날짜,시간,시가,고가,저가,종가,거래량
20220118,0901,22740,22810,22735,22740,254892
20220118,0902,22730,22775,22685,22695,185307
20220118,0903,22695,22700,22620,22625,159431
20220118,0904,22620,22650,22600,22610,134835
20220118,0905,22610,22670,22600,22615,233643
20220118,0906,22615,22655,22605,22620,114786
20220118,0907,22620,22685,22590,22680,73577
20220118,0908,22675,22685,22615,22635,89320
20220118,0909,22635,22640,22570,22580,120846
20220118,0910,22580,22615,22570,22580,73058
20220118,0911,22580,22585,22525,22555,106665
20220118,0912,22555,22600,22550,22580,55492
20220118,0913,22575,22590,22550,22550,35997
20220118,0914,22550,22570,22535,22540,58219
20220118,0915,22540,22550,22500,22505,46034
20220118,0916,22510,22515,22475,22485,102874
20220118,0917,22485,22520,22480,22510,34260
20220118,0918,22505,22515,22485,22490,60998
20220118,0919,22485,22515,22470,22480,70855
20220118,0920,22480,22505,22460,22495,98451
20220118,0921,22495,22555,22485,22520,175941
20220118,0922,22520,22595,22515,22575,193398
20220118,0923,22580,22585,22535,22550,43615
20220118,0924,22550,22565,22535,22550,28998
20220118,0925,22550,22570,22515,22530,62998
20220118,0926,22525,22535,22500,22505,69912
20220118,0927,22500,22560,22500,22560,36975
20220118,0928,22555,22565,22540,22565,26916
20220118,0929,22555,22560,22500,22510,32656
20220118,0930,22520,22530,22505,22515,18816
20220118,0931,22515,22550,22505,22515,20222
20220118,0932,22515,22545,22515,22540,44946
20220118,0933,22545,22600,22545,22600,96131
20220118,0934,22600,22645,22595,22640,143100
20220118,0935,22640,22655,22630,22655,59975
20220118,0936,22655,22660,22620,22625,57038
20220118,0937,22630,22635,22605,22635,30927
20220118,0938,22635,22650,22620,22650,36793
20220118,0939,22645,22665,22625,22625,63862
20220118,0940,22625,22670,22625,22670,39394
20220118,0941,22665,22695,22665,22690,60587
20220118,0942,22695,22710,22665,22675,101509
20220118,0943,22670,22690,22640,22650,80019
20220118,0944,22650,22685,22630,22640,60865
20220118,0945,22645,22645,22625,22640,36498
20220118,0946,22630,22650,22605,22625,64441
20220118,0947,22630,22680,22630,22670,46597
20220118,0948,22665,22670,22650,22665,16616
20220118,0949,22665,22670,22655,22665,6430
20220118,0950,22665,22720,22655,22715,67774
20220118,0951,22710,22755,22710,22745,184367
20220118,0952,22750,22755,22735,22750,67297
20220118,0953,22750,22750,22705,22705,42096
20220118,0954,22710,22765,22705,22760,56556
20220118,0955,22760,22775,22740,22765,64039
20220118,0956,22770,22775,22750,22760,59063
20220118,0957,22760,22770,22745,22765,64689
20220118,0958,22770,22790,22765,22785,45665
20220118,0959,22790,22795,22760,22765,60446
20220118,1000,22775,22780,22750,22750,74940
20220118,1001,22755,22770,22710,22710,54150
20220118,1002,22705,22740,22705,22725,64716
20220118,1003,22720,22725,22700,22710,50970
20220118,1004,22710,22730,22675,22685,49686
20220118,1005,22680,22710,22675,22710,70022
20220118,1006,22710,22735,22685,22690,21802
20220118,1007,22690,22720,22685,22700,23173
20220118,1008,22705,22710,22655,22660,56579
20220118,1009,22660,22685,22660,22675,26693
20220118,1010,22680,22685,22660,22675,20454
20220118,1011,22675,22700,22670,22695,16378
20220118,1012,22690,22690,22655,22660,12185
20220118,1013,22660,22665,22635,22665,63810
20220118,1014,22660,22690,22660,22685,21118
20220118,1015,22685,22690,22675,22690,9730
