날짜,시간,시가,고가,저가,종가,거래량
20211222,0901,23580,23625,23555,23615,426902
20211222,0902,23620,23705,23605,23680,366954
20211222,0903,23685,23715,23675,23695,220029
20211222,0904,23695,23760,23695,23740,204801
20211222,0905,23745,23775,23730,23770,129141
20211222,0906,23770,23780,23750,23770,111295
20211222,0907,23770,23805,23745,23750,219906
20211222,0908,23750,23775,23735,23735,108637
20211222,0909,23735,23760,23735,23740,62088
20211222,0910,23740,23745,23705,23730,107090
20211222,0911,23730,23785,23725,23785,113885
20211222,0912,23785,23790,23765,23770,77319
20211222,0913,23770,23775,23725,23725,47635
20211222,0914,23720,23745,23700,23745,72028
20211222,0915,23745,23750,23710,23715,33576
20211222,0916,23710,23730,23660,23675,103517
20211222,0917,23675,23700,23660,23685,92906
20211222,0918,23685,23705,23670,23695,23630
20211222,0919,23690,23695,23655,23660,43953
20211222,0920,23665,23670,23620,23645,94121
20211222,0921,23645,23660,23630,23640,60361
20211222,0922,23645,23645,23585,23600,162088
20211222,0923,23595,23600,23580,23590,81705
20211222,0924,23590,23610,23565,23605,86841
20211222,0925,23605,23630,23600,23620,88320
20211222,0926,23620,23655,23600,23650,94446
20211222,0927,23650,23650,23610,23615,78405
20211222,0928,23610,23660,23605,23655,70037
20211222,0929,23655,23690,23645,23675,103050
20211222,0930,23670,23675,23635,23640,38337
20211222,0931,23640,23640,23600,23615,72910
20211222,0932,23620,23630,23585,23595,43145
20211222,0933,23595,23605,23565,23600,113496
20211222,0934,23595,23630,23595,23620,55537
20211222,0935,23620,23625,23590,23615,40069
20211222,0936,23615,23615,23590,23595,39836
20211222,0937,23595,23610,23565,23600,51431
20211222,0938,23600,23600,23545,23580,91473
20211222,0939,23580,23595,23570,23570,37527
20211222,0940,23575,23575,23550,23565,27871
20211222,0941,23565,23595,23560,23580,61601
20211222,0942,23575,23585,23555,23555,67482
20211222,0943,23555,23565,23540,23555,34954
20211222,0944,23560,23590,23560,23590,22367
20211222,0945,23585,23600,23560,23585,70096
20211222,0946,23590,23605,23585,23600,48348
20211222,0947,23600,23630,23595,23620,69968
20211222,0948,23620,23655,23620,23650,108659
20211222,0949,23645,23650,23615,23635,34740
20211222,0950,23625,23630,23605,23615,15141
20211222,0951,23615,23615,23585,23585,52180
20211222,0952,23585,23590,23565,23570,36318
20211222,0953,23575,23600,23575,23595,31446
20211222,0954,23595,23600,23585,23595,25098
20211222,0955,23600,23600,23580,23585,23469
20211222,0956,23580,23590,23545,23570,122002
20211222,0957,23560,23565,23535,23535,77235
20211222,0958,23540,23545,23520,23535,38747
20211222,0959,23535,23555,23525,23555,16146
20211222,1000,23555,23565,23555,23555,26653
20211222,1001,23550,23580,23550,23565,34587
20211222,1002,23570,23590,23560,23580,40758
20211222,1003,23580,23595,23570,23590,37795
20211222,1004,23590,23620,23590,23600,78840
20211222,1005,23600,23620,23600,23620,33271
20211222,1006,23620,23665,23620,23655,120885
20211222,1007,23655,23670,23655,23660,52722
20211222,1008,23660,23665,23640,23655,70526
20211222,1009,23655,23670,23650,23655,69990
20211222,1010,23655,23655,23630,23635,28085
20211222,1011,23630,23635,23615,23620,37658
20211222,1012,23615,23630,23610,23610,22377
20211222,1013,23610,23625,23600,23620,24728
20211222,1014,23625,23655,23625,23640,50732
20211222,1015,23640,23645,23625,23630,17131
