날짜,시간,시가,고가,저가,종가,거래량
20211209,0901,23870,23945,23870,23935,357632
20211209,0902,23935,24015,23920,23930,252013
20211209,0903,23920,23970,23910,23930,120263
20211209,0904,23925,23940,23880,23885,124885
20211209,0905,23880,23885,23850,23870,110210
20211209,0906,23870,23900,23815,23825,105850
20211209,0907,23825,23845,23795,23815,95766
20211209,0908,23805,23830,23800,23805,42362
20211209,0909,23805,23805,23760,23765,74883
20211209,0910,23765,23830,23760,23815,63146
20211209,0911,23820,23880,23800,23860,54923
20211209,0912,23860,23915,23850,23905,70160
20211209,0913,23900,23930,23865,23875,138044
20211209,0914,23875,23905,23860,23900,25647
20211209,0915,23900,23905,23860,23885,37284
20211209,0916,23885,23900,23860,23865,19866
20211209,0917,23865,23870,23825,23855,60617
20211209,0918,23850,23855,23830,23855,24514
20211209,0919,23860,23860,23835,23845,18674
20211209,0920,23850,23900,23850,23860,103205
20211209,0921,23855,23900,23845,23890,60206
20211209,0922,23890,23915,23870,23885,68448
20211209,0923,23890,23890,23860,23875,20275
20211209,0924,23870,23885,23845,23885,14554
20211209,0925,23875,23895,23865,23885,32713
20211209,0926,23890,23890,23865,23870,21478
20211209,0927,23870,23900,23860,23890,26623
20211209,0928,23895,23895,23875,23895,7497
20211209,0929,23890,23940,23885,23920,63390
20211209,0930,23920,23950,23910,23920,84060
20211209,0931,23920,23990,23915,23985,131254
20211209,0932,23980,24030,23970,24015,159716
20211209,0933,24020,24035,24000,24005,104483
20211209,0934,24010,24040,23995,24040,48791
20211209,0935,24040,24065,24035,24050,102153
20211209,0936,24050,24065,24035,24050,47515
20211209,0937,24055,24060,24010,24020,63612
20211209,0938,24020,24025,24000,24015,45298
20211209,0939,24015,24020,23980,24000,58237
20211209,0940,23995,24025,23995,24025,54529
20211209,0941,24025,24045,24015,24045,61523
20211209,0942,24040,24045,24010,24010,18280
20211209,0943,24015,24020,24000,24020,12766
20211209,0944,24015,24040,24010,24030,44137
20211209,0945,24030,24075,24025,24070,47012
20211209,0946,24065,24090,24045,24070,125611
20211209,0947,24060,24085,24060,24075,49834
20211209,0948,24080,24095,24040,24050,64315
20211209,0949,24050,24070,24035,24055,24098
20211209,0950,24050,24065,24030,24060,28729
20211209,0951,24060,24085,24055,24070,9864
20211209,0952,24070,24070,24050,24055,27538
20211209,0953,24050,24065,24050,24065,6224
20211209,0954,24060,24085,24060,24075,19964
20211209,0955,24075,24080,24060,24080,9986
20211209,0956,24075,24110,24075,24085,174761
20211209,0957,24085,24110,24080,24110,35533
20211209,0958,24105,24105,24080,24080,69513
20211209,0959,24085,24095,24075,24090,27006
20211209,1000,24085,24095,24080,24085,10516
20211209,1001,24080,24095,24075,24075,48291
20211209,1002,24085,24090,24030,24045,97244
20211209,1003,24055,24085,24055,24085,30162
20211209,1004,24080,24085,24060,24065,22426
20211209,1005,24070,24080,24035,24050,41211
20211209,1006,24055,24060,24020,24045,41687
20211209,1007,24045,24055,24035,24045,37160
20211209,1008,24045,24060,24035,24050,44360
20211209,1009,24055,24055,24025,24025,23548
20211209,1010,24030,24035,24000,24010,45710
20211209,1011,24010,24035,24000,24025,123513
20211209,1012,24025,24035,24015,24030,87112
20211209,1013,24030,24045,24025,24030,57980
20211209,1014,24030,24040,24015,24030,73312
20211209,1015,24030,24045,24020,24040,38288