20220118,1016,22690,22695,22660,22665,19023
20220118,1017,22670,22670,22645,22650,33506
20220118,1018,22650,22655,22620,22640,73107
20220118,1019,22640,22655,22635,22635,9982
20220118,1020,22640,22640,22615,22620,77322
20220118,1021,22625,22645,22615,22640,24717
20220118,1022,22640,22640,22625,22635,7902
20220118,1023,22635,22635,22610,22610,42726
20220118,1024,22610,22625,22610,22615,10317
20220118,1025,22620,22630,22615,22615,15066
20220118,1026,22620,22625,22595,22615,57455
20220118,1027,22615,22640,22600,22635,28301
20220118,1028,22630,22635,22595,22605,16997
20220118,1029,22615,22625,22610,22610,18312
20220118,1030,22610,22610,22585,22585,38661
20220118,1031,22590,22610,22575,22585,84974
20220118,1032,22585,22590,22560,22565,31878
20220118,1033,22565,22565,22550,22555,45909
20220118,1034,22555,22575,22550,22570,29802
20220118,1035,22570,22580,22555,22580,17250
20220118,1036,22580,22615,22570,22610,27462
20220118,1037,22605,22620,22595,22610,22284
20220118,1038,22610,22615,22585,22590,13501
20220118,1039,22585,22600,22580,22585,34785
20220118,1040,22585,22605,22580,22605,35605
20220118,1041,22605,22625,22600,22615,39697
20220118,1042,22620,22645,22620,22640,46112
20220118,1043,22640,22645,22630,22640,19252
20220118,1044,22635,22640,22630,22635,10169
20220118,1045,22635,22650,22630,22645,18025
20220118,1046,22645,22650,22630,22635,20476
20220118,1047,22640,22645,22600,22610,46528
20220118,1048,22615,22625,22610,22615,19293
20220118,1049,22615,22625,22600,22605,26292
20220118,1050,22605,22605,22575,22585,69453
20220118,1051,22585,22595,22580,22585,7280
20220118,1052,22590,22605,22580,22600,21354
20220118,1053,22600,22645,22600,22640,34833
20220118,1054,22640,22640,22590,22590,40367
20220118,1055,22595,22610,22585,22595,14325
20220118,1056,22590,22605,22575,22580,26558
20220118,1057,22580,22585,22575,22580,13074
20220118,1058,22580,22610,22580,22610,13716
20220118,1059,22605,22620,22605,22620,21650
20220118,1100,22620,22620,22585,22595,17911
20220118,1101,22600,22605,22590,22600,43337
20220118,1102,22600,22635,22595,22620,22402
20220118,1103,22625,22635,22615,22620,16064
20220118,1104,22610,22610,22585,22585,19801
20220118,1105,22585,22585,22570,22575,54989
20220118,1106,22570,22580,22555,22555,38919
20220118,1107,22555,22555,22540,22555,63078
20220118,1108,22550,22575,22540,22540,170014
20220118,1109,22540,22545,22525,22540,23672
20220118,1110,22540,22555,22540,22555,3848
20220118,1111,22560,22570,22555,22555,15274
20220118,1112,22560,22595,22560,22595,30958
20220118,1113,22590,22605,22590,22605,13127
20220118,1114,22610,22615,22595,22610,25754
20220118,1115,22610,22610,22585,22585,8884
20220118,1116,22590,22610,22590,22595,6132
20220118,1117,22595,22600,22575,22575,8221
20220118,1118,22575,22580,22540,22540,31990
20220118,1119,22540,22540,22525,22525,89957
20220118,1120,22525,22525,22505,22510,114840
20220118,1121,22515,22515,22495,22500,60750
20220118,1122,22505,22515,22470,22490,56772
20220118,1123,22480,22515,22475,22515,24157
20220118,1124,22515,22520,22505,22505,12138
20220118,1125,22515,22545,22515,22540,43504
20220118,1126,22540,22555,22535,22545,12730
20220118,1127,22545,22550,22540,22540,29241
20220118,1128,22535,22540,22520,22525,23207
20220118,1129,22530,22545,22525,22525,2890
20220118,1130,22525,22530,22520,22525,3193
20220118,1131,22520,22530,22515,22520,23844
20220118,1132,22520,22530,22515,22530,7471
