날짜,시간,시가,고가,저가,종가,거래량
20220111,0901,23090,23160,23060,23155,321749
20220111,0902,23160,23245,23155,23205,364547
20220111,0903,23210,23230,23205,23220,159557
20220111,0904,23220,23255,23215,23250,160785
20220111,0905,23250,23285,23250,23270,95135
20220111,0906,23270,23295,23255,23285,114738
20220111,0907,23290,23345,23285,23330,280398
20220111,0908,23335,23345,23305,23330,104454
20220111,0909,23325,23330,23315,23320,148722
20220111,0910,23320,23335,23295,23310,117866
20220111,0911,23310,23325,23255,23270,96625
20220111,0912,23270,23315,23255,23300,92232
20220111,0913,23300,23310,23275,23300,114597
20220111,0914,23300,23325,23295,23315,62716
20220111,0915,23315,23320,23285,23285,45095
20220111,0916,23295,23310,23240,23245,77800
20220111,0917,23250,23260,23225,23240,90274
20220111,0918,23230,23240,23195,23205,136702
20220111,0919,23205,23215,23185,23195,84570
20220111,0920,23195,23205,23160,23165,75423
20220111,0921,23160,23205,23160,23185,46971
20220111,0922,23185,23205,23165,23175,71050
20220111,0923,23175,23190,23150,23165,54852
20220111,0924,23160,23165,23100,23105,57801
20220111,0925,23110,23115,23100,23110,106222
20220111,0926,23110,23170,23110,23170,111286
20220111,0927,23170,23190,23160,23185,248216
20220111,0928,23190,23210,23175,23185,82591
20220111,0929,23190,23210,23180,23200,57154
20220111,0930,23200,23210,23165,23165,58612
20220111,0931,23170,23190,23130,23170,88645
20220111,0932,23165,23175,23155,23155,24716
20220111,0933,23150,23160,23120,23120,85881
20220111,0934,23125,23125,23075,23090,90481
20220111,0935,23090,23115,23085,23105,45297
20220111,0936,23105,23110,23060,23070,75368
20220111,0937,23065,23080,23045,23065,112752
20220111,0938,23065,23070,23035,23045,62788
20220111,0939,23050,23070,23030,23065,29392
20220111,0940,23065,23110,23055,23105,76146
20220111,0941,23110,23120,23085,23090,27430
20220111,0942,23095,23130,23090,23125,34504
20220111,0943,23130,23190,23120,23185,77297
20220111,0944,23185,23205,23165,23205,105628
20220111,0945,23200,23205,23175,23175,44688
20220111,0946,23180,23205,23165,23195,113439
20220111,0947,23195,23210,23190,23195,53745
20220111,0948,23200,23225,23195,23215,56413
20220111,0949,23210,23210,23165,23175,55691
20220111,0950,23170,23175,23155,23165,43523
20220111,0951,23170,23170,23115,23120,25879
20220111,0952,23130,23135,23095,23130,75760
20220111,0953,23130,23175,23130,23175,30488
20220111,0954,23180,23200,23170,23195,35637
20220111,0955,23200,23220,23195,23220,53681
20220111,0956,23220,23250,23215,23240,232060
20220111,0957,23240,23250,23225,23230,19310
20220111,0958,23230,23250,23210,23240,57650
20220111,0959,23240,23250,23225,23230,384755
20220111,1000,23230,23250,23220,23235,30226
20220111,1001,23235,23245,23205,23220,29095
20220111,1002,23215,23220,23180,23190,55421
20220111,1003,23190,23190,23170,23185,19750
20220111,1004,23185,23230,23185,23225,53686
20220111,1005,23225,23225,23200,23200,44526
20220111,1006,23205,23220,23200,23205,27958
20220111,1007,23210,23210,23170,23180,35734
20220111,1008,23175,23195,23170,23185,34587
20220111,1009,23185,23205,23180,23205,9724
20220111,1010,23200,23220,23190,23190,27640
20220111,1011,23195,23195,23150,23155,39703
20220111,1012,23150,23160,23135,23145,52294
20220111,1013,23145,23155,23135,23135,14992
20220111,1014,23135,23145,23130,23130,42759
20220111,1015,23135,23135,23115,23120,27185