20211209,1016,24035,24070,24035,24065,124997
20211209,1017,24065,24075,24060,24075,109070
20211209,1018,24075,24110,24070,24095,181365
20211209,1019,24085,24105,24075,24100,81667
20211209,1020,24100,24130,24095,24125,122075
20211209,1021,24125,24130,24105,24120,45835
20211209,1022,24120,24125,24100,24110,47262
20211209,1023,24115,24115,24075,24080,62810
20211209,1024,24080,24110,24075,24110,40035
20211209,1025,24110,24125,24095,24110,73270
20211209,1026,24110,24125,24105,24120,69507
20211209,1027,24125,24135,24110,24120,83109
20211209,1028,24120,24120,24095,24100,20819
20211209,1029,24100,24115,24095,24110,36351
20211209,1030,24110,24115,24100,24110,5360
20211209,1031,24110,24115,24100,24105,35977
20211209,1032,24100,24110,24085,24100,35892
20211209,1033,24105,24125,24090,24125,20573
20211209,1034,24120,24140,24100,24100,117819
20211209,1035,24105,24110,24080,24080,88269
20211209,1036,24085,24105,24075,24095,17167
20211209,1037,24100,24120,24095,24115,7113
20211209,1038,24115,24135,24110,24135,45549
20211209,1039,24135,24150,24125,24145,64550
20211209,1040,24145,24145,24125,24135,26194
20211209,1041,24140,24145,24120,24130,26485
20211209,1042,24125,24130,24105,24105,18998
20211209,1043,24110,24115,24080,24080,64789
20211209,1044,24085,24090,24050,24060,56489
20211209,1045,24060,24085,24040,24080,29543
20211209,1046,24080,24085,24050,24060,31628
20211209,1047,24060,24070,24035,24050,39913
20211209,1048,24050,24050,24025,24030,29926
20211209,1049,24025,24035,24020,24035,32722
20211209,1050,24030,24055,24025,24050,49926
20211209,1051,24045,24050,24030,24035,17686
20211209,1052,24040,24060,24035,24060,6781
20211209,1053,24060,24065,24030,24035,34708
20211209,1054,24035,24040,24005,24010,65373
20211209,1055,24010,24015,23980,24005,70744
20211209,1056,24015,24030,24005,24025,39955
20211209,1057,24020,24025,24010,24020,19113
20211209,1058,24020,24040,24020,24040,41580
20211209,1059,24035,24045,24010,24030,10502
20211209,1100,24025,24045,24020,24040,13771
20211209,1101,24045,24050,24035,24050,46647
20211209,1102,24045,24055,24045,24050,36526
20211209,1103,24050,24050,24035,24040,33181
20211209,1104,24050,24050,24010,24015,43463
20211209,1105,24015,24030,24010,24020,25575
20211209,1106,24020,24030,24000,24025,55641
20211209,1107,24030,24040,24020,24035,20730
20211209,1108,24040,24040,24025,24025,2477
20211209,1109,24025,24030,23995,24005,45906
20211209,1110,24005,24005,23975,23990,63992
20211209,1111,23985,23985,23940,23940,65123
20211209,1112,23950,23970,23950,23970,31739
20211209,1113,23970,23975,23950,23955,21488
20211209,1114,23955,23965,23925,23940,38676
20211209,1115,23940,23965,23935,23950,45396
20211209,1116,23955,23965,23945,23950,18728
20211209,1117,23955,23965,23950,23950,19761
20211209,1118,23950,23960,23935,23945,20760
20211209,1119,23940,23945,23920,23945,56788
20211209,1120,23940,23940,23920,23935,36065
20211209,1121,23935,23935,23915,23920,9996
20211209,1122,23920,23955,23895,23940,77914
20211209,1123,23935,23955,23935,23950,25255
20211209,1124,23950,23960,23940,23945,10429
20211209,1125,23945,23960,23940,23950,19224
20211209,1126,23955,23965,23940,23960,21612
20211209,1127,23960,24010,23955,24010,90035
20211209,1128,24010,24040,24005,24040,59302
20211209,1129,24035,24045,24025,24040,56370
20211209,1130,24040,24060,24040,24055,52009
20211209,1131,24050,24055,24035,24035,41785
20211209,1132,24030,24050,24025,24050,23409