20220118,1133,22535,22540,22525,22540,15476
20220118,1134,22535,22545,22520,22545,11512
20220118,1135,22545,22565,22545,22555,13800
20220118,1136,22555,22555,22535,22535,29587
20220118,1137,22535,22555,22530,22550,7136
20220118,1138,22550,22550,22525,22535,12612
20220118,1139,22535,22540,22530,22535,1632
20220118,1140,22535,22545,22535,22540,21336
20220118,1141,22545,22545,22535,22540,1693
20220118,1142,22540,22550,22540,22550,13247
20220118,1143,22550,22590,22550,22590,28401
20220118,1144,22585,22600,22580,22595,47496
20220118,1145,22590,22595,22570,22575,11202
20220118,1146,22580,22580,22550,22555,7912
20220118,1147,22560,22560,22545,22555,10444
20220118,1148,22555,22565,22555,22555,2002
20220118,1149,22555,22570,22555,22570,12634
20220118,1150,22570,22585,22565,22580,35871
20220118,1151,22580,22605,22580,22605,33003
20220118,1152,22600,22605,22590,22595,6083
20220118,1153,22595,22605,22590,22595,26284
20220118,1154,22600,22600,22590,22590,6170
20220118,1155,22595,22600,22580,22585,22846
20220118,1156,22590,22610,22590,22610,40192
20220118,1157,22610,22640,22600,22630,32174
20220118,1158,22635,22660,22635,22650,140223
20220118,1159,22650,22655,22640,22645,22811
20220118,1200,22640,22650,22635,22640,9902
20220118,1201,22640,22655,22640,22640,35274
20220118,1202,22640,22640,22630,22635,19108
20220118,1203,22630,22635,22625,22630,55255
20220118,1204,22630,22635,22620,22620,35430
20220118,1205,22625,22625,22610,22610,10750
20220118,1206,22610,22615,22600,22600,14096
20220118,1207,22600,22610,22595,22605,12791
20220118,1208,22605,22615,22595,22595,16441
20220118,1209,22595,22600,22590,22595,4810
20220118,1210,22595,22595,22585,22590,1991
20220118,1211,22595,22610,22595,22595,3598
20220118,1212,22590,22600,22570,22580,14636
20220118,1213,22580,22585,22575,22575,2067
20220118,1214,22575,22580,22565,22575,8228
20220118,1215,22580,22580,22565,22570,13894
20220118,1216,22575,22585,22570,22570,9521
20220118,1217,22570,22570,22550,22560,41173
20220118,1218,22560,22565,22555,22565,3118
20220118,1219,22570,22570,22550,22550,13780
20220118,1220,22555,22555,22545,22550,16651
20220118,1221,22550,22560,22550,22555,22484
20220118,1222,22555,22555,22540,22550,13362
20220118,1223,22540,22540,22525,22525,38329
20220118,1224,22525,22535,22515,22520,42335
20220118,1225,22520,22535,22520,22525,3523
20220118,1226,22525,22530,22525,22530,3218
20220118,1227,22525,22530,22505,22510,18118
20220118,1228,22510,22515,22505,22505,23082
20220118,1229,22510,22510,22495,22500,36356
20220118,1230,22500,22505,22490,22500,82113
20220118,1231,22495,22515,22490,22510,81289
20220118,1232,22505,22510,22500,22510,7637
20220118,1233,22500,22500,22470,22475,72691
20220118,1234,22475,22480,22470,22475,27783
20220118,1235,22480,22480,22455,22465,83224
20220118,1236,22460,22460,22450,22455,15369
20220118,1237,22450,22450,22415,22415,95442
20220118,1238,22415,22420,22385,22400,192248
20220118,1239,22400,22415,22385,22395,69629
20220118,1240,22395,22405,22385,22405,47029
20220118,1241,22400,22400,22375,22385,70039
20220118,1242,22375,22385,22360,22380,59810
20220118,1243,22380,22380,22355,22360,46355
20220118,1244,22360,22365,22335,22365,204327
20220118,1245,22365,22365,22330,22340,148820
20220118,1246,22340,22345,22320,22335,79734
20220118,1247,22330,22350,22295,22305,180471
20220118,1248,22305,22325,22300,22320,72689
