날짜,시간,시가,고가,저가,종가,거래량
20211227,0901,24180,24225,24135,24155,191711
20211227,0902,24155,24155,24080,24095,119506
20211227,0903,24100,24120,24065,24115,82106
20211227,0904,24120,24190,24105,24180,121555
20211227,0905,24175,24175,24135,24140,70370
20211227,0906,24140,24145,24095,24120,124236
20211227,0907,24120,24150,24095,24105,42503
20211227,0908,24110,24125,24080,24125,204071
20211227,0909,24120,24130,24100,24115,27021
20211227,0910,24100,24110,24090,24105,41405
20211227,0911,24105,24115,24065,24075,104148
20211227,0912,24080,24085,24060,24080,55494
20211227,0913,24085,24090,24060,24070,35363
20211227,0914,24065,24080,24050,24075,44924
20211227,0915,24075,24085,24035,24080,55234
20211227,0916,24075,24120,24065,24115,99696
20211227,0917,24110,24120,24085,24105,64873
20211227,0918,24105,24130,24100,24130,36992
20211227,0919,24130,24155,24125,24150,46898
20211227,0920,24150,24150,24115,24120,33152
20211227,0921,24120,24130,24115,24125,18300
20211227,0922,24125,24165,24125,24160,109716
20211227,0923,24160,24190,24155,24165,200091
20211227,0924,24165,24185,24165,24175,22622
20211227,0925,24175,24205,24160,24205,136683
20211227,0926,24205,24210,24180,24180,31476
20211227,0927,24185,24185,24145,24160,28700
20211227,0928,24165,24165,24145,24160,21784
20211227,0929,24155,24155,24130,24145,34519
20211227,0930,24150,24155,24135,24140,13923
20211227,0931,24145,24145,24110,24110,44369
20211227,0932,24120,24120,24090,24090,58192
20211227,0933,24085,24095,24070,24090,37018
20211227,0934,24095,24100,24080,24100,16866
20211227,0935,24095,24100,24055,24055,83838
20211227,0936,24060,24085,24060,24085,15728
20211227,0937,24085,24085,24045,24050,66541
20211227,0938,24045,24055,24035,24040,61382
20211227,0939,24040,24060,24040,24050,28368
20211227,0940,24050,24080,24040,24070,60840
20211227,0941,24065,24085,24060,24080,24154
20211227,0942,24080,24085,24055,24055,34616
20211227,0943,24055,24065,24050,24055,12918
20211227,0944,24050,24065,24040,24040,26696
20211227,0945,24045,24045,24015,24015,72259
20211227,0946,24015,24025,24010,24010,45609
20211227,0947,24015,24015,23995,23995,75324
20211227,0948,24000,24010,23990,24010,76378
20211227,0949,24010,24010,23995,24010,16900
20211227,0950,24010,24030,24000,24000,24562
20211227,0951,24000,24005,23985,23990,28928
20211227,0952,23985,24000,23955,23965,219702
20211227,0953,23965,23970,23940,23945,117177
20211227,0954,23945,23950,23925,23940,79697
20211227,0955,23945,23945,23920,23925,21188
20211227,0956,23925,23930,23900,23925,116850
20211227,0957,23920,23940,23915,23920,166382
20211227,0958,23920,23940,23915,23940,101983
20211227,0959,23940,23950,23935,23940,47415
20211227,1000,23940,23960,23925,23930,43813
20211227,1001,23930,23965,23925,23945,37583
20211227,1002,23945,23945,23915,23915,50830
20211227,1003,23915,23925,23905,23915,40409
20211227,1004,23910,23930,23910,23915,17316
20211227,1005,23915,23925,23905,23915,22879
20211227,1006,23915,23930,23905,23925,27987
20211227,1007,23930,23960,23930,23955,111728
20211227,1008,23955,23965,23945,23960,24391
20211227,1009,23955,23960,23935,23945,22166
20211227,1010,23950,23975,23950,23960,11779
20211227,1011,23965,23975,23950,23975,21949
20211227,1012,23975,23985,23965,23980,42273
20211227,1013,23980,23985,23975,23980,19863
20211227,1014,23985,23990,23965,23980,30880
20211227,1015,23980,23985,23970,23980,10657