20211209,1133,24040,24050,24025,24035,62895
20211209,1134,24030,24040,24025,24040,119319
20211209,1135,24040,24055,24035,24055,67065
20211209,1136,24055,24075,24050,24065,65422
20211209,1137,24065,24080,24060,24060,19238
20211209,1138,24060,24065,24045,24045,19968
20211209,1139,24045,24050,24040,24045,9581
20211209,1140,24045,24045,24025,24030,15214
20211209,1141,24030,24060,24030,24050,12491
20211209,1142,24055,24060,24040,24045,23370
20211209,1143,24045,24055,24040,24050,1884
20211209,1144,24045,24055,24040,24040,3864
20211209,1145,24040,24045,24030,24040,3755
20211209,1146,24035,24070,24035,24065,47964
20211209,1147,24065,24080,24055,24075,15597
20211209,1148,24075,24075,24050,24055,19803
20211209,1149,24055,24070,24055,24060,8180
20211209,1150,24055,24075,24055,24065,3059
20211209,1151,24065,24075,24055,24070,20229
20211209,1152,24070,24075,24065,24070,10220
20211209,1153,24075,24085,24065,24080,25858
20211209,1154,24085,24095,24070,24070,16564
20211209,1155,24075,24075,24060,24060,8920
20211209,1156,24060,24060,24045,24050,22892
20211209,1157,24060,24075,24060,24065,10291
20211209,1158,24065,24065,24045,24050,17476
20211209,1159,24055,24055,24035,24045,8260
20211209,1200,24045,24045,24025,24040,4696
20211209,1201,24040,24055,24040,24050,7227
20211209,1202,24050,24070,24045,24070,28707
20211209,1203,24070,24075,24055,24075,12574
20211209,1204,24080,24090,24065,24080,23893
20211209,1205,24080,24080,24060,24075,68619
20211209,1206,24070,24085,24065,24080,49040
20211209,1207,24080,24080,24070,24070,8685
20211209,1208,24070,24080,24065,24075,2730
20211209,1209,24075,24080,24070,24070,4912
20211209,1210,24070,24085,24070,24085,13961
20211209,1211,24075,24080,24075,24075,4213
20211209,1212,24080,24105,24075,24105,100568
20211209,1213,24105,24110,24095,24110,22170
20211209,1214,24115,24115,24090,24095,28303
20211209,1215,24095,24100,24085,24085,3882
20211209,1216,24085,24095,24080,24090,8379
20211209,1217,24090,24095,24085,24090,5062
20211209,1218,24090,24095,24065,24070,14594
20211209,1219,24075,24080,24065,24070,51158
20211209,1220,24075,24080,24065,24075,31852
20211209,1221,24075,24080,24070,24075,33562
20211209,1222,24080,24080,24060,24065,29572
20211209,1223,24065,24070,24055,24065,16123
20211209,1224,24065,24075,24060,24075,14011
20211209,1225,24070,24075,24035,24045,31458
20211209,1226,24045,24045,24015,24020,31345
20211209,1227,24015,24025,24005,24025,25962
20211209,1228,24020,24025,24010,24020,7574
20211209,1229,24020,24030,24015,24015,16215
20211209,1230,24020,24035,24015,24035,25310
20211209,1231,24030,24060,24025,24050,26969
20211209,1232,24055,24060,24050,24060,18342
20211209,1233,24060,24080,24060,24070,70402
20211209,1234,24080,24085,24070,24080,14624
20211209,1235,24080,24085,24065,24070,4580
20211209,1236,24070,24075,24065,24070,2008
20211209,1237,24070,24075,24060,24065,18131
20211209,1238,24070,24070,24060,24070,5774
20211209,1239,24060,24070,24055,24060,3586
20211209,1240,24055,24055,24035,24035,24578
20211209,1241,24040,24040,24015,24020,47566
20211209,1242,24015,24025,24015,24015,17601
20211209,1243,24015,24025,24005,24025,20149
20211209,1244,24025,24030,24000,24000,12557
20211209,1245,24000,24005,23995,24000,57343
20211209,1246,24000,24000,23995,23995,9237
20211209,1247,24000,24020,23995,24015,4713
20211209,1248,24015,24015,23995,24000,15400