20211222,1016,23625,23630,23610,23625,22127
20211222,1017,23620,23635,23620,23630,18929
20211222,1018,23625,23645,23620,23645,11174
20211222,1019,23645,23660,23640,23650,44580
20211222,1020,23645,23655,23640,23650,5742
20211222,1021,23645,23670,23645,23660,65513
20211222,1022,23665,23670,23650,23665,17928
20211222,1023,23665,23665,23635,23635,7783
20211222,1024,23635,23640,23625,23635,72516
20211222,1025,23635,23650,23620,23625,12747
20211222,1026,23630,23630,23620,23625,16238
20211222,1027,23625,23625,23595,23595,49612
20211222,1028,23595,23615,23590,23610,24962
20211222,1029,23615,23620,23605,23615,7762
20211222,1030,23615,23625,23610,23610,16636
20211222,1031,23615,23615,23585,23590,35819
20211222,1032,23600,23645,23595,23640,61183
20211222,1033,23635,23650,23635,23635,38951
20211222,1034,23640,23650,23635,23650,12287
20211222,1035,23650,23655,23635,23655,57283
20211222,1036,23655,23660,23640,23650,26248
20211222,1037,23650,23650,23625,23645,15385
20211222,1038,23650,23670,23650,23660,40852
20211222,1039,23660,23680,23650,23680,53996
20211222,1040,23680,23690,23675,23690,34225
20211222,1041,23690,23705,23670,23670,78928
20211222,1042,23675,23685,23660,23680,25158
20211222,1043,23680,23685,23655,23660,13484
20211222,1044,23655,23660,23640,23645,59193
20211222,1045,23645,23645,23640,23640,18340
20211222,1046,23640,23640,23605,23605,78475
20211222,1047,23610,23615,23605,23615,40915
20211222,1048,23615,23630,23615,23620,33359
20211222,1049,23620,23620,23610,23610,11592
20211222,1050,23610,23610,23590,23600,57482
20211222,1051,23595,23595,23585,23595,37545
20211222,1052,23590,23600,23580,23595,21642
20211222,1053,23595,23600,23570,23575,98907
20211222,1054,23575,23575,23560,23575,18625
20211222,1055,23575,23575,23560,23565,35082
20211222,1056,23565,23575,23555,23575,39269
20211222,1057,23575,23585,23575,23580,18064
20211222,1058,23575,23585,23570,23575,25173
20211222,1059,23570,23575,23550,23550,39672
20211222,1100,23555,23555,23525,23535,111983
20211222,1101,23530,23555,23525,23555,46332
20211222,1102,23555,23575,23550,23570,17351
20211222,1103,23570,23575,23540,23540,32554
20211222,1104,23540,23540,23485,23505,213351
20211222,1105,23505,23520,23500,23510,98838
20211222,1106,23515,23515,23505,23515,26704
20211222,1107,23505,23515,23465,23475,153631
20211222,1108,23465,23475,23460,23475,55529
20211222,1109,23475,23495,23475,23490,28973
20211222,1110,23490,23500,23470,23480,57360
20211222,1111,23485,23510,23480,23505,42662
20211222,1112,23505,23520,23505,23510,41586
20211222,1113,23510,23525,23500,23520,26317
20211222,1114,23520,23530,23520,23530,26434
20211222,1115,23525,23530,23515,23525,27488
20211222,1116,23525,23525,23510,23515,13102
20211222,1117,23515,23545,23515,23545,91140
20211222,1118,23545,23550,23535,23535,40845
20211222,1119,23540,23545,23535,23545,9125
20211222,1120,23540,23540,23525,23525,18318
20211222,1121,23525,23525,23500,23505,41071
20211222,1122,23505,23515,23500,23505,24590
20211222,1123,23505,23535,23500,23530,43145
20211222,1124,23530,23530,23505,23505,13497
20211222,1125,23510,23510,23500,23505,7004
20211222,1126,23505,23515,23490,23490,19142
20211222,1127,23490,23520,23485,23520,23555
20211222,1128,23520,23520,23510,23520,8026
20211222,1129,23515,23540,23515,23535,14040
20211222,1130,23535,23545,23515,23535,16306
20211222,1131,23540,23555,23535,23555,27341