20211227,1016,23975,23990,23965,23970,8583
20211227,1017,23975,23990,23975,23990,36212
20211227,1018,23990,24005,23970,23975,41488
20211227,1019,23970,23980,23960,23965,12820
20211227,1020,23960,23970,23960,23970,6619
20211227,1021,23970,23975,23960,23970,5031
20211227,1022,23970,24000,23965,23990,37459
20211227,1023,23995,23995,23970,23975,6568
20211227,1024,23970,24000,23970,23980,10549
20211227,1025,23985,24000,23985,23990,5121
20211227,1026,23985,24010,23985,24005,14988
20211227,1027,24000,24010,23995,23995,22328
20211227,1028,24000,24035,23995,24025,77739
20211227,1029,24025,24040,24020,24020,31173
20211227,1030,24020,24020,24005,24010,14724
20211227,1031,24015,24030,23995,24000,19014
20211227,1032,23995,24000,23990,23995,17948
20211227,1033,24000,24010,23990,24010,8441
20211227,1034,24015,24030,24010,24010,46718
20211227,1035,24015,24015,23995,24005,8398
20211227,1036,24000,24010,23990,23995,12235
20211227,1037,23995,23995,23985,23990,28543
20211227,1038,23990,23990,23960,23975,44324
20211227,1039,23970,23980,23955,23960,18771
20211227,1040,23960,23965,23945,23960,25818
20211227,1041,23960,23970,23950,23970,7175
20211227,1042,23975,23995,23970,23990,26367
20211227,1043,23995,24000,23985,23995,28361
20211227,1044,23995,24020,23995,24020,18953
20211227,1045,24020,24040,24010,24040,83997
20211227,1046,24035,24045,24030,24035,71083
20211227,1047,24035,24040,24025,24025,17528
20211227,1048,24025,24035,24025,24030,7590
20211227,1049,24030,24030,24025,24030,1923
20211227,1050,24030,24030,24010,24015,13883
20211227,1051,24015,24035,24010,24030,18932
20211227,1052,24035,24035,24025,24035,4897
20211227,1053,24030,24050,24030,24050,148700
20211227,1054,24050,24055,24045,24050,18545
20211227,1055,24050,24065,24050,24055,11958
20211227,1056,24055,24060,24050,24055,17612
20211227,1057,24050,24060,24050,24055,1349
20211227,1058,24060,24065,24040,24040,21771
20211227,1059,24045,24045,24035,24040,33206
20211227,1100,24045,24045,24035,24040,13457
20211227,1101,24040,24060,24040,24060,14250
20211227,1102,24060,24065,24055,24055,15873
20211227,1103,24055,24065,24055,24060,3676
20211227,1104,24055,24055,24040,24040,18422
20211227,1105,24045,24050,24030,24030,10172
20211227,1106,24025,24030,24010,24010,6359
20211227,1107,24015,24025,24015,24025,19663
20211227,1108,24030,24040,24025,24040,15010
20211227,1109,24040,24050,24040,24040,14322
20211227,1110,24040,24050,24040,24050,27688
20211227,1111,24050,24050,24035,24040,11384
20211227,1112,24040,24045,24035,24040,11902
20211227,1113,24040,24045,24030,24030,24455
20211227,1114,24030,24040,24025,24040,14402
20211227,1115,24040,24070,24040,24070,33421
20211227,1116,24070,24080,24055,24065,78653
20211227,1117,24060,24060,24045,24050,15180
20211227,1118,24050,24055,24040,24050,8363
20211227,1119,24055,24055,24045,24050,12469
20211227,1120,24050,24050,24040,24045,1546
20211227,1121,24045,24050,24035,24050,5452
20211227,1122,24050,24055,24040,24040,2293
20211227,1123,24045,24060,24045,24055,4851
20211227,1124,24055,24065,24055,24060,5852
20211227,1125,24065,24080,24065,24070,20968
20211227,1126,24070,24085,24070,24080,28004
20211227,1127,24080,24085,24065,24065,18892
20211227,1128,24065,24080,24060,24080,7945
20211227,1129,24080,24085,24070,24085,15242
20211227,1130,24080,24080,24070,24075,12550
20211227,1131,24075,24085,24070,24085,40327
