날짜,시간,시가,고가,저가,종가,거래량
20220119,0901,21920,21985,21855,21890,463892
20220119,0902,21885,22010,21885,21980,462779
20220119,0903,21985,22015,21935,21935,168218
20220119,0904,21935,21980,21905,21975,131402
20220119,0905,21965,21990,21905,21930,149371
20220119,0906,21925,21960,21915,21950,97713
20220119,0907,21955,22000,21935,21995,104709
20220119,0908,21995,22010,21985,22005,88102
20220119,0909,22010,22015,21990,22000,95237
20220119,0910,21995,22020,21985,22000,79478
20220119,0911,21995,22025,21975,21975,58898
20220119,0912,21980,22000,21960,21970,63159
20220119,0913,21970,21970,21920,21920,139525
20220119,0914,21920,21925,21895,21900,140400
20220119,0915,21905,22010,21905,21990,79822
20220119,0916,21995,22010,21975,21985,66008
20220119,0917,21985,22000,21970,21985,55812
20220119,0918,21985,22065,21985,22065,137227
20220119,0919,22060,22085,22055,22070,123355
20220119,0920,22060,22070,22045,22060,92984
20220119,0921,22065,22105,22060,22070,85515
20220119,0922,22075,22095,22060,22095,49356
20220119,0923,22090,22110,22075,22085,77053
20220119,0924,22090,22100,22075,22095,46181
20220119,0925,22100,22125,22095,22105,77687
20220119,0926,22105,22120,22100,22110,31513
20220119,0927,22105,22120,22075,22085,54203
20220119,0928,22090,22115,22075,22115,63759
20220119,0929,22110,22125,22080,22085,23257
20220119,0930,22090,22100,22070,22075,52277
20220119,0931,22075,22090,22055,22055,61781
20220119,0932,22065,22105,22060,22075,29645
20220119,0933,22080,22085,22055,22065,15627
20220119,0934,22065,22100,22060,22080,16752
20220119,0935,22090,22120,22085,22120,42214
20220119,0936,22120,22130,22105,22120,111493
20220119,0937,22120,22130,22105,22115,126432
20220119,0938,22115,22180,22110,22175,81902
20220119,0939,22180,22195,22165,22185,129042
20220119,0940,22190,22200,22185,22190,24340
20220119,0941,22195,22205,22180,22195,62527
20220119,0942,22195,22210,22185,22205,35989
20220119,0943,22210,22210,22180,22185,54222
20220119,0944,22180,22195,22180,22195,18514
20220119,0945,22195,22195,22165,22170,46556
20220119,0946,22175,22180,22165,22165,14855
20220119,0947,22170,22195,22165,22180,10218
20220119,0948,22180,22185,22165,22170,7703
20220119,0949,22170,22170,22130,22130,107578
20220119,0950,22130,22155,22125,22145,60905
20220119,0951,22145,22150,22140,22150,23588
20220119,0952,22140,22150,22105,22115,40500
20220119,0953,22110,22130,22105,22115,17029
20220119,0954,22115,22120,22110,22115,46804
20220119,0955,22115,22130,22110,22110,27389
20220119,0956,22110,22145,22105,22140,24622
20220119,0957,22140,22145,22110,22120,6918
20220119,0958,22115,22150,22115,22150,19119
20220119,0959,22150,22185,22145,22165,36038
20220119,1000,22170,22170,22140,22145,29798
20220119,1001,22150,22195,22145,22185,100226
20220119,1002,22185,22185,22150,22155,11122
20220119,1003,22155,22185,22150,22185,26849
20220119,1004,22180,22195,22155,22165,37944
20220119,1005,22165,22205,22160,22205,69257
20220119,1006,22205,22210,22180,22195,22153
20220119,1007,22200,22215,22190,22200,73965
20220119,1008,22205,22245,22195,22235,45790
20220119,1009,22240,22255,22235,22255,42985
20220119,1010,22255,22265,22245,22250,33392
20220119,1011,22255,22255,22230,22235,51093
20220119,1012,22240,22255,22240,22250,31366
20220119,1013,22250,22280,22250,22270,54349
20220119,1014,22270,22300,22270,22290,56518
20220119,1015,22295,22315,22290,22290,145744