20211222,1132,23550,23555,23535,23535,14262
20211222,1133,23540,23540,23525,23530,10946
20211222,1134,23530,23545,23525,23545,9771
20211222,1135,23545,23545,23525,23530,15968
20211222,1136,23530,23540,23525,23535,10671
20211222,1137,23535,23540,23530,23530,5384
20211222,1138,23530,23545,23525,23545,9389
20211222,1139,23545,23550,23535,23545,15583
20211222,1140,23545,23545,23530,23530,8700
20211222,1141,23530,23530,23510,23520,18354
20211222,1142,23520,23525,23510,23525,9795
20211222,1143,23520,23535,23515,23530,9345
20211222,1144,23530,23535,23510,23510,10484
20211222,1145,23510,23515,23495,23500,13326
20211222,1146,23500,23500,23485,23485,38559
20211222,1147,23485,23490,23480,23480,22355
20211222,1148,23485,23490,23480,23485,11889
20211222,1149,23485,23485,23475,23485,13194
20211222,1150,23490,23505,23480,23480,7966
20211222,1151,23480,23480,23455,23455,53093
20211222,1152,23450,23470,23445,23460,53642
20211222,1153,23460,23465,23450,23465,22401
20211222,1154,23460,23490,23460,23480,22577
20211222,1155,23485,23490,23480,23485,20738
20211222,1156,23485,23490,23475,23475,15967
20211222,1157,23480,23480,23460,23475,11917
20211222,1158,23470,23480,23460,23470,9478
20211222,1159,23475,23475,23465,23475,2814
20211222,1200,23470,23485,23465,23480,19043
20211222,1201,23485,23485,23455,23480,14570
20211222,1202,23480,23480,23445,23450,19830
20211222,1203,23450,23455,23425,23430,36755
20211222,1204,23425,23445,23425,23445,5621
20211222,1205,23445,23445,23435,23445,12463
20211222,1206,23445,23460,23440,23455,10557
20211222,1207,23455,23465,23440,23455,19406
20211222,1208,23455,23460,23455,23460,12842
20211222,1209,23465,23475,23465,23470,13295
20211222,1210,23475,23480,23460,23460,12904
20211222,1211,23460,23480,23450,23475,12226
20211222,1212,23480,23490,23480,23490,15456
20211222,1213,23485,23490,23480,23480,21688
20211222,1214,23475,23485,23475,23480,5721
20211222,1215,23480,23495,23480,23490,19915
20211222,1216,23485,23495,23485,23495,1165
20211222,1217,23495,23505,23490,23500,20714
20211222,1218,23495,23510,23490,23495,6098
20211222,1219,23495,23515,23495,23500,44729
20211222,1220,23505,23510,23490,23495,15128
20211222,1221,23490,23495,23490,23490,7781
20211222,1222,23495,23495,23480,23485,21647
20211222,1223,23485,23490,23475,23485,21999
20211222,1224,23490,23500,23485,23500,16312
20211222,1225,23500,23520,23495,23515,25075
20211222,1226,23505,23525,23505,23520,21301
20211222,1227,23520,23525,23520,23525,18627
20211222,1228,23525,23530,23520,23530,22736
20211222,1229,23530,23540,23525,23525,46838
20211222,1230,23525,23525,23505,23510,9997
20211222,1231,23510,23520,23510,23515,16062
20211222,1232,23515,23520,23510,23520,4092
20211222,1233,23520,23520,23515,23520,4665
20211222,1234,23515,23535,23500,23530,22550
20211222,1235,23530,23535,23525,23530,18166
20211222,1236,23530,23540,23530,23530,34735
20211222,1237,23530,23540,23515,23515,14890
20211222,1238,23515,23520,23510,23520,1616
20211222,1239,23520,23525,23505,23505,21406
20211222,1240,23510,23510,23500,23500,10116
20211222,1241,23500,23505,23500,23505,6430
20211222,1242,23505,23510,23500,23505,3887
20211222,1243,23510,23510,23500,23500,3500
20211222,1244,23505,23510,23505,23510,2482
20211222,1245,23510,23515,23500,23505,14435
20211222,1246,23510,23520,23510,23520,2202
20211222,1247,23520,23530,23515,23530,14955
20211222,1248,23530,23545,23530,23540,37808
