날짜,시간,시가,고가,저가,종가,거래량
20211221,0901,23275,23420,23275,23400,998105
20211221,0902,23405,23445,23335,23355,302949
20211221,0903,23360,23375,23335,23365,179894
20211221,0904,23365,23400,23315,23330,224180
20211221,0905,23335,23355,23285,23310,158541
20211221,0906,23310,23335,23265,23265,140544
20211221,0907,23260,23285,23205,23215,170502
20211221,0908,23215,23255,23215,23235,131951
20211221,0909,23235,23270,23230,23230,124988
20211221,0910,23235,23270,23225,23265,131537
20211221,0911,23270,23350,23260,23335,169052
20211221,0912,23345,23380,23335,23350,211879
20211221,0913,23350,23350,23310,23325,100152
20211221,0914,23320,23360,23315,23345,83297
20211221,0915,23345,23375,23335,23365,112143
20211221,0916,23365,23375,23335,23340,73397
20211221,0917,23340,23355,23285,23300,80906
20211221,0918,23300,23310,23270,23280,76653
20211221,0919,23280,23295,23240,23245,143174
20211221,0920,23250,23260,23240,23250,86633
20211221,0921,23245,23275,23220,23225,111049
20211221,0922,23220,23250,23180,23205,132781
20211221,0923,23210,23260,23205,23235,57945
20211221,0924,23235,23265,23200,23200,96961
20211221,0925,23205,23210,23170,23185,103017
20211221,0926,23190,23210,23170,23190,56107
20211221,0927,23195,23205,23150,23160,107975
20211221,0928,23160,23165,23120,23120,118495
20211221,0929,23120,23145,23120,23125,72191
20211221,0930,23125,23170,23125,23155,56546
20211221,0931,23150,23200,23150,23175,67136
20211221,0932,23175,23175,23100,23110,142989
20211221,0933,23105,23130,23050,23050,157200
20211221,0934,23055,23080,23045,23060,99018
20211221,0935,23060,23080,23050,23060,54509
20211221,0936,23055,23090,23055,23085,59075
20211221,0937,23080,23150,23075,23135,101776
20211221,0938,23130,23165,23130,23160,95087
20211221,0939,23155,23165,23115,23115,77579
20211221,0940,23125,23160,23120,23120,52250
20211221,0941,23125,23130,23105,23125,49031
20211221,0942,23135,23145,23110,23135,31623
20211221,0943,23135,23160,23105,23105,38903
20211221,0944,23110,23115,23090,23095,51312
20211221,0945,23090,23115,23065,23070,54943
20211221,0946,23070,23095,23065,23065,60945
20211221,0947,23065,23085,23050,23080,65766
20211221,0948,23085,23110,23070,23075,34085
20211221,0949,23075,23115,23070,23105,45974
20211221,0950,23100,23125,23090,23095,37015
20211221,0951,23090,23140,23085,23135,42543
20211221,0952,23135,23150,23130,23130,34320
20211221,0953,23130,23160,23110,23145,60701
20211221,0954,23140,23145,23125,23125,21581
20211221,0955,23125,23125,23080,23090,50204
20211221,0956,23090,23095,23055,23060,74585
20211221,0957,23065,23080,23060,23075,27025
20211221,0958,23075,23115,23075,23110,39513
20211221,0959,23110,23110,23075,23080,23009
20211221,1000,23075,23090,23060,23065,60142
20211221,1001,23075,23105,23055,23070,45371
20211221,1002,23065,23065,23015,23015,120169
20211221,1003,23020,23045,23010,23035,39527
20211221,1004,23040,23080,23035,23070,60614
20211221,1005,23070,23090,23065,23075,27066
20211221,1006,23075,23115,23065,23110,91823
20211221,1007,23100,23115,23090,23105,19915
20211221,1008,23100,23135,23095,23130,33923
20211221,1009,23130,23165,23130,23145,121338
20211221,1010,23145,23155,23135,23140,30688
20211221,1011,23140,23170,23135,23170,45184
20211221,1012,23170,23195,23160,23170,97705
20211221,1013,23170,23200,23165,23200,53812
20211221,1014,23200,23205,23180,23195,61052
20211221,1015,23195,23220,23195,23205,45494