20220111,1016,23120,23125,23090,23105,113579
20220111,1017,23105,23160,23105,23155,63646
20220111,1018,23150,23180,23140,23145,39473
20220111,1019,23145,23185,23140,23155,54513
20220111,1020,23155,23165,23145,23150,42012
20220111,1021,23145,23160,23140,23160,20010
20220111,1022,23155,23160,23140,23150,20910
20220111,1023,23145,23155,23120,23130,22953
20220111,1024,23125,23125,23105,23115,27381
20220111,1025,23115,23115,23095,23095,24027
20220111,1026,23105,23130,23095,23115,11050
20220111,1027,23110,23110,23095,23095,24157
20220111,1028,23095,23105,23090,23095,43355
20220111,1029,23105,23115,23095,23110,8210
20220111,1030,23110,23120,23095,23095,39069
20220111,1031,23095,23100,23065,23095,52432
20220111,1032,23095,23115,23095,23100,31579
20220111,1033,23095,23095,23030,23040,108847
20220111,1034,23040,23040,22995,23010,107559
20220111,1035,23010,23050,23000,23040,54219
20220111,1036,23040,23090,23040,23080,32207
20220111,1037,23080,23095,23065,23095,56554
20220111,1038,23095,23105,23075,23080,29832
20220111,1039,23075,23075,23020,23030,41077
20220111,1040,23035,23050,23005,23030,42301
20220111,1041,23025,23025,22970,22990,119253
20220111,1042,22995,23025,22980,22985,38271
20220111,1043,22985,23000,22980,22995,49960
20220111,1044,22995,23010,22970,22985,66121
20220111,1045,22980,23000,22980,22985,15015
20220111,1046,22980,23020,22975,23010,24300
20220111,1047,23010,23055,23005,23050,88092
20220111,1048,23045,23050,23015,23020,23913
20220111,1049,23020,23020,22985,22985,54589
20220111,1050,22985,23000,22975,22990,14814
20220111,1051,22985,23015,22970,23010,100390
20220111,1052,23010,23015,22980,22990,35040
20220111,1053,22985,22985,22960,22970,61715
20220111,1054,22965,22965,22920,22940,163547
20220111,1055,22935,22940,22895,22900,86953
20220111,1056,22905,22925,22895,22910,93545
20220111,1057,22905,22905,22885,22890,86780
20220111,1058,22890,22905,22885,22900,38985
20220111,1059,22900,22920,22895,22905,73770
20220111,1100,22910,22915,22900,22900,29396
20220111,1101,22905,22950,22900,22905,84929
20220111,1102,22900,22945,22900,22930,36101
20220111,1103,22930,22950,22920,22920,30520
20220111,1104,22920,22930,22895,22925,44587
20220111,1105,22925,22925,22885,22890,40118
20220111,1106,22890,22930,22885,22915,41710
20220111,1107,22920,22940,22915,22940,36220
20220111,1108,22935,22950,22925,22940,30212
20220111,1109,22940,22960,22930,22955,23474
20220111,1110,22955,22975,22955,22960,67064
20220111,1111,22960,22975,22955,22975,26031
20220111,1112,22970,22980,22960,22960,30397
20220111,1113,22970,23010,22970,22980,59868
20220111,1114,22975,23005,22955,23000,25160
20220111,1115,23000,23010,22995,23000,26258
20220111,1116,23005,23020,23000,23005,59549
20220111,1117,23005,23015,22985,23000,25912
20220111,1118,23000,23015,22985,22990,7125
20220111,1119,22995,23000,22985,22995,21655
20220111,1120,22990,23025,22985,23010,38508
20220111,1121,23015,23035,23010,23015,23559
20220111,1122,23015,23035,23005,23025,37168
20220111,1123,23020,23045,23020,23030,18954
20220111,1124,23030,23050,23030,23035,34580
20220111,1125,23040,23055,23030,23050,15006
20220111,1126,23050,23060,23025,23025,37444
20220111,1127,23025,23055,23020,23045,26809
20220111,1128,23045,23065,23040,23040,24775
20220111,1129,23045,23050,23030,23035,14971
20220111,1130,23035,23040,23025,23030,11734
20220111,1131,23030,23040,23010,23030,23393