20220119,1016,22290,22335,22290,22325,72718
20220119,1017,22330,22330,22305,22315,40915
20220119,1018,22320,22335,22310,22320,68217
20220119,1019,22320,22325,22305,22320,27952
20220119,1020,22315,22315,22305,22310,26659
20220119,1021,22310,22325,22300,22325,70091
20220119,1022,22320,22325,22305,22310,15831
20220119,1023,22315,22320,22305,22315,26882
20220119,1024,22315,22320,22305,22310,17917
20220119,1025,22310,22315,22295,22300,20104
20220119,1026,22300,22335,22295,22325,74068
20220119,1027,22325,22360,22320,22345,70849
20220119,1028,22340,22345,22310,22315,15718
20220119,1029,22325,22335,22320,22325,15429
20220119,1030,22325,22335,22310,22335,69655
20220119,1031,22335,22350,22325,22345,42706
20220119,1032,22350,22355,22335,22335,18228
20220119,1033,22340,22350,22335,22335,5308
20220119,1034,22335,22355,22335,22340,17775
20220119,1035,22335,22340,22315,22315,29942
20220119,1036,22310,22340,22310,22330,63262
20220119,1037,22330,22355,22320,22355,35161
20220119,1038,22360,22360,22315,22325,44991
20220119,1039,22320,22335,22315,22320,28381
20220119,1040,22325,22325,22300,22320,46483
20220119,1041,22325,22330,22310,22315,31993
20220119,1042,22320,22325,22310,22315,7215
20220119,1043,22315,22315,22305,22305,15716
20220119,1044,22310,22320,22280,22285,23213
20220119,1045,22285,22290,22260,22265,46628
20220119,1046,22265,22280,22260,22280,16955
20220119,1047,22275,22310,22270,22295,40576
20220119,1048,22300,22305,22295,22300,27022
20220119,1049,22300,22300,22250,22250,35373
20220119,1050,22250,22265,22240,22260,18785
20220119,1051,22260,22265,22250,22255,7603
20220119,1052,22255,22255,22240,22250,15710
20220119,1053,22255,22260,22235,22240,8254
20220119,1054,22250,22250,22215,22215,153663
20220119,1055,22220,22220,22200,22210,37767
20220119,1056,22215,22215,22205,22210,14174
20220119,1057,22210,22210,22195,22195,20680
20220119,1058,22195,22220,22190,22215,22716
20220119,1059,22215,22215,22205,22210,9756
20220119,1100,22210,22220,22205,22205,3091
20220119,1101,22205,22230,22205,22215,19214
20220119,1102,22215,22220,22195,22210,26973
20220119,1103,22210,22235,22200,22210,33771
20220119,1104,22210,22215,22195,22205,11718
20220119,1105,22205,22210,22200,22210,2190
20220119,1106,22205,22255,22205,22250,18320
20220119,1107,22255,22270,22250,22260,6269
20220119,1108,22260,22260,22230,22240,6683
20220119,1109,22245,22245,22215,22215,12226
20220119,1110,22215,22220,22205,22205,4706
20220119,1111,22210,22215,22205,22210,1291
20220119,1112,22210,22220,22205,22215,17212
20220119,1113,22220,22240,22220,22235,46810
20220119,1114,22235,22255,22225,22255,10895
20220119,1115,22255,22260,22240,22255,14426
20220119,1116,22255,22270,22255,22265,10917
20220119,1117,22270,22300,22270,22290,33867
20220119,1118,22295,22310,22290,22300,42094
20220119,1119,22305,22310,22295,22305,10754
20220119,1120,22305,22310,22290,22295,14903
20220119,1121,22295,22300,22285,22295,20797
20220119,1122,22290,22290,22260,22260,18753
20220119,1123,22260,22260,22245,22255,9657
20220119,1124,22255,22260,22250,22250,5015
20220119,1125,22255,22260,22235,22240,40512
20220119,1126,22240,22240,22230,22235,9226
20220119,1127,22230,22240,22225,22240,8447
20220119,1128,22235,22235,22205,22215,44073
20220119,1129,22215,22220,22210,22215,11008
20220119,1130,22215,22220,22205,22210,2763
20220119,1131,22210,22220,22205,22205,36260
20220119,1132,22210,22210,22195,22195,25904