20220118,1249,22320,22320,22305,22315,19992
20220118,1250,22315,22315,22285,22290,51764
20220118,1251,22290,22300,22285,22295,27972
20220118,1252,22290,22300,22285,22295,37002
20220118,1253,22295,22295,22270,22280,58566
20220118,1254,22275,22285,22260,22270,119552
20220118,1255,22275,22290,22270,22280,34401
20220118,1256,22280,22305,22280,22285,70025
20220118,1257,22285,22290,22260,22270,29727
20220118,1258,22265,22290,22265,22290,93775
20220118,1259,22290,22305,22285,22300,42919
20220118,1300,22300,22320,22295,22315,38852
20220118,1301,22310,22320,22300,22310,64801
20220118,1302,22305,22315,22295,22310,69878
20220118,1303,22310,22310,22280,22295,31178
20220118,1304,22290,22300,22280,22295,35045
20220118,1305,22295,22295,22275,22285,36030
20220118,1306,22290,22295,22275,22295,58026
20220118,1307,22295,22300,22270,22275,28464
20220118,1308,22275,22275,22255,22265,82121
20220118,1309,22265,22280,22255,22275,32049
20220118,1310,22275,22290,22265,22265,45447
20220118,1311,22270,22270,22245,22255,68495
20220118,1312,22255,22275,22255,22260,4195
20220118,1313,22265,22265,22235,22240,61349
20220118,1314,22235,22240,22220,22230,52181
20220118,1315,22235,22265,22230,22250,85791
20220118,1316,22250,22270,22245,22260,41805
20220118,1317,22265,22265,22245,22250,57521
20220118,1318,22245,22285,22245,22285,59352
20220118,1319,22285,22285,22255,22260,24334
20220118,1320,22260,22260,22235,22240,27330
20220118,1321,22240,22240,22220,22230,91228
20220118,1322,22230,22235,22190,22205,242468
20220118,1323,22200,22225,22195,22220,54647
20220118,1324,22220,22240,22185,22195,122375
20220118,1325,22205,22205,22180,22180,70321
20220118,1326,22185,22195,22180,22185,44502
20220118,1327,22185,22185,22160,22170,82361
20220118,1328,22170,22185,22160,22180,28228
20220118,1329,22180,22205,22180,22200,43398
20220118,1330,22200,22205,22185,22190,65263
20220118,1331,22195,22205,22170,22200,66159
20220118,1332,22200,22220,22190,22190,102984
20220118,1333,22190,22190,22165,22165,39081
20220118,1334,22170,22180,22150,22165,84307
20220118,1335,22165,22170,22140,22155,85080
20220118,1336,22150,22180,22150,22170,37851
20220118,1337,22170,22180,22160,22175,10621
20220118,1338,22170,22190,22165,22185,28561
20220118,1339,22185,22185,22160,22165,15758
20220118,1340,22165,22175,22150,22155,13366
20220118,1341,22155,22160,22140,22155,62955
20220118,1342,22155,22185,22155,22185,22948
20220118,1343,22185,22200,22180,22190,70580
20220118,1344,22195,22195,22165,22185,42298
20220118,1345,22185,22195,22170,22190,46253
20220118,1346,22195,22210,22170,22175,61157
20220118,1347,22175,22190,22170,22190,27108
20220118,1348,22190,22210,22180,22205,44143
20220118,1349,22210,22210,22185,22195,15760
20220118,1350,22190,22210,22190,22190,9675
20220118,1351,22195,22220,22185,22215,45677
20220118,1352,22220,22225,22205,22220,22523
20220118,1353,22220,22225,22210,22225,22493
20220118,1354,22220,22235,22215,22235,42214
20220118,1355,22235,22245,22230,22235,50328
20220118,1356,22240,22255,22240,22255,49662
20220118,1357,22255,22285,22255,22275,104826
20220118,1358,22275,22295,22260,22295,75120
20220118,1359,22290,22295,22280,22290,24690
20220118,1400,22290,22305,22285,22285,66407
20220118,1401,22290,22300,22275,22300,41733
20220118,1402,22305,22320,22260,22270,70766
20220118,1403,22270,22270,22250,22260,21905
20220118,1404,22255,22260,22225,22235,53653
20220118,1405,22230,22240,22225,22230,23676