20220111,1132,23025,23035,23020,23035,24024
20220111,1133,23035,23045,23015,23015,23118
20220111,1134,23020,23025,23000,23000,14377
20220111,1135,23000,23005,22990,22990,28082
20220111,1136,22995,23000,22990,23000,4384
20220111,1137,23000,23005,22975,22980,18996
20220111,1138,22985,22990,22970,22980,5829
20220111,1139,22985,22990,22985,22985,8890
20220111,1140,22985,23000,22980,22995,16842
20220111,1141,22995,23000,22985,22995,2769
20220111,1142,22995,23005,22990,23005,4710
20220111,1143,23005,23020,22995,23020,79702
20220111,1144,23025,23040,23025,23030,17261
20220111,1145,23030,23045,23025,23030,8351
20220111,1146,23030,23060,23030,23055,68611
20220111,1147,23055,23065,23040,23065,36958
20220111,1148,23065,23110,23065,23110,60175
20220111,1149,23110,23110,23095,23100,56256
20220111,1150,23095,23100,23085,23090,35110
20220111,1151,23085,23090,23065,23070,42822
20220111,1152,23075,23110,23070,23110,29234
20220111,1153,23110,23130,23110,23125,65074
20220111,1154,23120,23145,23120,23130,63655
20220111,1155,23130,23155,23130,23135,58780
20220111,1156,23135,23150,23125,23145,41076
20220111,1157,23140,23145,23125,23125,24187
20220111,1158,23125,23125,23110,23115,62682
20220111,1159,23120,23120,23105,23115,22158
20220111,1200,23115,23140,23110,23135,20656
20220111,1201,23135,23140,23120,23125,7997
20220111,1202,23130,23130,23120,23120,6283
20220111,1203,23125,23130,23115,23120,25345
20220111,1204,23115,23120,23105,23105,9679
20220111,1205,23110,23120,23105,23120,17856
20220111,1206,23120,23130,23120,23120,5957
20220111,1207,23115,23130,23115,23120,7459
20220111,1208,23120,23140,23120,23130,28306
20220111,1209,23135,23145,23125,23125,60883
20220111,1210,23120,23130,23105,23110,19072
20220111,1211,23110,23115,23105,23115,3207
20220111,1212,23115,23120,23110,23120,3156
20220111,1213,23120,23130,23115,23125,18624
20220111,1214,23130,23135,23120,23120,17272
20220111,1215,23120,23130,23115,23125,15926
20220111,1216,23125,23135,23125,23130,17774
20220111,1217,23130,23155,23130,23145,60817
20220111,1218,23145,23180,23145,23165,89844
20220111,1219,23160,23175,23155,23170,10110
20220111,1220,23175,23175,23170,23170,6001
20220111,1221,23170,23180,23165,23170,27777
20220111,1222,23170,23180,23165,23175,9726
20220111,1223,23175,23180,23160,23160,14857
20220111,1224,23165,23165,23160,23160,23727
20220111,1225,23160,23170,23160,23160,8923
20220111,1226,23165,23175,23160,23170,33660
20220111,1227,23170,23170,23145,23150,46801
20220111,1228,23150,23160,23150,23155,9573
20220111,1229,23155,23165,23155,23165,3571
20220111,1230,23165,23170,23150,23155,21409
20220111,1231,23155,23175,23150,23155,31630
20220111,1232,23155,23160,23150,23150,6537
20220111,1233,23160,23170,23155,23160,15087
20220111,1234,23160,23165,23150,23165,2128
20220111,1235,23165,23165,23160,23165,3888
20220111,1236,23170,23180,23170,23175,22406
20220111,1237,23175,23185,23160,23160,61794
20220111,1238,23160,23160,23145,23145,17526
20220111,1239,23145,23145,23130,23135,16261
20220111,1240,23140,23145,23130,23140,13954
20220111,1241,23140,23145,23135,23140,4567
20220111,1242,23140,23140,23130,23130,12457
20220111,1243,23125,23135,23125,23135,8028
20220111,1244,23130,23130,23120,23120,17707
20220111,1245,23120,23135,23115,23125,64537
20220111,1246,23130,23135,23120,23135,20469
20220111,1247,23135,23140,23135,23135,19382
20220111,1248,23130,23130,23120,23130,1623