20220119,1133,22195,22205,22190,22200,39339
20220119,1134,22195,22200,22180,22180,15638
20220119,1135,22180,22190,22180,22185,76532
20220119,1136,22185,22185,22150,22150,134849
20220119,1137,22150,22155,22135,22150,51409
20220119,1138,22150,22150,22140,22145,11586
20220119,1139,22145,22150,22140,22150,3975
20220119,1140,22145,22150,22140,22145,17530
20220119,1141,22145,22170,22145,22170,23595
20220119,1142,22170,22170,22145,22155,31901
20220119,1143,22160,22165,22135,22145,33799
20220119,1144,22150,22150,22080,22080,119224
20220119,1145,22080,22090,22070,22085,79334
20220119,1146,22080,22095,22065,22075,9367
20220119,1147,22075,22085,22070,22075,13547
20220119,1148,22075,22080,22060,22065,17298
20220119,1149,22070,22070,22060,22060,26571
20220119,1150,22060,22065,22040,22050,58241
20220119,1151,22050,22075,22045,22060,23114
20220119,1152,22060,22060,22040,22050,24026
20220119,1153,22050,22050,22025,22030,57950
20220119,1154,22025,22030,22005,22015,59621
20220119,1155,22010,22020,22005,22015,13151
20220119,1156,22015,22030,22010,22020,15386
20220119,1157,22020,22060,22020,22060,25527
20220119,1158,22050,22060,22045,22055,41627
20220119,1159,22055,22055,22030,22030,35861
20220119,1200,22040,22040,22015,22015,21080
20220119,1201,22025,22025,22000,22015,39210
20220119,1202,22015,22025,22015,22020,6174
20220119,1203,22020,22020,21965,21970,102589
20220119,1204,21970,21970,21955,21970,80412
20220119,1205,21970,21975,21950,21975,19620
20220119,1206,21975,21995,21955,21965,12106
20220119,1207,21965,21990,21965,21980,41612
20220119,1208,21975,21985,21955,21965,37820
20220119,1209,21965,21975,21950,21955,20100
20220119,1210,21955,21980,21950,21965,13894
20220119,1211,21970,21980,21960,21975,13787
20220119,1212,21975,21995,21970,21990,32573
20220119,1213,21990,22005,21985,22000,18614
20220119,1214,21995,21995,21970,21970,23954
20220119,1215,21970,21980,21970,21975,15418
20220119,1216,21975,21990,21970,21985,38425
20220119,1217,21980,22000,21980,21990,10045
20220119,1218,21985,22000,21985,21995,3487
20220119,1219,21995,22015,21985,22015,49348
20220119,1220,22020,22035,22000,22010,62597
20220119,1221,22015,22020,22010,22010,10715
20220119,1222,22010,22015,22005,22005,19787
20220119,1223,22005,22015,21980,21990,13375
20220119,1224,21985,21990,21975,21980,37675
20220119,1225,21980,21980,21935,21935,99213
20220119,1226,21940,21940,21920,21925,84403
20220119,1227,21920,21925,21910,21920,71557
20220119,1228,21920,21945,21915,21945,37533
20220119,1229,21945,21975,21940,21970,84623
20220119,1230,21970,21980,21965,21980,26333
20220119,1231,21975,21995,21975,21990,33847
20220119,1232,21990,22005,21985,22000,37301
20220119,1233,22000,22005,21985,21985,32231
20220119,1234,21985,21985,21955,21970,36716
20220119,1235,21970,21970,21950,21955,7351
20220119,1236,21955,21960,21940,21950,29062
20220119,1237,21960,21960,21930,21935,28431
20220119,1238,21935,21940,21920,21930,42370
20220119,1239,21935,21950,21930,21940,7182
20220119,1240,21940,21945,21925,21940,7566
20220119,1241,21940,21940,21915,21920,45666
20220119,1242,21920,21930,21910,21920,52240
20220119,1243,21920,21935,21905,21930,31133
20220119,1244,21935,21950,21930,21950,14960
20220119,1245,21945,21950,21935,21935,34104
20220119,1246,21940,21955,21935,21950,29953
20220119,1247,21955,21960,21945,21950,40734
20220119,1248,21945,21945,21905,21910,57344
20220119,1249,21910,21915,21895,21895,90073