20211227,1132,24080,24090,24070,24070,22980
20211227,1133,24075,24085,24075,24080,17346
20211227,1134,24080,24095,24080,24085,41075
20211227,1135,24080,24090,24075,24090,10792
20211227,1136,24090,24095,24080,24080,3730
20211227,1137,24075,24085,24070,24075,7481
20211227,1138,24070,24075,24070,24070,19157
20211227,1139,24070,24070,24060,24060,13818
20211227,1140,24060,24070,24060,24065,8211
20211227,1141,24065,24065,24050,24050,6566
20211227,1142,24055,24055,24045,24050,23516
20211227,1143,24055,24060,24045,24050,7930
20211227,1144,24050,24055,24045,24055,6806
20211227,1145,24050,24065,24050,24060,10662
20211227,1146,24060,24060,24055,24060,9300
20211227,1147,24060,24065,24050,24050,7808
20211227,1148,24050,24050,24035,24040,9303
20211227,1149,24040,24040,24025,24035,18841
20211227,1150,24035,24045,24035,24035,1725
20211227,1151,24040,24040,24020,24020,61414
20211227,1152,24025,24040,24020,24035,53424
20211227,1153,24035,24050,24035,24050,4679
20211227,1154,24050,24050,24040,24045,1589
20211227,1155,24045,24045,24040,24045,10133
20211227,1156,24045,24050,24030,24040,10319
20211227,1157,24040,24050,24035,24050,2481
20211227,1158,24045,24070,24045,24065,20978
20211227,1159,24065,24075,24060,24070,11254
20211227,1200,24070,24075,24065,24070,6735
20211227,1201,24070,24075,24065,24075,14670
20211227,1202,24075,24080,24075,24080,21043
20211227,1203,24075,24090,24075,24085,25080
20211227,1204,24085,24095,24080,24090,30485
20211227,1205,24090,24090,24085,24085,1000
20211227,1206,24085,24085,24075,24075,1092
20211227,1207,24070,24090,24070,24085,6975
20211227,1208,24085,24095,24085,24085,20685
20211227,1209,24085,24085,24080,24080,1501
20211227,1210,24080,24085,24075,24085,1018
20211227,1211,24075,24075,24065,24070,25212
20211227,1212,24070,24070,24055,24060,22223
20211227,1213,24070,24080,24070,24075,1451
20211227,1214,24070,24070,24055,24055,4744
20211227,1215,24060,24060,24055,24055,2727
20211227,1216,24060,24060,24050,24060,3989
20211227,1217,24060,24060,24050,24055,1123
20211227,1218,24055,24055,24035,24035,38956
20211227,1219,24040,24045,24030,24040,15197
20211227,1220,24040,24045,24035,24040,3080
20211227,1221,24040,24050,24040,24050,11885
20211227,1222,24050,24050,24035,24040,2487
20211227,1223,24040,24050,24040,24045,12231
20211227,1224,24050,24055,24050,24050,10552
20211227,1225,24045,24060,24045,24060,2822
20211227,1226,24060,24065,24055,24065,3559
20211227,1227,24065,24065,24060,24065,61
20211227,1228,24065,24075,24060,24075,26801
20211227,1229,24080,24080,24070,24075,7500
20211227,1230,24075,24075,24065,24065,501
20211227,1231,24065,24070,24055,24070,5757
20211227,1232,24065,24065,24050,24050,16196
20211227,1233,24050,24055,24045,24050,2146
20211227,1234,24050,24070,24050,24060,6785
20211227,1235,24060,24060,24045,24045,4142
20211227,1236,24045,24045,24035,24035,22720
20211227,1237,24035,24035,24025,24025,29129
20211227,1238,24025,24030,24020,24025,21382
20211227,1239,24020,24025,24005,24005,37774
20211227,1240,24005,24020,24005,24015,15895
20211227,1241,24020,24020,24000,24005,17945
20211227,1242,24005,24010,24000,24010,5758
20211227,1243,24005,24010,24000,24010,14339
20211227,1244,24010,24015,24005,24010,11276
20211227,1245,24015,24015,24010,24010,806
20211227,1246,24005,24010,24000,24000,29873
20211227,1247,24000,24010,23995,24005,5097
20211227,1248,24005,24005,23995,24005,1375