20211222,1249,23535,23560,23530,23545,55353
20211222,1250,23540,23545,23535,23535,10763
20211222,1251,23540,23540,23530,23535,6820
20211222,1252,23535,23540,23525,23525,13778
20211222,1253,23530,23530,23520,23525,8629
20211222,1254,23525,23530,23520,23525,14517
20211222,1255,23530,23530,23510,23515,32462
20211222,1256,23515,23515,23500,23500,36462
20211222,1257,23500,23510,23495,23500,7225
20211222,1258,23495,23505,23490,23500,10047
20211222,1259,23500,23510,23495,23500,20147
20211222,1300,23505,23505,23495,23500,2835
20211222,1301,23500,23500,23490,23495,10095
20211222,1302,23500,23520,23500,23520,12047
20211222,1303,23520,23525,23505,23505,15265
20211222,1304,23505,23505,23495,23500,4244
20211222,1305,23495,23495,23485,23495,20484
20211222,1306,23500,23505,23495,23500,9950
20211222,1307,23500,23510,23500,23510,17204
20211222,1308,23510,23515,23500,23510,3340
20211222,1309,23510,23520,23505,23520,8941
20211222,1310,23515,23515,23495,23500,26975
20211222,1311,23495,23500,23485,23485,16269
20211222,1312,23490,23490,23485,23485,3766
20211222,1313,23485,23500,23480,23495,10973
20211222,1314,23495,23500,23495,23495,2538
20211222,1315,23495,23495,23485,23485,8764
20211222,1316,23490,23495,23490,23490,23797
20211222,1317,23490,23505,23490,23495,1902
20211222,1318,23495,23505,23495,23500,6762
20211222,1319,23500,23500,23485,23495,2089
20211222,1320,23490,23490,23485,23490,10395
20211222,1321,23485,23490,23480,23490,15855
20211222,1322,23490,23495,23490,23490,2967
20211222,1323,23490,23500,23490,23490,8674
20211222,1324,23490,23500,23485,23495,24889
20211222,1325,23500,23520,23495,23520,35767
20211222,1326,23525,23525,23510,23520,20186
20211222,1327,23520,23525,23510,23510,5056
20211222,1328,23510,23510,23495,23500,7038
20211222,1329,23500,23505,23485,23485,15713
20211222,1330,23490,23490,23465,23465,27684
20211222,1331,23465,23480,23460,23465,14871
20211222,1332,23465,23470,23455,23460,48714
20211222,1333,23460,23460,23450,23460,34802
20211222,1334,23460,23480,23460,23475,17556
20211222,1335,23470,23480,23470,23480,18736
20211222,1336,23475,23490,23475,23490,15625
20211222,1337,23490,23505,23490,23500,13045
20211222,1338,23500,23510,23500,23505,5954
20211222,1339,23495,23515,23495,23510,106720
20211222,1340,23510,23520,23510,23515,16243
20211222,1341,23515,23520,23495,23500,9732
20211222,1342,23500,23520,23500,23515,4312
20211222,1343,23515,23525,23515,23520,33868
20211222,1344,23520,23525,23520,23520,9270
20211222,1345,23520,23520,23510,23515,4163
20211222,1346,23515,23535,23515,23520,37244
20211222,1347,23525,23530,23520,23530,11962
20211222,1348,23520,23535,23520,23535,11127
20211222,1349,23535,23535,23520,23520,3911
20211222,1350,23525,23530,23520,23525,3915
20211222,1351,23525,23525,23515,23515,1294
20211222,1352,23520,23535,23515,23535,5714
20211222,1353,23530,23545,23530,23535,27688
20211222,1354,23540,23540,23520,23530,5150
20211222,1355,23525,23540,23525,23540,3378
20211222,1356,23540,23550,23535,23545,16629
20211222,1357,23545,23545,23525,23530,23848
20211222,1358,23525,23530,23525,23525,17639
20211222,1359,23525,23530,23520,23525,223
20211222,1400,23525,23530,23525,23525,5166
20211222,1401,23525,23530,23515,23515,7141
20211222,1402,23515,23520,23505,23515,19378
20211222,1403,23515,23535,23515,23530,22922
20211222,1404,23530,23545,23530,23545,23121