20220119,1250,21890,21895,21870,21885,104038
20220119,1251,21885,21885,21860,21870,92295
20220119,1252,21870,21890,21860,21890,89131
20220119,1253,21890,21900,21880,21900,33575
20220119,1254,21900,21910,21895,21900,30541
20220119,1255,21895,21905,21885,21905,22904
20220119,1256,21905,21910,21900,21905,20988
20220119,1257,21905,21905,21875,21875,54254
20220119,1258,21880,21890,21870,21890,45939
20220119,1259,21895,21895,21880,21890,22612
20220119,1300,21890,21890,21870,21875,18563
20220119,1301,21875,21875,21840,21865,145398
20220119,1302,21860,21890,21860,21890,35234
20220119,1303,21885,21890,21880,21890,80849
20220119,1304,21890,21905,21885,21900,45469
20220119,1305,21905,21905,21895,21900,8254
20220119,1306,21900,21925,21900,21915,24902
20220119,1307,21920,21935,21920,21935,19357
20220119,1308,21930,21940,21930,21940,85611
20220119,1309,21935,21935,21925,21935,27973
20220119,1310,21930,21940,21930,21930,17986
20220119,1311,21930,21955,21930,21940,34464
20220119,1312,21940,21950,21930,21930,30468
20220119,1313,21935,21935,21900,21905,35699
20220119,1314,21905,21920,21905,21905,34371
20220119,1315,21905,21925,21905,21910,20114
20220119,1316,21905,21915,21905,21915,13829
20220119,1317,21920,21920,21905,21910,14044
20220119,1318,21915,21930,21905,21905,41732
20220119,1319,21900,21905,21890,21890,40859
20220119,1320,21895,21895,21870,21875,28931
20220119,1321,21880,21920,21875,21920,7180
20220119,1322,21920,21935,21910,21930,14920
20220119,1323,21925,21940,21925,21940,10114
20220119,1324,21935,21940,21925,21935,9007
20220119,1325,21935,21955,21935,21950,29803
20220119,1326,21945,21960,21935,21950,21361
20220119,1327,21955,21960,21940,21955,22839
20220119,1328,21960,21975,21955,21975,31748
20220119,1329,21975,21990,21965,21985,20490
20220119,1330,21985,21985,21970,21975,24326
20220119,1331,21970,22020,21970,22015,54431
20220119,1332,22025,22065,22020,22055,66331
20220119,1333,22055,22055,22030,22040,30242
20220119,1334,22040,22050,22015,22025,10731
20220119,1335,22025,22025,22005,22010,16840
20220119,1336,22005,22015,21980,21980,60497
20220119,1337,21980,21985,21945,21950,39386
20220119,1338,21950,21950,21930,21945,24597
20220119,1339,21945,21955,21935,21955,9752
20220119,1340,21955,21960,21945,21950,74179
20220119,1341,21950,21970,21945,21955,60968
20220119,1342,21955,21980,21950,21970,14393
20220119,1343,21975,21975,21950,21955,12780
20220119,1344,21965,21980,21960,21965,10254
20220119,1345,21970,21985,21965,21980,6233
20220119,1346,21980,21985,21955,21960,13249
20220119,1347,21965,21970,21950,21970,16636
20220119,1348,21970,21975,21960,21960,2677
20220119,1349,21970,21990,21970,21985,16849
20220119,1350,21985,21985,21965,21975,11446
20220119,1351,21970,21970,21960,21965,7533
20220119,1352,21965,21965,21935,21945,30909
20220119,1353,21945,21960,21940,21955,47656
20220119,1354,21955,21960,21930,21935,26390
20220119,1355,21935,21950,21935,21940,22276
20220119,1356,21945,21950,21940,21945,5395
20220119,1357,21945,21945,21930,21935,21490
20220119,1358,21935,21935,21915,21925,49721
20220119,1359,21920,21925,21910,21915,32884
20220119,1400,21915,21915,21875,21880,97141
20220119,1401,21880,21880,21860,21865,66996
20220119,1402,21865,21875,21850,21860,55572
20220119,1403,21860,21860,21815,21825,182393
20220119,1404,21825,21840,21815,21820,100686
20220119,1405,21825,21835,21815,21825,55443
