날짜,시간,시가,고가,저가,종가,거래량
20211230,0901,24230,24230,24140,24185,247038
20211230,0902,24175,24255,24175,24255,277129
20211230,0903,24260,24315,24260,24315,316737
20211230,0904,24315,24355,24310,24340,276391
20211230,0905,24340,24350,24295,24315,103289
20211230,0906,24320,24340,24315,24330,69778
20211230,0907,24320,24330,24255,24255,67852
20211230,0908,24260,24285,24240,24270,64519
20211230,0909,24270,24280,24230,24235,32345
20211230,0910,24230,24250,24210,24210,59490
20211230,0911,24205,24215,24165,24175,83981
20211230,0912,24175,24215,24175,24200,64776
20211230,0913,24195,24235,24185,24195,29697
20211230,0914,24195,24195,24110,24115,169053
20211230,0915,24115,24140,24085,24135,80695
20211230,0916,24135,24135,24085,24095,77429
20211230,0917,24095,24115,24070,24100,57704
20211230,0918,24100,24125,24090,24100,27179
20211230,0919,24095,24155,24090,24145,43667
20211230,0920,24150,24155,24130,24150,26544
20211230,0921,24150,24155,24125,24140,26559
20211230,0922,24145,24160,24135,24145,22194
20211230,0923,24150,24150,24105,24105,26261
20211230,0924,24115,24135,24110,24125,21274
20211230,0925,24130,24145,24125,24130,15671
20211230,0926,24135,24140,24100,24105,30812
20211230,0927,24105,24130,24100,24125,52916
20211230,0928,24125,24145,24115,24135,33821
20211230,0929,24140,24155,24135,24150,22433
20211230,0930,24150,24160,24135,24135,30603
20211230,0931,24135,24140,24105,24140,19550
20211230,0932,24135,24150,24135,24145,12155
20211230,0933,24145,24165,24130,24155,27443
20211230,0934,24150,24165,24140,24150,27675
20211230,0935,24145,24145,24105,24125,46029
20211230,0936,24120,24125,24080,24090,289566
20211230,0937,24090,24095,24055,24085,64055
20211230,0938,24080,24105,24070,24100,30315
20211230,0939,24100,24105,24085,24105,21070
20211230,0940,24110,24150,24110,24145,63526
20211230,0941,24140,24150,24135,24140,39878
20211230,0942,24140,24145,24120,24125,11716
20211230,0943,24125,24135,24100,24100,57298
20211230,0944,24105,24120,24095,24100,19921
20211230,0945,24100,24125,24080,24125,66269
20211230,0946,24125,24125,24090,24100,18577
20211230,0947,24100,24115,24085,24110,22619
20211230,0948,24105,24125,24105,24120,34340
20211230,0949,24115,24130,24090,24090,24352
20211230,0950,24110,24120,24090,24090,13653
20211230,0951,24100,24100,24075,24080,38851
20211230,0952,24080,24085,24065,24075,82369
20211230,0953,24075,24075,24040,24055,88151
20211230,0954,24065,24075,24045,24045,42540
20211230,0955,24050,24080,24050,24075,25053
20211230,0956,24075,24080,24060,24070,25582
20211230,0957,24075,24085,24065,24080,19011
20211230,0958,24085,24085,24070,24070,20292
20211230,0959,24075,24085,24070,24070,5524
20211230,1000,24070,24070,24045,24055,43826
20211230,1001,24055,24085,24045,24085,35333
20211230,1002,24085,24090,24080,24085,13901
20211230,1003,24085,24110,24080,24110,59411
20211230,1004,24105,24110,24085,24100,27412
20211230,1005,24100,24120,24100,24105,20059
20211230,1006,24110,24130,24110,24120,72851
20211230,1007,24125,24140,24125,24130,46771
20211230,1008,24130,24130,24110,24120,16296
20211230,1009,24120,24120,24100,24100,19157
20211230,1010,24105,24135,24105,24135,73748
20211230,1011,24135,24145,24130,24130,12736
20211230,1012,24135,24150,24125,24145,78934
20211230,1013,24150,24160,24140,24160,28857
20211230,1014,24160,24170,24155,24165,39562
20211230,1015,24165,24175,24155,24165,26801