20220111,1249,23130,23130,23120,23120,6308
20220111,1250,23125,23130,23120,23130,10263
20220111,1251,23135,23140,23135,23135,4508
20220111,1252,23140,23140,23125,23125,33012
20220111,1253,23125,23130,23120,23125,11369
20220111,1254,23125,23130,23110,23115,2364
20220111,1255,23115,23115,23100,23100,16660
20220111,1256,23110,23125,23100,23125,22165
20220111,1257,23125,23125,23120,23120,3453
20220111,1258,23125,23125,23100,23110,2920
20220111,1259,23110,23110,23105,23110,4506
20220111,1300,23115,23135,23115,23130,11151
20220111,1301,23130,23155,23130,23155,42872
20220111,1302,23155,23175,23150,23175,78851
20220111,1303,23175,23195,23175,23190,38955
20220111,1304,23195,23210,23190,23205,92761
20220111,1305,23205,23220,23205,23220,60131
20220111,1306,23220,23225,23210,23225,50773
20220111,1307,23220,23235,23220,23225,130501
20220111,1308,23230,23235,23210,23220,47428
20220111,1309,23215,23220,23205,23210,55542
20220111,1310,23210,23225,23205,23225,40217
20220111,1311,23225,23225,23195,23195,46564
20220111,1312,23205,23205,23180,23185,37675
20220111,1313,23180,23190,23170,23175,14693
20220111,1314,23180,23190,23175,23175,14429
20220111,1315,23180,23180,23170,23175,6425
20220111,1316,23175,23190,23175,23190,16492
20220111,1317,23190,23200,23185,23195,16989
20220111,1318,23195,23205,23195,23205,25971
20220111,1319,23205,23215,23205,23215,27619
20220111,1320,23215,23220,23205,23205,75456
20220111,1321,23205,23225,23205,23215,10317
20220111,1322,23220,23235,23215,23235,95474
20220111,1323,23235,23245,23230,23230,42051
20220111,1324,23235,23235,23225,23230,39343
20220111,1325,23230,23230,23220,23220,20787
20220111,1326,23220,23235,23215,23235,23941
20220111,1327,23230,23230,23210,23220,28062
20220111,1328,23215,23215,23200,23205,18451
20220111,1329,23200,23210,23195,23200,17878
20220111,1330,23205,23205,23180,23180,18113
20220111,1331,23180,23190,23180,23180,12558
20220111,1332,23185,23185,23175,23180,3749
20220111,1333,23175,23175,23155,23170,26470
20220111,1334,23170,23170,23150,23165,27106
20220111,1335,23160,23160,23145,23145,21211
20220111,1336,23140,23145,23125,23130,31727
20220111,1337,23135,23135,23115,23125,15182
20220111,1338,23120,23125,23115,23120,9988
20220111,1339,23120,23140,23120,23140,3762
20220111,1340,23145,23145,23125,23135,7582
20220111,1341,23140,23150,23135,23150,11803
20220111,1342,23150,23160,23150,23155,22892
20220111,1343,23155,23180,23155,23175,26413
20220111,1344,23175,23185,23170,23185,5801
20220111,1345,23185,23190,23175,23175,13254
20220111,1346,23175,23175,23150,23150,15730
20220111,1347,23155,23155,23140,23145,10266
20220111,1348,23140,23150,23135,23135,7119
20220111,1349,23135,23135,23130,23135,11814
20220111,1350,23135,23145,23125,23140,6078
20220111,1351,23145,23160,23135,23150,8821
20220111,1352,23145,23170,23145,23155,20773
20220111,1353,23155,23165,23150,23160,27649
20220111,1354,23160,23170,23155,23160,6428
20220111,1355,23160,23175,23150,23155,9775
20220111,1356,23150,23155,23130,23130,13144
20220111,1357,23135,23145,23125,23140,32337
20220111,1358,23140,23145,23130,23140,2287
20220111,1359,23140,23140,23130,23135,5904
20220111,1400,23130,23140,23115,23140,12541
20220111,1401,23135,23140,23125,23135,2194
20220111,1402,23130,23130,23105,23110,32709
20220111,1403,23110,23120,23105,23105,19340
20220111,1404,23120,23125,23115,23120,3001