20220119,1406,21825,21835,21815,21830,30828
20220119,1407,21830,21845,21830,21840,25685
20220119,1408,21845,21865,21840,21850,34614
20220119,1409,21850,21855,21815,21815,65434
20220119,1410,21820,21830,21815,21825,39655
20220119,1411,21825,21835,21810,21815,52321
20220119,1412,21815,21820,21805,21810,29935
20220119,1413,21810,21815,21785,21800,171550
20220119,1414,21805,21845,21805,21835,51722
20220119,1415,21840,21860,21835,21860,21737
20220119,1416,21860,21860,21845,21845,28671
20220119,1417,21845,21855,21840,21850,10062
20220119,1418,21850,21850,21830,21835,30539
20220119,1419,21835,21835,21825,21830,10383
20220119,1420,21830,21840,21810,21815,24461
20220119,1421,21815,21855,21815,21850,23023
20220119,1422,21850,21850,21810,21810,46745
20220119,1423,21805,21830,21805,21825,13210
20220119,1424,21825,21830,21825,21825,16592
20220119,1425,21825,21840,21820,21820,16254
20220119,1426,21815,21845,21805,21845,190351
20220119,1427,21845,21850,21820,21825,14530
20220119,1428,21825,21830,21810,21815,11394
20220119,1429,21810,21835,21805,21835,45172
20220119,1430,21835,21835,21815,21830,24981
20220119,1431,21825,21845,21820,21835,20292
20220119,1432,21835,21840,21810,21820,35854
20220119,1433,21820,21820,21805,21805,87328
20220119,1434,21805,21810,21790,21790,104147
20220119,1435,21790,21800,21785,21790,60491
20220119,1436,21790,21790,21770,21790,62227
20220119,1437,21790,21820,21790,21820,23426
20220119,1438,21815,21885,21815,21880,128314
20220119,1439,21880,21880,21840,21845,101565
20220119,1440,21845,21850,21830,21835,11632
20220119,1441,21845,21845,21825,21830,28789
20220119,1442,21830,21835,21810,21815,25097
20220119,1443,21820,21820,21810,21820,5472
20220119,1444,21820,21830,21810,21815,9697
20220119,1445,21815,21830,21810,21815,14509
20220119,1446,21815,21840,21810,21825,126085
20220119,1447,21825,21835,21805,21805,74695
20220119,1448,21810,21825,21800,21815,19151
20220119,1449,21810,21815,21800,21800,49003
20220119,1450,21805,21815,21780,21790,70983
20220119,1451,21790,21810,21785,21795,35728
20220119,1452,21800,21815,21785,21810,64704
20220119,1453,21815,21825,21805,21825,78915
20220119,1454,21825,21835,21805,21830,83196
20220119,1455,21830,21835,21800,21800,45614
20220119,1456,21800,21810,21790,21795,63884
20220119,1457,21800,21815,21790,21815,45980
20220119,1458,21815,21835,21810,21835,98703
20220119,1459,21825,21835,21810,21825,32956
20220119,1500,21825,21845,21820,21835,119930
20220119,1501,21845,21855,21825,21835,125154
20220119,1502,21830,21835,21820,21820,76333
20220119,1503,21820,21825,21810,21825,81050
20220119,1504,21825,21830,21815,21830,26724
20220119,1505,21830,21855,21825,21850,44983
20220119,1506,21855,21870,21850,21860,43916
20220119,1507,21860,21900,21860,21900,67222
20220119,1508,21900,21945,21900,21930,139454
20220119,1509,21925,21930,21905,21915,80746
20220119,1510,21915,21920,21880,21880,125039
20220119,1511,21885,21885,21865,21875,41791
20220119,1512,21875,21910,21875,21905,40405
20220119,1513,21905,21905,21880,21900,22074
20220119,1514,21900,21905,21890,21900,39237
20220119,1515,21895,21920,21885,21915,54590
20220119,1516,21915,21930,21910,21925,109431
20220119,1517,21925,21930,21915,21925,85659
20220119,1518,21920,21925,21900,21910,71418
20220119,1519,21910,21960,21905,21955,135578
20220119,1520,21950,21955,21935,21945,127346
20220119,1530,21925,21925,21925,21925,197925