,24070,37816
20220103,1414,24070,24070,24055,24060,20624
20220103,1415,24060,24060,24055,24060,20495
20220103,1416,24060,24065,24055,24060,8525
20220103,1417,24060,24060,24040,24040,36692
20220103,1418,24045,24055,24040,24050,7694
20220103,1419,24050,24070,24050,24070,14032
20220103,1420,24070,24080,24065,24065,65223
20220103,1421,24065,24065,24045,24055,6310
20220103,1422,24055,24055,24045,24045,8202
20220103,1423,24045,24045,24025,24025,49973
20220103,1424,24025,24025,24010,24010,6420
20220103,1425,24010,24025,24005,24020,1780
20220103,1426,24020,24020,24000,24000,46608
20220103,1427,24000,24010,24000,24000,13570
20220103,1428,24000,24005,23990,23995,39791
20220103,1429,23995,24005,23985,24000,2997
20220103,1430,23995,23995,23985,23995,23117
20220103,1431,23995,24000,23975,23980,15272
20220103,1432,23975,23980,23965,23970,31105
20220103,1433,23975,23990,23975,23990,24109
20220103,1434,23995,23995,23975,23990,8191
20220103,1435,23990,23990,23975,23990,3472
20220103,1436,23990,23995,23985,23995,7025
20220103,1437,23990,23990,23975,23980,26965
20220103,1438,23980,23980,23960,23965,19587
20220103,1439,23960,23965,23955,23960,24551
20220103,1440,23955,23975,23950,23970,11448
20220103,1441,23970,23970,23955,23955,12435
20220103,1442,23960,23980,23960,23975,13209
20220103,1443,23975,23995,23975,23980,16377
20220103,1444,23980,23985,23965,23975,12607
20220103,1445,23980,24005,23980,24000,28270
20220103,1446,24000,24005,23990,23995,18879
20220103,1447,23990,23995,23980,23995,9872
20220103,1448,23995,24000,23975,23980,10688
20220103,1449,23975,23985,23970,23980,7260
20220103,1450,23980,23990,23975,23990,9035
20220103,1451,23990,24000,23970,23970,13946
20220103,1452,23970,23980,23965,23970,17212
20220103,1453,23965,23985,23960,23965,9267
20220103,1454,23965,23965,23945,23955,41591
20220103,1455,23955,23970,23950,23955,17746
20220103,1456,23960,23970,23960,23970,6690
20220103,1457,23970,23975,23960,23960,27484
20220103,1458,23965,23965,23950,23960,12381
20220103,1459,23955,23965,23950,23955,13427
20220103,1500,23955,23980,23955,23975,10581
20220103,1501,23975,24005,23970,23995,30420
20220103,1502,23990,24000,23990,24000,11357
20220103,1503,24000,24010,23990,24000,22324
20220103,1504,24000,24005,23995,23995,20583
20220103,1505,23990,24005,23985,24005,47165
20220103,1506,24005,24025,24005,24020,78425
20220103,1507,24020,24025,24015,24020,50865
20220103,1508,24020,24025,24015,24020,36932
20220103,1509,24020,24030,24015,24030,41304
20220103,1510,24030,24030,24010,24015,46392
20220103,1511,24015,24020,23995,23995,86376
20220103,1512,23995,24005,23995,23995,34192
20220103,1513,24000,24010,23995,24010,33942
20220103,1514,24010,24010,23990,23995,43094
20220103,1515,23995,24015,23990,24015,35656
20220103,1516,24015,24020,24005,24020,46491
20220103,1517,24015,24025,24010,24020,55172
20220103,1518,24020,24020,24000,24010,70661
20220103,1519,24005,24015,24000,24015,24110
20220103,1520,24010,24035,24010,24030,86173
20220103,1530,23990,23990,23990,23990,158268