20211209,1249,24000,24005,23980,23990,19193
20211209,1250,23980,23990,23965,23985,28947
20211209,1251,23985,24005,23985,24000,30864
20211209,1252,23995,24000,23985,23995,32568
20211209,1253,23995,23995,23955,23955,18305
20211209,1254,23965,23975,23960,23970,6669
20211209,1255,23975,23995,23975,23995,6219
20211209,1256,23995,24010,23990,24005,105042
20211209,1257,24005,24020,23990,24000,81921
20211209,1258,24000,24000,23970,23970,72596
20211209,1259,23975,23975,23930,23930,56480
20211209,1300,23945,23960,23925,23930,30856
20211209,1301,23920,23940,23920,23935,37733
20211209,1302,23940,23950,23920,23925,35026
20211209,1303,23925,23940,23905,23935,30710
20211209,1304,23935,23940,23920,23930,46338
20211209,1305,23930,23955,23930,23940,70361
20211209,1306,23940,23960,23930,23960,46304
20211209,1307,23960,23975,23950,23970,96273
20211209,1308,23970,23975,23950,23960,11839
20211209,1309,23960,23970,23955,23955,19321
20211209,1310,23955,23955,23940,23955,23159
20211209,1311,23950,23960,23930,23935,51268
20211209,1312,23930,23945,23925,23940,46690
20211209,1313,23940,23955,23940,23950,14911
20211209,1314,23945,23950,23905,23910,37785
20211209,1315,23910,23915,23895,23905,46096
20211209,1316,23905,23925,23900,23910,37087
20211209,1317,23910,23910,23880,23895,51452
20211209,1318,23895,23930,23895,23920,31927
20211209,1319,23925,23940,23925,23930,16053
20211209,1320,23925,23930,23905,23920,19638
20211209,1321,23915,23930,23900,23915,16472
20211209,1322,23910,23910,23895,23900,7573
20211209,1323,23895,23930,23885,23925,12384
20211209,1324,23920,23945,23920,23930,23844
20211209,1325,23940,23965,23935,23955,26288
20211209,1326,23955,23955,23940,23950,18489
20211209,1327,23950,23955,23940,23945,9824
20211209,1328,23945,23955,23930,23950,14034
20211209,1329,23950,23960,23950,23955,3861
20211209,1330,23960,23970,23945,23950,53959
20211209,1331,23945,23965,23940,23965,15293
20211209,1332,23960,23965,23950,23950,12332
20211209,1333,23950,23950,23930,23935,12154
20211209,1334,23940,23970,23940,23950,15310
20211209,1335,23950,23965,23950,23955,2398
20211209,1336,23955,23960,23950,23955,3154
20211209,1337,23955,24000,23955,23995,46096
20211209,1338,23995,24000,23975,23990,28658
20211209,1339,23990,24005,23985,23985,26195
20211209,1340,23985,24000,23980,24000,29668
20211209,1341,24000,24005,23980,23990,35056
20211209,1342,23990,23990,23965,23980,6265
20211209,1343,23980,23980,23970,23970,5956
20211209,1344,23965,23980,23955,23970,23290
20211209,1345,23965,23975,23965,23965,5254
20211209,1346,23965,23980,23945,23955,29701
20211209,1347,23955,23960,23940,23940,7782
20211209,1348,23940,23940,23925,23940,36101
20211209,1349,23935,23945,23930,23935,3428
20211209,1350,23930,23940,23920,23930,31222
20211209,1351,23930,23955,23930,23940,8946
20211209,1352,23935,23935,23925,23925,12313
20211209,1353,23935,23935,23910,23915,49032
20211209,1354,23920,23945,23920,23935,38535
20211209,1355,23935,23940,23925,23935,4944
20211209,1356,23935,23935,23920,23920,5213
20211209,1357,23915,23915,23890,23890,35955
20211209,1358,23895,23905,23855,23865,42639
20211209,1359,23860,23875,23845,23870,44118
20211209,1400,23870,23875,23860,23870,13912
20211209,1401,23865,23895,23850,23880,18857
20211209,1402,23885,23900,23880,23900,15582
20211209,1403,23900,23905,23880,23880,36910
20211209,1404,23890,23905,23885,23895,11143
20211209,1405,23890,23935,23890,23920,83393