20211221,1016,23205,23220,23175,23175,69937
20211221,1017,23175,23195,23170,23175,25255
20211221,1018,23175,23200,23165,23195,27677
20211221,1019,23195,23205,23195,23195,11596
20211221,1020,23195,23195,23180,23190,24371
20211221,1021,23190,23215,23190,23205,41820
20211221,1022,23205,23215,23200,23215,24504
20211221,1023,23210,23220,23180,23190,64821
20211221,1024,23185,23215,23175,23180,50200
20211221,1025,23180,23185,23145,23155,49507
20211221,1026,23160,23190,23155,23185,36024
20211221,1027,23190,23205,23185,23190,49711
20211221,1028,23195,23205,23190,23200,28241
20211221,1029,23200,23200,23165,23165,15321
20211221,1030,23175,23185,23160,23165,20238
20211221,1031,23165,23195,23150,23175,66222
20211221,1032,23175,23225,23170,23220,73611
20211221,1033,23220,23270,23215,23265,99384
20211221,1034,23265,23290,23265,23275,86093
20211221,1035,23275,23290,23265,23290,62654
20211221,1036,23285,23315,23280,23295,141720
20211221,1037,23295,23335,23290,23330,131014
20211221,1038,23325,23330,23310,23310,53888
20211221,1039,23310,23315,23300,23300,71034
20211221,1040,23300,23305,23275,23280,63759
20211221,1041,23285,23285,23270,23275,67875
20211221,1042,23275,23325,23270,23325,45985
20211221,1043,23320,23340,23315,23320,47223
20211221,1044,23320,23335,23315,23320,19711
20211221,1045,23320,23330,23300,23310,11101
20211221,1046,23315,23320,23290,23305,42438
20211221,1047,23305,23335,23300,23315,41469
20211221,1048,23315,23325,23300,23310,41095
20211221,1049,23305,23315,23295,23310,21489
20211221,1050,23310,23315,23290,23310,21566
20211221,1051,23315,23340,23310,23330,62883
20211221,1052,23335,23350,23335,23350,81350
20211221,1053,23350,23375,23345,23365,223059
20211221,1054,23370,23375,23360,23365,46316
20211221,1055,23360,23375,23355,23370,75021
20211221,1056,23375,23390,23350,23385,89320
20211221,1057,23385,23405,23385,23395,155187
20211221,1058,23395,23410,23390,23405,47209
20211221,1059,23405,23440,23405,23435,174720
20211221,1100,23435,23440,23420,23425,52526
20211221,1101,23425,23435,23405,23415,39101
20211221,1102,23415,23425,23405,23410,36694
20211221,1103,23410,23420,23400,23405,70007
20211221,1104,23405,23415,23395,23410,61913
20211221,1105,23410,23415,23395,23410,61548
20211221,1106,23405,23410,23395,23410,54934
20211221,1107,23410,23425,23395,23395,79550
20211221,1108,23400,23405,23395,23395,20274
20211221,1109,23390,23405,23390,23400,57959
20211221,1110,23400,23400,23365,23370,68576
20211221,1111,23370,23395,23365,23390,27362
20211221,1112,23390,23400,23385,23395,11542
20211221,1113,23400,23415,23395,23410,25202
20211221,1114,23410,23430,23405,23420,63850
20211221,1115,23425,23430,23415,23415,10712
20211221,1116,23415,23420,23405,23410,32820
20211221,1117,23410,23415,23400,23410,29238
20211221,1118,23410,23415,23395,23405,20168
20211221,1119,23400,23400,23380,23380,33456
20211221,1120,23380,23385,23370,23375,30661
20211221,1121,23375,23375,23360,23365,79043
20211221,1122,23365,23375,23355,23360,41639
20211221,1123,23360,23360,23330,23340,65839
20211221,1124,23340,23345,23320,23320,31152
20211221,1125,23325,23340,23315,23315,29574
20211221,1126,23315,23320,23300,23320,59801
20211221,1127,23315,23325,23290,23290,42347
20211221,1128,23295,23315,23290,23310,31708
20211221,1129,23310,23325,23310,23315,47672
20211221,1130,23310,23310,23285,23290,78360
20211221,1131,23290,23305,23280,23295,33584