20211222,1405,23545,23555,23540,23550,49383
20211222,1406,23545,23545,23515,23520,20621
20211222,1407,23520,23525,23505,23505,35719
20211222,1408,23505,23510,23495,23495,15469
20211222,1409,23500,23505,23495,23500,6373
20211222,1410,23500,23500,23495,23500,33736
20211222,1411,23500,23510,23495,23500,10861
20211222,1412,23495,23515,23495,23510,9028
20211222,1413,23510,23515,23510,23515,15578
20211222,1414,23515,23520,23500,23500,21252
20211222,1415,23505,23505,23495,23495,2300
20211222,1416,23500,23500,23490,23490,24565
20211222,1417,23490,23505,23490,23500,8034
20211222,1418,23500,23520,23500,23515,53891
20211222,1419,23510,23520,23510,23515,82649
20211222,1420,23510,23520,23505,23515,39673
20211222,1421,23515,23520,23495,23500,32427
20211222,1422,23500,23510,23500,23505,44293
20211222,1423,23505,23510,23505,23505,7567
20211222,1424,23505,23520,23505,23505,11538
20211222,1425,23510,23515,23505,23515,8354
20211222,1426,23520,23525,23515,23525,29115
20211222,1427,23520,23525,23515,23515,3975
20211222,1428,23515,23520,23510,23515,1651
20211222,1429,23510,23515,23505,23510,1374
20211222,1430,23510,23515,23500,23505,2382
20211222,1431,23510,23530,23505,23525,12796
20211222,1432,23525,23540,23525,23530,10696
20211222,1433,23530,23550,23530,23540,29465
20211222,1434,23545,23560,23540,23545,109769
20211222,1435,23545,23550,23540,23550,7646
20211222,1436,23545,23545,23530,23535,66164
20211222,1437,23540,23540,23530,23540,5923
20211222,1438,23545,23550,23545,23545,24784
20211222,1439,23545,23545,23535,23535,2731
20211222,1440,23535,23540,23525,23530,23687
20211222,1441,23530,23535,23520,23525,42074
20211222,1442,23520,23530,23510,23530,24086
20211222,1443,23530,23535,23525,23530,6339
20211222,1444,23530,23530,23515,23520,2974
20211222,1445,23520,23525,23505,23515,29176
20211222,1446,23515,23520,23510,23515,25361
20211222,1447,23515,23520,23510,23520,1046
20211222,1448,23515,23525,23510,23520,31987
20211222,1449,23525,23525,23515,23515,3126
20211222,1450,23520,23525,23520,23525,1939
20211222,1451,23530,23530,23515,23515,6519
20211222,1452,23520,23525,23515,23515,8240
20211222,1453,23520,23540,23520,23540,39307
20211222,1454,23535,23535,23520,23525,9871
20211222,1455,23525,23525,23520,23525,4547
20211222,1456,23520,23525,23515,23515,8904
20211222,1457,23515,23525,23505,23515,13584
20211222,1458,23515,23520,23510,23515,5456
20211222,1459,23515,23525,23515,23520,6406
20211222,1500,23525,23535,23520,23530,29223
20211222,1501,23530,23540,23520,23520,20740
20211222,1502,23520,23525,23515,23520,3356
20211222,1503,23520,23520,23500,23505,29672
20211222,1504,23505,23510,23500,23500,2015
20211222,1505,23500,23510,23500,23510,50612
20211222,1506,23515,23515,23500,23500,23967
20211222,1507,23500,23510,23495,23510,27469
20211222,1508,23505,23520,23505,23515,23032
20211222,1509,23515,23520,23510,23515,21731
20211222,1510,23515,23520,23515,23515,1126
20211222,1511,23515,23525,23515,23520,10522
20211222,1512,23515,23525,23515,23515,12419
20211222,1513,23520,23520,23515,23520,8062
20211222,1514,23520,23520,23510,23515,21172
20211222,1515,23515,23525,23515,23515,26157
20211222,1516,23515,23530,23510,23520,48250
20211222,1517,23525,23525,23520,23520,9092
20211222,1518,23525,23530,23525,23525,12541
20211222,1519,23530,23545,23525,23540,100647
20211222,1520,23545,23550,23545,23545,101145
20211222,1530,23575,23575,23575,23575,219948