20211230,1016,24160,24180,24155,24165,43225
20211230,1017,24165,24170,24160,24165,6327
20211230,1018,24165,24175,24155,24170,21870
20211230,1019,24175,24180,24165,24170,39277
20211230,1020,24165,24170,24155,24160,6497
20211230,1021,24160,24160,24140,24140,50349
20211230,1022,24145,24145,24120,24135,13067
20211230,1023,24140,24150,24135,24140,22441
20211230,1024,24130,24140,24120,24130,1474
20211230,1025,24130,24140,24130,24140,4946
20211230,1026,24140,24155,24135,24135,41708
20211230,1027,24135,24155,24135,24150,20946
20211230,1028,24150,24170,24150,24170,14734
20211230,1029,24170,24170,24165,24165,9711
20211230,1030,24165,24165,24155,24160,7451
20211230,1031,24155,24175,24155,24160,25142
20211230,1032,24165,24185,24160,24170,16233
20211230,1033,24170,24175,24165,24175,5247
20211230,1034,24175,24190,24175,24190,61274
20211230,1035,24190,24200,24180,24180,44524
20211230,1036,24175,24180,24170,24170,4087
20211230,1037,24175,24190,24175,24185,10546
20211230,1038,24190,24205,24190,24205,37027
20211230,1039,24205,24230,24200,24210,41945
20211230,1040,24215,24220,24205,24215,7823
20211230,1041,24210,24225,24200,24205,16772
20211230,1042,24200,24205,24195,24205,16678
20211230,1043,24205,24225,24200,24220,10063
20211230,1044,24220,24235,24215,24230,62023
20211230,1045,24230,24240,24225,24225,8846
20211230,1046,24225,24230,24210,24220,22955
20211230,1047,24225,24230,24210,24225,14375
20211230,1048,24230,24235,24220,24230,16028
20211230,1049,24230,24230,24215,24215,3234
20211230,1050,24215,24225,24210,24220,21561
20211230,1051,24220,24225,24210,24210,2378
20211230,1052,24215,24215,24185,24195,46231
20211230,1053,24195,24200,24190,24195,13687
20211230,1054,24200,24220,24195,24210,11049
20211230,1055,24205,24220,24200,24215,5197
20211230,1056,24210,24210,24205,24210,2796
20211230,1057,24210,24210,24190,24195,5852
20211230,1058,24195,24200,24190,24190,8870
20211230,1059,24190,24195,24185,24190,17380
20211230,1100,24190,24195,24185,24190,1209
20211230,1101,24185,24195,24185,24190,5071
20211230,1102,24185,24210,24185,24205,9870
20211230,1103,24205,24215,24195,24200,24563
20211230,1104,24195,24200,24175,24180,14056
20211230,1105,24180,24185,24175,24185,5604
20211230,1106,24180,24190,24175,24185,4851
20211230,1107,24180,24185,24170,24180,18809
20211230,1108,24180,24185,24180,24185,7746
20211230,1109,24190,24190,24180,24180,22643
20211230,1110,24185,24185,24175,24175,2481
20211230,1111,24175,24180,24150,24155,30188
20211230,1112,24150,24165,24145,24145,27436
20211230,1113,24145,24150,24135,24140,12454
20211230,1114,24145,24145,24135,24140,10205
20211230,1115,24135,24140,24130,24135,12593
20211230,1116,24140,24145,24130,24135,24263
20211230,1117,24135,24135,24115,24115,43303
20211230,1118,24115,24125,24115,24120,28937
20211230,1119,24120,24135,24120,24135,11500
20211230,1120,24130,24130,24110,24110,21040
20211230,1121,24110,24115,24105,24110,20994
20211230,1122,24110,24115,24105,24110,11377
20211230,1123,24110,24110,24095,24110,50287
20211230,1124,24110,24115,24105,24110,1175
20211230,1125,24115,24130,24115,24130,10016
20211230,1126,24125,24130,24120,24120,5218
20211230,1127,24125,24130,24120,24130,11714
20211230,1128,24125,24130,24120,24125,10330
20211230,1129,24125,24130,24120,24125,4710
20211230,1130,24125,24125,24115,24115,15637
20211230,1131,24120,24120,24110,24110,21562
20211230,1132,24110,24115,24105,24110,19581