20211221,1132,23295,23295,23270,23280,42687
20211221,1133,23285,23295,23280,23290,25929
20211221,1134,23295,23300,23290,23300,7466
20211221,1135,23300,23315,23300,23315,22964
20211221,1136,23315,23320,23300,23305,36017
20211221,1137,23300,23300,23270,23275,30818
20211221,1138,23275,23280,23265,23270,11995
20211221,1139,23270,23285,23265,23270,22653
20211221,1140,23270,23275,23250,23250,64653
20211221,1141,23250,23260,23245,23255,69674
20211221,1142,23255,23255,23225,23235,130748
20211221,1143,23240,23245,23215,23215,51995
20211221,1144,23215,23225,23205,23215,70179
20211221,1145,23225,23230,23205,23210,20130
20211221,1146,23210,23245,23210,23235,40962
20211221,1147,23240,23245,23225,23230,17405
20211221,1148,23225,23245,23225,23245,4035
20211221,1149,23245,23245,23230,23245,6688
20211221,1150,23245,23255,23240,23245,71995
20211221,1151,23245,23265,23245,23265,7380
20211221,1152,23260,23280,23260,23280,39044
20211221,1153,23280,23285,23260,23270,46598
20211221,1154,23270,23285,23260,23280,7651
20211221,1155,23275,23280,23245,23245,15256
20211221,1156,23245,23255,23240,23245,15787
20211221,1157,23250,23275,23250,23270,17996
20211221,1158,23270,23285,23270,23280,17537
20211221,1159,23275,23285,23275,23285,17861
20211221,1200,23285,23285,23260,23265,18039
20211221,1201,23260,23280,23250,23280,34229
20211221,1202,23285,23300,23280,23300,44838
20211221,1203,23300,23310,23295,23310,63184
20211221,1204,23310,23310,23300,23310,38449
20211221,1205,23310,23310,23295,23295,41891
20211221,1206,23295,23305,23290,23305,8796
20211221,1207,23305,23305,23285,23290,11045
20211221,1208,23285,23290,23275,23285,9862
20211221,1209,23285,23295,23280,23290,13810
20211221,1210,23285,23295,23280,23295,6639
20211221,1211,23300,23305,23290,23305,5037
20211221,1212,23305,23315,23300,23305,32819
20211221,1213,23300,23325,23300,23320,36614
20211221,1214,23320,23335,23315,23335,18770
20211221,1215,23330,23335,23315,23320,9507
20211221,1216,23320,23320,23305,23320,6788
20211221,1217,23315,23350,23315,23345,49770
20211221,1218,23350,23375,23350,23370,73886
20211221,1219,23370,23375,23355,23360,22281
20211221,1220,23360,23370,23355,23370,28988
20211221,1221,23370,23375,23355,23360,42188
20211221,1222,23365,23370,23360,23365,9602
20211221,1223,23370,23380,23360,23380,27240
20211221,1224,23380,23380,23355,23365,15331
20211221,1225,23365,23365,23350,23365,64318
20211221,1226,23360,23375,23360,23375,7678
20211221,1227,23375,23380,23370,23370,12342
20211221,1228,23370,23375,23360,23370,8541
20211221,1229,23365,23385,23365,23380,15576
20211221,1230,23375,23385,23375,23385,29957
20211221,1231,23380,23405,23375,23400,88942
20211221,1232,23395,23405,23375,23380,53112
20211221,1233,23380,23385,23365,23365,35300
20211221,1234,23365,23365,23340,23340,57964
20211221,1235,23345,23350,23330,23340,27184
20211221,1236,23345,23350,23330,23335,25274
20211221,1237,23340,23360,23335,23355,33682
20211221,1238,23360,23360,23345,23345,9751
20211221,1239,23350,23360,23340,23340,5607
20211221,1240,23340,23355,23340,23355,1691
20211221,1241,23350,23360,23350,23355,2073
20211221,1242,23355,23360,23355,23360,6417
20211221,1243,23365,23370,23350,23350,16971
20211221,1244,23350,23355,23345,23355,19442
20211221,1245,23350,23350,23340,23345,11139
20211221,1246,23350,23350,23340,23345,18700
20211221,1247,23345,23345,23325,23325,15937
20211221,1248,23325,23335,23325,23335,9535