20211227,1249,24005,24005,23995,24005,8280
20211227,1250,24005,24010,24000,24010,8349
20211227,1251,24010,24010,23990,23990,20618
20211227,1252,23990,24005,23985,24000,1524
20211227,1253,24000,24005,23995,24005,3560
20211227,1254,24000,24015,24000,24010,7296
20211227,1255,24010,24015,24005,24010,16184
20211227,1256,24010,24015,24000,24005,21662
20211227,1257,24005,24010,24005,24005,1184
20211227,1258,24010,24010,24005,24010,512
20211227,1259,24010,24010,24005,24010,1438
20211227,1300,24010,24015,24010,24015,1548
20211227,1301,24015,24015,24005,24015,4314
20211227,1302,24010,24015,24010,24010,1141
20211227,1303,24015,24020,24015,24015,10236
20211227,1304,24015,24020,24015,24015,6812
20211227,1305,24015,24015,24005,24005,4877
20211227,1306,24010,24010,24005,24010,1126
20211227,1307,24010,24010,24000,24010,869
20211227,1308,24010,24015,24000,24005,6179
20211227,1309,24005,24005,23990,23995,17126
20211227,1310,23995,24000,23990,24000,1806
20211227,1311,23995,24000,23985,23990,9948
20211227,1312,23990,23995,23985,23995,11633
20211227,1313,23995,24000,23990,24000,644
20211227,1314,24000,24005,23985,23990,10971
20211227,1315,23990,23995,23980,23985,7515
20211227,1316,23985,23985,23970,23985,19781
20211227,1317,23985,23990,23980,23985,16883
20211227,1318,23985,23990,23980,23990,3588
20211227,1319,23990,23990,23985,23985,5373
20211227,1320,23990,23995,23990,23995,4121
20211227,1321,23995,24000,23990,23990,9513
20211227,1322,23985,23995,23985,23990,1420
20211227,1323,23985,23995,23980,23985,4054
20211227,1324,23985,23990,23985,23985,1013
20211227,1325,23985,23990,23980,23985,26566
20211227,1326,23985,23985,23970,23970,5583
20211227,1327,23975,23975,23970,23975,4178
20211227,1328,23975,23985,23975,23985,18018
20211227,1329,23990,23990,23990,23990,6430
20211227,1330,23985,23985,23985,23985,823
20211227,1331,23985,23990,23980,23990,2473
20211227,1332,23990,23995,23980,23990,10866
20211227,1333,23990,23995,23990,23995,1419
20211227,1334,23995,24005,23995,24005,26787
20211227,1335,24000,24005,23995,23995,8538
20211227,1336,23995,24005,23990,23990,7202
20211227,1337,23990,23990,23985,23985,4051
20211227,1338,23985,23985,23980,23980,1002
20211227,1339,23980,23985,23980,23985,1185
20211227,1340,23985,23990,23985,23985,18925
20211227,1341,23990,23990,23965,23965,26732
20211227,1342,23970,23970,23960,23970,56420
20211227,1343,23965,23970,23965,23970,2328
20211227,1344,23970,23970,23945,23950,50216
20211227,1345,23945,23950,23940,23945,27887
20211227,1346,23945,23945,23930,23945,33346
20211227,1347,23945,23945,23920,23935,42246
20211227,1348,23925,23935,23925,23930,7088
20211227,1349,23930,23930,23920,23930,22077
20211227,1350,23935,23935,23920,23930,64307
20211227,1351,23930,23935,23920,23925,7526
20211227,1352,23925,23925,23915,23920,4812
20211227,1353,23920,23945,23920,23945,30012
20211227,1354,23940,23950,23940,23945,23593
20211227,1355,23940,23950,23940,23950,24642
20211227,1356,23950,23950,23940,23945,19612
20211227,1357,23945,23960,23945,23955,7581
20211227,1358,23955,23955,23940,23945,13707
20211227,1359,23945,23945,23935,23940,23704
20211227,1400,23935,23955,23930,23955,20544
20211227,1401,23955,23955,23945,23950,15155
20211227,1402,23950,23960,23940,23945,9535
20211227,1403,23940,23945,23930,23935,8843
20211227,1404,23935,23935,23930,23935,2242
20211227,1405,23930,23930,23915,23920,9263