20211230,1133,24110,24115,24105,24110,35126
20211230,1134,24110,24110,24100,24105,9939
20211230,1135,24105,24110,24100,24100,13024
20211230,1136,24105,24105,24085,24090,55755
20211230,1137,24085,24100,24080,24095,49846
20211230,1138,24095,24105,24095,24105,4456
20211230,1139,24110,24110,24105,24105,4041
20211230,1140,24105,24110,24105,24110,2173
20211230,1141,24105,24110,24095,24105,22575
20211230,1142,24100,24105,24100,24105,3089
20211230,1143,24105,24120,24100,24120,7028
20211230,1144,24115,24115,24110,24115,27544
20211230,1145,24115,24120,24110,24110,15311
20211230,1146,24110,24110,24075,24080,63843
20211230,1147,24080,24080,24060,24070,44729
20211230,1148,24070,24070,24060,24065,10495
20211230,1149,24070,24075,24060,24065,10915
20211230,1150,24060,24070,24060,24060,18766
20211230,1151,24060,24060,24045,24045,112891
20211230,1152,24040,24045,24025,24025,113838
20211230,1153,24030,24030,24010,24010,88577
20211230,1154,24005,24015,23990,24000,127688
20211230,1155,24000,24005,23980,23995,74915
20211230,1156,24000,24000,23970,23975,74962
20211230,1157,23975,23985,23955,23980,57100
20211230,1158,23980,23985,23970,23980,13658
20211230,1159,23980,23985,23975,23980,24758
20211230,1200,23980,23980,23965,23970,39168
20211230,1201,23975,23980,23970,23970,15322
20211230,1202,23970,23975,23945,23960,64530
20211230,1203,23960,23960,23945,23945,33605
20211230,1204,23950,23980,23945,23975,28927
20211230,1205,23975,23980,23970,23975,34448
20211230,1206,23980,23980,23950,23960,32559
20211230,1207,23965,23965,23950,23955,8879
20211230,1208,23955,23965,23955,23960,7848
20211230,1209,23960,23970,23950,23955,20242
20211230,1210,23950,23965,23945,23960,13737
20211230,1211,23965,23965,23950,23955,3479
20211230,1212,23955,23960,23950,23960,3667
20211230,1213,23955,23960,23920,23920,77348
20211230,1214,23920,23920,23890,23895,208384
20211230,1215,23895,23905,23890,23900,23661
20211230,1216,23900,23920,23900,23920,10788
20211230,1217,23915,23930,23910,23910,43921
20211230,1218,23910,23920,23905,23915,28435
20211230,1219,23915,23920,23905,23910,21346
20211230,1220,23910,23930,23910,23925,18410
20211230,1221,23925,23935,23925,23930,37140
20211230,1222,23930,23935,23920,23935,38111
20211230,1223,23935,23940,23925,23930,33623
20211230,1224,23930,23935,23925,23930,10111
20211230,1225,23925,23930,23925,23930,7186
20211230,1226,23925,23930,23920,23920,25536
20211230,1227,23920,23920,23900,23905,71337
20211230,1228,23905,23910,23880,23885,108635
20211230,1229,23885,23905,23885,23905,12672
20211230,1230,23900,23905,23885,23890,14405
20211230,1231,23890,23920,23890,23920,36317
20211230,1232,23920,23925,23915,23920,10868
20211230,1233,23920,23925,23910,23920,25725
20211230,1234,23920,23920,23910,23915,22183
20211230,1235,23915,23915,23895,23895,26040
20211230,1236,23900,23905,23895,23900,25897
20211230,1237,23900,23905,23890,23890,18126
20211230,1238,23890,23895,23885,23890,23250
20211230,1239,23895,23895,23875,23875,86831
20211230,1240,23875,23890,23870,23890,247981
20211230,1241,23890,23895,23875,23885,46654
20211230,1242,23885,23900,23880,23895,36905
20211230,1243,23890,23895,23890,23895,45310
20211230,1244,23900,23905,23900,23905,63518
20211230,1245,23905,23915,23905,23915,59926
20211230,1246,23915,23930,23900,23925,44492
20211230,1247,23925,23930,23920,23925,50635
20211230,1248,23925,23930,23920,23920,9951