20220111,1405,23125,23160,23125,23150,58780
20220111,1406,23150,23155,23145,23150,10288
20220111,1407,23145,23145,23135,23140,7093
20220111,1408,23140,23155,23140,23155,7618
20220111,1409,23155,23170,23150,23170,14515
20220111,1410,23165,23165,23145,23145,10143
20220111,1411,23140,23150,23135,23150,22516
20220111,1412,23150,23150,23130,23130,9221
20220111,1413,23130,23140,23125,23125,21209
20220111,1414,23135,23135,23120,23120,3280
20220111,1415,23120,23125,23115,23120,12366
20220111,1416,23120,23120,23100,23105,40276
20220111,1417,23110,23130,23105,23125,7467
20220111,1418,23130,23130,23110,23115,7010
20220111,1419,23110,23115,23105,23105,18751
20220111,1420,23105,23105,23095,23100,19919
20220111,1421,23100,23105,23085,23085,20967
20220111,1422,23085,23110,23080,23100,7216
20220111,1423,23095,23110,23090,23105,2222
20220111,1424,23110,23110,23085,23090,18108
20220111,1425,23085,23090,23080,23080,12438
20220111,1426,23085,23085,23065,23080,15991
20220111,1427,23085,23095,23075,23095,13261
20220111,1428,23095,23105,23085,23095,14541
20220111,1429,23095,23100,23090,23095,10180
20220111,1430,23095,23115,23095,23110,23383
20220111,1431,23110,23130,23110,23125,24468
20220111,1432,23120,23140,23120,23135,31582
20220111,1433,23135,23145,23130,23145,22633
20220111,1434,23145,23145,23125,23130,8762
20220111,1435,23130,23155,23130,23150,25647
20220111,1436,23155,23165,23140,23140,27844
20220111,1437,23140,23150,23135,23135,8761
20220111,1438,23140,23140,23125,23125,9195
20220111,1439,23125,23140,23125,23135,1670
20220111,1440,23140,23140,23110,23110,10236
20220111,1441,23110,23115,23100,23100,19458
20220111,1442,23100,23110,23095,23100,25030
20220111,1443,23100,23115,23100,23100,22684
20220111,1444,23100,23115,23100,23115,7046
20220111,1445,23115,23125,23110,23120,27558
20220111,1446,23120,23120,23105,23120,12236
20220111,1447,23120,23145,23120,23145,15834
20220111,1448,23145,23150,23140,23150,25921
20220111,1449,23150,23155,23145,23150,11630
20220111,1450,23155,23155,23145,23150,24913
20220111,1451,23150,23165,23150,23160,25211
20220111,1452,23160,23180,23155,23170,31838
20220111,1453,23170,23170,23155,23165,10279
20220111,1454,23160,23165,23155,23165,7669
20220111,1455,23160,23160,23160,23160,11565
20220111,1456,23165,23175,23165,23170,24933
20220111,1457,23170,23170,23150,23150,26754
20220111,1458,23150,23160,23145,23155,6214
20220111,1459,23155,23160,23145,23155,23189
20220111,1500,23155,23170,23155,23165,43677
20220111,1501,23170,23185,23170,23185,50418
20220111,1502,23180,23195,23175,23185,48580
20220111,1503,23190,23195,23170,23170,23579
20220111,1504,23175,23180,23150,23155,12472
20220111,1505,23155,23155,23130,23135,24525
20220111,1506,23135,23150,23130,23145,34548
20220111,1507,23140,23145,23135,23140,37704
20220111,1508,23135,23135,23125,23130,20827
20220111,1509,23135,23135,23120,23135,5189
20220111,1510,23130,23145,23125,23135,12122
20220111,1511,23130,23135,23125,23125,5222
20220111,1512,23125,23130,23120,23125,3309
20220111,1513,23125,23130,23120,23125,3660
20220111,1514,23125,23140,23125,23140,9259
20220111,1515,23140,23145,23135,23140,24244
20220111,1516,23145,23155,23140,23150,17856
20220111,1517,23150,23155,23145,23150,23137
20220111,1518,23155,23155,23135,23140,14097
20220111,1519,23135,23145,23135,23145,14588
20220111,1520,23140,23145,23140,23145,16100
20220111,1530,23135,23135,23135,23135,428070