20211221,1249,23335,23340,23330,23330,13683
20211221,1250,23330,23330,23325,23325,4510
20211221,1251,23320,23345,23310,23340,25117
20211221,1252,23340,23350,23335,23335,41899
20211221,1253,23335,23350,23330,23350,16701
20211221,1254,23350,23365,23350,23365,80554
20211221,1255,23360,23365,23355,23360,15621
20211221,1256,23365,23370,23360,23370,23424
20211221,1257,23370,23375,23360,23370,38480
20211221,1258,23370,23370,23360,23365,22324
20211221,1259,23365,23365,23355,23360,9045
20211221,1300,23360,23360,23355,23360,2191
20211221,1301,23360,23360,23350,23350,3594
20211221,1302,23350,23350,23335,23345,24653
20211221,1303,23340,23340,23330,23330,22123
20211221,1304,23330,23355,23330,23355,13717
20211221,1305,23355,23365,23350,23365,7659
20211221,1306,23365,23385,23360,23380,64092
20211221,1307,23385,23390,23380,23385,42253
20211221,1308,23385,23395,23370,23390,38885
20211221,1309,23390,23400,23385,23385,49970
20211221,1310,23390,23390,23375,23375,4902
20211221,1311,23380,23410,23370,23400,44894
20211221,1312,23400,23415,23400,23410,29524
20211221,1313,23405,23415,23405,23405,27159
20211221,1314,23410,23420,23405,23420,9332
20211221,1315,23415,23430,23410,23425,54193
20211221,1316,23425,23430,23410,23410,24210
20211221,1317,23405,23430,23405,23420,16399
20211221,1318,23425,23425,23420,23425,8231
20211221,1319,23425,23425,23400,23400,21851
20211221,1320,23400,23410,23395,23395,11302
20211221,1321,23400,23410,23390,23405,36559
20211221,1322,23405,23405,23385,23405,127825
20211221,1323,23405,23425,23400,23415,44843
20211221,1324,23420,23425,23415,23415,9729
20211221,1325,23415,23450,23415,23450,120584
20211221,1326,23445,23475,23440,23465,171747
20211221,1327,23460,23460,23445,23445,41192
20211221,1328,23450,23460,23450,23450,45675
20211221,1329,23445,23450,23430,23440,61472
20211221,1330,23445,23450,23440,23440,71146
20211221,1331,23435,23440,23420,23420,49315
20211221,1332,23420,23430,23410,23415,37466
20211221,1333,23415,23425,23405,23420,23058
20211221,1334,23420,23425,23405,23410,4090
20211221,1335,23405,23415,23405,23415,24918
20211221,1336,23410,23420,23410,23420,1762
20211221,1337,23415,23425,23415,23425,7028
20211221,1338,23425,23430,23415,23420,8450
20211221,1339,23415,23440,23410,23435,13028
20211221,1340,23435,23445,23425,23425,19607
20211221,1341,23420,23425,23415,23415,25830
20211221,1342,23410,23420,23410,23410,5237
20211221,1343,23415,23430,23415,23425,1689
20211221,1344,23415,23415,23400,23415,22451
20211221,1345,23410,23430,23410,23420,9100
20211221,1346,23420,23420,23415,23420,30478
20211221,1347,23415,23435,23415,23430,7279
20211221,1348,23430,23435,23420,23425,8122
20211221,1349,23425,23435,23415,23420,26751
20211221,1350,23425,23460,23425,23455,52682
20211221,1351,23455,23455,23445,23445,17243
20211221,1352,23445,23445,23430,23435,12244
20211221,1353,23435,23440,23425,23435,14608
20211221,1354,23430,23435,23425,23430,3183
20211221,1355,23430,23435,23420,23430,5609
20211221,1356,23435,23435,23420,23425,19050
20211221,1357,23430,23440,23430,23440,101083
20211221,1358,23435,23450,23435,23450,8935
20211221,1359,23450,23455,23430,23430,21258
20211221,1400,23435,23445,23430,23440,4524
20211221,1401,23440,23460,23440,23455,75754
20211221,1402,23450,23490,23440,23485,224487
20211221,1403,23490,23490,23460,23460,210903
20211221,1404,23460,23465,23455,23465,21338