20211230,1249,23925,23935,23920,23925,39223
20211230,1250,23920,23925,23915,23915,10156
20211230,1251,23915,23915,23915,23915,8150
20211230,1252,23915,23930,23915,23925,4094
20211230,1253,23925,23930,23915,23915,6688
20211230,1254,23915,23915,23910,23915,24995
20211230,1255,23910,23910,23900,23910,29470
20211230,1256,23910,23910,23900,23900,18443
20211230,1257,23905,23910,23900,23900,18598
20211230,1258,23905,23905,23885,23890,36579
20211230,1259,23890,23900,23890,23890,27415
20211230,1300,23890,23900,23890,23890,3793
20211230,1301,23895,23910,23895,23905,16955
20211230,1302,23905,23915,23900,23915,35344
20211230,1303,23915,23920,23905,23905,5937
20211230,1304,23910,23915,23885,23885,24110
20211230,1305,23890,23890,23875,23885,37390
20211230,1306,23885,23895,23885,23890,5526
20211230,1307,23895,23900,23890,23890,6559
20211230,1308,23890,23895,23885,23890,1487
20211230,1309,23890,23895,23885,23885,9172
20211230,1310,23885,23895,23885,23895,8073
20211230,1311,23895,23900,23895,23895,1508
20211230,1312,23900,23910,23900,23905,16093
20211230,1313,23910,23915,23900,23905,7578
20211230,1314,23905,23930,23905,23925,73521
20211230,1315,23920,23925,23915,23925,9570
20211230,1316,23920,23930,23915,23920,17604
20211230,1317,23920,23925,23915,23920,9542
20211230,1318,23920,23920,23905,23915,12871
20211230,1319,23915,23935,23915,23935,61632
20211230,1320,23935,23935,23920,23925,23356
20211230,1321,23920,23940,23920,23935,22313
20211230,1322,23940,23955,23930,23950,86570
20211230,1323,23950,23955,23940,23945,45811
20211230,1324,23945,23945,23935,23945,10688
20211230,1325,23940,23945,23930,23935,2056
20211230,1326,23940,23950,23940,23945,8519
20211230,1327,23945,23945,23940,23940,5817
20211230,1328,23940,23950,23935,23935,14663
20211230,1329,23935,23935,23925,23930,16025
20211230,1330,23930,23940,23930,23935,18714
20211230,1331,23935,23935,23920,23930,7539
20211230,1332,23925,23930,23920,23925,13375
20211230,1333,23925,23925,23915,23920,2870
20211230,1334,23925,23930,23920,23925,10161
20211230,1335,23925,23925,23895,23895,53466
20211230,1336,23895,23905,23890,23900,7040
20211230,1337,23900,23915,23900,23905,13680
20211230,1338,23910,23920,23910,23915,9910
20211230,1339,23915,23915,23905,23905,7709
20211230,1340,23905,23915,23905,23910,7590
20211230,1341,23910,23925,23910,23920,12401
20211230,1342,23925,23935,23920,23930,26589
20211230,1343,23935,23945,23930,23940,18426
20211230,1344,23945,23950,23940,23940,18626
20211230,1345,23940,23940,23930,23935,11385
20211230,1346,23940,23945,23930,23935,14659
20211230,1347,23935,23935,23920,23920,3972
20211230,1348,23920,23930,23920,23925,9398
20211230,1349,23930,23930,23925,23930,18352
20211230,1350,23930,23930,23920,23925,3953
20211230,1351,23920,23925,23915,23915,19528
20211230,1352,23920,23930,23915,23930,2664
20211230,1353,23935,23945,23930,23945,5437
20211230,1354,23940,23950,23930,23935,28460
20211230,1355,23930,23940,23930,23940,133419
20211230,1356,23935,23945,23935,23940,3862
20211230,1357,23945,23945,23935,23935,3734
20211230,1358,23935,23945,23925,23940,55853
20211230,1359,23940,23960,23940,23955,52907
20211230,1400,23955,23955,23940,23945,5750
20211230,1401,23945,23955,23945,23945,11366
20211230,1402,23940,23945,23920,23925,50083
20211230,1403,23925,23930,23920,23925,32548
20211230,1404,23925,23930,23920,23925,23153
20211230,1405,23925,23930,23925,23930,1474