20220118,1406,22230,22245,22210,22220,49099
20220118,1407,22215,22235,22195,22200,55278
20220118,1408,22200,22210,22195,22195,24278
20220118,1409,22195,22215,22190,22210,32137
20220118,1410,22210,22220,22205,22215,23429
20220118,1411,22215,22260,22215,22245,63645
20220118,1412,22245,22245,22220,22230,12253
20220118,1413,22230,22240,22215,22215,29416
20220118,1414,22220,22225,22200,22200,44389
20220118,1415,22200,22215,22180,22185,33017
20220118,1416,22185,22195,22180,22195,47998
20220118,1417,22195,22220,22195,22215,13342
20220118,1418,22215,22220,22195,22220,24179
20220118,1419,22220,22220,22180,22190,26721
20220118,1420,22190,22205,22190,22200,4166
20220118,1421,22205,22215,22200,22215,11998
20220118,1422,22210,22225,22205,22225,46343
20220118,1423,22220,22220,22200,22205,18837
20220118,1424,22205,22210,22180,22185,23828
20220118,1425,22190,22225,22185,22220,17606
20220118,1426,22220,22225,22210,22215,18057
20220118,1427,22220,22225,22215,22220,5997
20220118,1428,22225,22235,22225,22235,26797
20220118,1429,22235,22265,22230,22235,39469
20220118,1430,22240,22240,22225,22235,36979
20220118,1431,22235,22255,22215,22225,44584
20220118,1432,22225,22225,22210,22215,32368
20220118,1433,22215,22215,22195,22200,19619
20220118,1434,22205,22215,22200,22210,9498
20220118,1435,22205,22210,22180,22190,45238
20220118,1436,22190,22195,22180,22185,24483
20220118,1437,22185,22200,22185,22190,9928
20220118,1438,22190,22195,22175,22180,56835
20220118,1439,22180,22180,22170,22175,29780
20220118,1440,22175,22185,22170,22180,33767
20220118,1441,22180,22200,22170,22175,32652
20220118,1442,22175,22180,22160,22175,58462
20220118,1443,22175,22180,22160,22165,22976
20220118,1444,22170,22175,22160,22170,17690
20220118,1445,22175,22180,22165,22170,62633
20220118,1446,22170,22180,22140,22145,171305
20220118,1447,22145,22145,22130,22135,83890
20220118,1448,22135,22140,22115,22120,64774
20220118,1449,22125,22135,22120,22135,68223
20220118,1450,22135,22175,22130,22170,41716
20220118,1451,22165,22190,22165,22190,63909
20220118,1452,22190,22220,22185,22215,77991
20220118,1453,22215,22225,22205,22205,28776
20220118,1454,22210,22225,22175,22215,58113
20220118,1455,22220,22230,22210,22225,35451
20220118,1456,22230,22235,22215,22220,29353
20220118,1457,22220,22220,22210,22215,15586
20220118,1458,22215,22215,22195,22195,34011
20220118,1459,22200,22210,22195,22200,17469
20220118,1500,22200,22235,22200,22220,58583
20220118,1501,22225,22235,22205,22235,45770
20220118,1502,22230,22235,22210,22215,19377
20220118,1503,22215,22225,22195,22205,47060
20220118,1504,22200,22215,22195,22205,18906
20220118,1505,22210,22210,22190,22205,34937
20220118,1506,22205,22210,22195,22200,7042
20220118,1507,22205,22230,22200,22215,26076
20220118,1508,22215,22220,22190,22195,32594
20220118,1509,22195,22225,22195,22220,42029
20220118,1510,22220,22225,22200,22210,31095
20220118,1511,22205,22210,22190,22205,23455
20220118,1512,22205,22205,22175,22185,45351
20220118,1513,22185,22195,22180,22185,31352
20220118,1514,22185,22185,22160,22165,50233
20220118,1515,22165,22170,22155,22170,60179
20220118,1516,22170,22185,22165,22180,48785
20220118,1517,22175,22200,22175,22195,73678
20220118,1518,22195,22205,22190,22205,39248
20220118,1519,22205,22220,22200,22220,36242
20220118,1520,22205,22220,22205,22210,59826
20220118,1530,22265,22265,22265,22265,251764