20211209,1406,23915,23935,23910,23935,37611
20211209,1407,23930,23940,23915,23925,51730
20211209,1408,23930,23935,23920,23920,26264
20211209,1409,23925,23925,23905,23910,21872
20211209,1410,23910,23940,23900,23935,31607
20211209,1411,23940,23980,23930,23975,152812
20211209,1412,23975,23990,23965,23975,59602
20211209,1413,23970,23980,23965,23980,48989
20211209,1414,23975,23980,23960,23965,37817
20211209,1415,23960,23985,23955,23975,23507
20211209,1416,23970,23995,23970,23975,25606
20211209,1417,23975,23975,23960,23970,7234
20211209,1418,23970,23970,23945,23955,24731
20211209,1419,23960,23980,23960,23975,13812
20211209,1420,23970,23980,23965,23970,1604
20211209,1421,23970,23985,23965,23985,33826
20211209,1422,23990,23990,23960,23965,10899
20211209,1423,23965,23980,23955,23975,15207
20211209,1424,23970,23975,23955,23960,10614
20211209,1425,23960,23965,23935,23940,14685
20211209,1426,23945,23955,23940,23950,14505
20211209,1427,23945,23975,23940,23975,27375
20211209,1428,23970,23990,23965,23980,23685
20211209,1429,23975,23980,23965,23965,6995
20211209,1430,23970,23980,23955,23970,21946
20211209,1431,23975,24015,23965,24015,100403
20211209,1432,24010,24055,24010,24045,97636
20211209,1433,24045,24050,24030,24040,53364
20211209,1434,24040,24065,24040,24045,74426
20211209,1435,24045,24050,24035,24050,40723
20211209,1436,24050,24075,24050,24065,58069
20211209,1437,24065,24065,24035,24035,36772
20211209,1438,24035,24050,24030,24035,39760
20211209,1439,24030,24045,24025,24035,20297
20211209,1440,24030,24050,24030,24045,13503
20211209,1441,24045,24050,24035,24035,13607
20211209,1442,24035,24045,24020,24025,22023
20211209,1443,24025,24035,24025,24035,11822
20211209,1444,24035,24045,24030,24035,19990
20211209,1445,24040,24045,24025,24030,16281
20211209,1446,24030,24035,24015,24025,29007
20211209,1447,24030,24030,24015,24020,54584
20211209,1448,24020,24030,24015,24025,17250
20211209,1449,24030,24045,24025,24035,34916
20211209,1450,24035,24040,24025,24040,12235
20211209,1451,24040,24040,24020,24035,18841
20211209,1452,24035,24045,24035,24045,10508
20211209,1453,24045,24050,24030,24050,23057
20211209,1454,24045,24045,24030,24040,10532
20211209,1455,24045,24045,24025,24025,20538
20211209,1456,24020,24025,23985,24000,34930
20211209,1457,24000,24035,23995,24030,54384
20211209,1458,24035,24040,24015,24020,29263
20211209,1459,24025,24030,24015,24025,3744
20211209,1500,24020,24030,24015,24020,10235
20211209,1501,24015,24025,23995,24010,16127
20211209,1502,24010,24010,23980,23985,7762
20211209,1503,23980,24000,23970,23990,46432
20211209,1504,23990,23995,23960,23960,15160
20211209,1505,23965,23970,23945,23945,24749
20211209,1506,23955,23985,23955,23980,33290
20211209,1507,23990,24010,23985,23995,41567
20211209,1508,24000,24015,24000,24010,19895
20211209,1509,24010,24025,24010,24020,12033
20211209,1510,24020,24020,24000,24010,34866
20211209,1511,24015,24020,24000,24000,79084
20211209,1512,24005,24015,23975,23980,146547
20211209,1513,23985,24000,23975,23985,35469
20211209,1514,23985,23990,23970,23970,33944
20211209,1515,23965,23990,23965,23980,2837
20211209,1516,23975,23985,23955,23980,50468
20211209,1517,23975,23980,23965,23975,11419
20211209,1518,23975,23980,23960,23975,39943
20211209,1519,23975,23975,23965,23970,7300
20211209,1520,23970,23980,23970,23980,85680
20211209,1530,24050,24050,24050,24050,267630