20211230,1406,23925,23930,23910,23915,28040
20211230,1407,23915,23925,23915,23920,9538
20211230,1408,23920,23920,23905,23910,16120
20211230,1409,23915,23925,23910,23920,21672
20211230,1410,23920,23925,23915,23925,714
20211230,1411,23925,23930,23920,23925,7164
20211230,1412,23925,23925,23920,23920,9648
20211230,1413,23920,23925,23920,23925,20983
20211230,1414,23925,23930,23910,23915,14061
20211230,1415,23915,23915,23905,23905,7344
20211230,1416,23910,23935,23905,23930,35238
20211230,1417,23930,23950,23930,23950,49604
20211230,1418,23945,23980,23945,23975,140197
20211230,1419,23980,24000,23980,23995,89437
20211230,1420,23990,24000,23980,23985,42738
20211230,1421,23990,23990,23980,23980,43696
20211230,1422,23980,23980,23950,23955,80167
20211230,1423,23955,23960,23935,23945,40777
20211230,1424,23945,23945,23930,23930,184916
20211230,1425,23930,23940,23930,23940,4826
20211230,1426,23940,23945,23920,23920,153742
20211230,1427,23920,23925,23910,23920,86785
20211230,1428,23920,23920,23905,23910,22934
20211230,1429,23910,23915,23885,23885,103092
20211230,1430,23885,23895,23875,23890,39972
20211230,1431,23885,23890,23865,23880,94497
20211230,1432,23880,23890,23880,23890,17333
20211230,1433,23890,23905,23885,23895,40671
20211230,1434,23900,23905,23895,23900,15493
20211230,1435,23900,23900,23885,23895,40636
20211230,1436,23895,23895,23870,23885,33509
20211230,1437,23880,23900,23880,23890,10958
20211230,1438,23900,23910,23895,23900,60058
20211230,1439,23900,23900,23875,23885,37376
20211230,1440,23885,23890,23875,23880,16672
20211230,1441,23880,23890,23880,23880,11527
20211230,1442,23880,23885,23860,23865,46951
20211230,1443,23870,23875,23840,23845,150959
20211230,1444,23845,23875,23845,23870,46715
20211230,1445,23870,23885,23865,23875,41914
20211230,1446,23880,23895,23880,23890,33960
20211230,1447,23885,23885,23870,23875,7143
20211230,1448,23880,23885,23875,23875,9119
20211230,1449,23880,23885,23865,23875,12580
20211230,1450,23875,23880,23860,23880,9407
20211230,1451,23875,23875,23865,23870,17714
20211230,1452,23865,23880,23865,23870,17239
20211230,1453,23875,23885,23870,23880,10100
20211230,1454,23880,23885,23865,23870,26419
20211230,1455,23865,23885,23865,23880,11632
20211230,1456,23880,23890,23870,23875,13872
20211230,1457,23880,23885,23855,23860,12779
20211230,1458,23865,23865,23820,23835,146951
20211230,1459,23835,23845,23830,23835,20514
20211230,1500,23840,23840,23810,23815,36927
20211230,1501,23815,23835,23815,23830,32390
20211230,1502,23830,23845,23825,23835,48231
20211230,1503,23840,23840,23830,23835,55095
20211230,1504,23835,23835,23820,23820,49927
20211230,1505,23820,23835,23815,23830,67147
20211230,1506,23830,23830,23805,23810,36574
20211230,1507,23815,23830,23805,23825,77731
20211230,1508,23820,23825,23815,23825,27875
20211230,1509,23830,23840,23830,23835,29936
20211230,1510,23835,23835,23825,23825,5118
20211230,1511,23825,23840,23815,23835,17020
20211230,1512,23840,23840,23830,23835,11781
20211230,1513,23835,23840,23830,23840,56131
20211230,1514,23840,23855,23835,23855,47915
20211230,1515,23855,23880,23855,23870,102262
20211230,1516,23870,23875,23850,23860,32865
20211230,1517,23865,23870,23850,23855,43220
20211230,1518,23855,23870,23855,23865,94684
20211230,1519,23865,23870,23855,23865,108977
20211230,1520,23865,23880,23860,23865,152664
20211230,1530,23870,23870,23870,23870,246504