20211227,1406,23920,23925,23900,23905,44284
20211227,1407,23905,23915,23900,23900,22155
20211227,1408,23900,23915,23900,23910,6234
20211227,1409,23905,23915,23905,23905,2309
20211227,1410,23910,23910,23905,23910,9261
20211227,1411,23915,23925,23915,23925,21779
20211227,1412,23925,23925,23915,23920,15718
20211227,1413,23920,23930,23915,23925,5479
20211227,1414,23930,23935,23925,23930,9236
20211227,1415,23930,23935,23925,23935,8064
20211227,1416,23930,23935,23925,23925,4923
20211227,1417,23930,23945,23925,23940,3743
20211227,1418,23940,23950,23940,23945,4506
20211227,1419,23945,23945,23935,23935,36340
20211227,1420,23935,23955,23935,23950,17448
20211227,1421,23950,23965,23950,23960,12499
20211227,1422,23960,23960,23950,23955,4765
20211227,1423,23950,23965,23950,23960,21636
20211227,1424,23960,23965,23950,23950,11798
20211227,1425,23950,23955,23945,23955,4908
20211227,1426,23950,23955,23940,23950,3246
20211227,1427,23950,23955,23945,23955,1269
20211227,1428,23955,23960,23955,23955,6283
20211227,1429,23950,23960,23950,23960,12538
20211227,1430,23960,23980,23960,23975,18605
20211227,1431,23975,23980,23960,23965,29552
20211227,1432,23960,23965,23955,23965,15682
20211227,1433,23965,23975,23965,23965,20071
20211227,1434,23970,23970,23950,23955,17056
20211227,1435,23950,23950,23945,23950,35673
20211227,1436,23945,23945,23930,23930,45744
20211227,1437,23935,23950,23930,23950,41249
20211227,1438,23950,23970,23945,23970,28556
20211227,1439,23965,23975,23965,23970,24781
20211227,1440,23965,23975,23965,23975,16089
20211227,1441,23975,23980,23965,23965,27694
20211227,1442,23965,23970,23960,23960,26006
20211227,1443,23960,23960,23950,23950,12962
20211227,1444,23945,23950,23945,23950,25809
20211227,1445,23945,23955,23940,23945,18331
20211227,1446,23950,23955,23945,23950,19352
20211227,1447,23945,23945,23935,23935,18642
20211227,1448,23935,23940,23930,23935,26425
20211227,1449,23935,23935,23925,23935,20852
20211227,1450,23935,23935,23930,23930,156
20211227,1451,23930,23940,23925,23935,36483
20211227,1452,23930,23940,23930,23935,13963
20211227,1453,23935,23935,23930,23930,8207
20211227,1454,23925,23940,23925,23940,14309
20211227,1455,23940,23945,23935,23945,21389
20211227,1456,23940,23945,23935,23945,15887
20211227,1457,23945,23945,23935,23935,6542
20211227,1458,23940,23940,23930,23930,21982
20211227,1459,23925,23945,23925,23940,23450
20211227,1500,23935,23945,23930,23930,35857
20211227,1501,23925,23935,23920,23930,12715
20211227,1502,23930,23940,23930,23930,4923
20211227,1503,23935,23945,23930,23945,13633
20211227,1504,23940,23950,23940,23940,20628
20211227,1505,23940,23950,23935,23945,15821
20211227,1506,23940,23950,23935,23935,22061
20211227,1507,23935,23935,23925,23930,12370
20211227,1508,23930,23945,23930,23945,20465
20211227,1509,23940,23945,23935,23940,5250
20211227,1510,23940,23945,23935,23945,13904
20211227,1511,23935,23945,23930,23935,2751
20211227,1512,23935,23940,23930,23935,7873
20211227,1513,23930,23935,23905,23910,67478
20211227,1514,23915,23920,23905,23905,17853
20211227,1515,23905,23910,23895,23900,53958
20211227,1516,23900,23910,23900,23900,3415
20211227,1517,23905,23910,23900,23905,10430
20211227,1518,23905,23910,23900,23905,20950
20211227,1519,23910,23910,23900,23905,7889
20211227,1520,23905,23910,23900,23905,32810
20211227,1530,23905,23905,23905,23905,129664