20211221,1405,23460,23460,23450,23455,15302
20211221,1406,23455,23455,23440,23445,17385
20211221,1407,23445,23460,23440,23460,8021
20211221,1408,23460,23470,23450,23465,14016
20211221,1409,23465,23470,23440,23445,15195
20211221,1410,23445,23450,23440,23450,51640
20211221,1411,23450,23450,23440,23450,7084
20211221,1412,23445,23465,23445,23465,13503
20211221,1413,23460,23465,23460,23465,10579
20211221,1414,23465,23470,23460,23465,19511
20211221,1415,23460,23480,23460,23480,16461
20211221,1416,23480,23495,23480,23490,43662
20211221,1417,23490,23490,23470,23470,17200
20211221,1418,23475,23475,23465,23465,22095
20211221,1419,23470,23470,23460,23470,14439
20211221,1420,23465,23475,23460,23470,10962
20211221,1421,23475,23480,23465,23465,12728
20211221,1422,23475,23475,23470,23475,4018
20211221,1423,23475,23485,23475,23485,24231
20211221,1424,23485,23495,23480,23490,17220
20211221,1425,23495,23495,23465,23475,18040
20211221,1426,23475,23475,23445,23455,38324
20211221,1427,23450,23455,23440,23450,16941
20211221,1428,23455,23460,23440,23445,8576
20211221,1429,23445,23445,23425,23430,43685
20211221,1430,23435,23445,23420,23420,19660
20211221,1431,23425,23430,23415,23415,7464
20211221,1432,23420,23425,23405,23410,31677
20211221,1433,23415,23420,23410,23410,12243
20211221,1434,23410,23425,23405,23425,8895
20211221,1435,23425,23430,23420,23430,7990
20211221,1436,23425,23425,23400,23400,20055
20211221,1437,23405,23420,23390,23420,43762
20211221,1438,23425,23430,23420,23425,10958
20211221,1439,23425,23430,23400,23405,11684
20211221,1440,23410,23425,23405,23420,7110
20211221,1441,23420,23425,23410,23410,6918
20211221,1442,23415,23420,23410,23415,15679
20211221,1443,23415,23415,23405,23410,6972
20211221,1444,23410,23425,23410,23420,20010
20211221,1445,23425,23435,23415,23415,35952
20211221,1446,23420,23425,23405,23410,20510
20211221,1447,23405,23405,23385,23385,58434
20211221,1448,23390,23395,23380,23385,11680
20211221,1449,23385,23385,23365,23375,37964
20211221,1450,23375,23395,23375,23395,29299
20211221,1451,23400,23405,23395,23405,15045
20211221,1452,23405,23410,23400,23400,11548
20211221,1453,23400,23425,23400,23420,19245
20211221,1454,23425,23435,23420,23420,15326
20211221,1455,23420,23430,23420,23420,40219
20211221,1456,23415,23420,23405,23410,27242
20211221,1457,23410,23415,23400,23405,4417
20211221,1458,23400,23415,23400,23405,6200
20211221,1459,23415,23415,23405,23410,1374
20211221,1500,23410,23420,23405,23405,15455
20211221,1501,23405,23410,23400,23405,9330
20211221,1502,23405,23420,23405,23420,19634
20211221,1503,23415,23440,23415,23440,53188
20211221,1504,23440,23445,23435,23440,17182
20211221,1505,23440,23445,23435,23440,173335
20211221,1506,23440,23445,23425,23425,118946
20211221,1507,23430,23440,23425,23435,13410
20211221,1508,23435,23440,23435,23440,12009
20211221,1509,23440,23440,23405,23410,19293
20211221,1510,23405,23415,23405,23410,7604
20211221,1511,23405,23405,23390,23400,27065
20211221,1512,23405,23410,23400,23410,15745
20211221,1513,23410,23420,23400,23410,8328
20211221,1514,23410,23410,23400,23400,5375
20211221,1515,23405,23410,23395,23410,35588
20211221,1516,23410,23415,23400,23415,17600
20211221,1517,23415,23420,23395,23395,20846
20211221,1518,23395,23400,23395,23400,16272
20211221,1519,23395,23400,23375,23375,44978
20211221,1520,23375,23385,23370,23370,54486
20211221,1530,23360,23360,23360,23360,168916