날짜,시간,시가,고가,저가,종가,거래량
20220113,0901,23985,24010,23950,23960,274198
20220113,0902,23960,24000,23950,23965,150103
20220113,0903,23960,23975,23945,23960,53884
20220113,0904,23960,23990,23945,23970,100742
20220113,0905,23965,23975,23930,23950,58392
20220113,0906,23950,23970,23940,23970,41796
20220113,0907,23970,24035,23965,24025,137473
20220113,0908,24025,24040,23995,24000,101626
20220113,0909,23995,23995,23960,23975,87557
20220113,0910,23975,23975,23925,23940,90909
20220113,0911,23935,23950,23900,23905,132368
20220113,0912,23905,23940,23895,23925,74536
20220113,0913,23930,23940,23910,23910,43720
20220113,0914,23915,23925,23910,23920,11525
20220113,0915,23920,23925,23905,23910,23053
20220113,0916,23915,23915,23855,23860,153557
20220113,0917,23855,23880,23850,23870,32891
20220113,0918,23870,23895,23860,23870,49683
20220113,0919,23870,23875,23855,23860,10317
20220113,0920,23865,23900,23865,23900,36306
20220113,0921,23900,23920,23880,23910,20064
20220113,0922,23910,23935,23900,23915,52082
20220113,0923,23920,23925,23875,23880,26028
20220113,0924,23880,23890,23860,23865,33259
20220113,0925,23865,23880,23835,23875,51026
20220113,0926,23875,23905,23870,23895,34618
20220113,0927,23895,23905,23885,23905,70418
20220113,0928,23905,23925,23900,23910,38145
20220113,0929,23905,23915,23895,23915,39935
20220113,0930,23910,23915,23885,23885,18673
20220113,0931,23885,23890,23855,23880,24418
20220113,0932,23880,23910,23870,23905,15095
20220113,0933,23900,23915,23895,23905,17542
20220113,0934,23905,23925,23900,23910,46004
20220113,0935,23915,23940,23910,23925,19176
20220113,0936,23930,23940,23910,23915,35429
20220113,0937,23915,23925,23900,23905,38629
20220113,0938,23905,23915,23895,23905,24106
20220113,0939,23900,23910,23880,23885,22096
20220113,0940,23880,23895,23875,23890,21402
20220113,0941,23885,23895,23875,23880,9504
20220113,0942,23880,23895,23870,23890,53680
20220113,0943,23895,23920,23890,23915,32244
20220113,0944,23920,23930,23915,23925,41946
20220113,0945,23930,23930,23895,23900,39659
20220113,0946,23895,23930,23895,23920,17648
20220113,0947,23925,23930,23915,23930,11222
20220113,0948,23925,23955,23925,23935,130696
20220113,0949,23935,23935,23915,23920,29602
20220113,0950,23925,23940,23920,23925,5561
20220113,0951,23925,23940,23920,23935,5514
20220113,0952,23935,23945,23930,23935,15871
20220113,0953,23940,23950,23940,23945,18805
20220113,0954,23940,23955,23940,23950,19248
20220113,0955,23950,23975,23950,23965,95157
20220113,0956,23960,23965,23945,23955,11574
20220113,0957,23950,23955,23935,23940,32208
20220113,0958,23935,23945,23925,23940,15828
20220113,0959,23940,23945,23940,23940,7264
20220113,1000,23940,23945,23940,23940,3541
20220113,1001,23935,23955,23930,23945,29472
20220113,1002,23940,23940,23925,23930,6523
20220113,1003,23935,23935,23920,23925,18891
20220113,1004,23925,23940,23920,23930,6906
20220113,1005,23930,23930,23920,23920,19923
20220113,1006,23925,23935,23910,23930,20011
20220113,1007,23930,23945,23925,23940,7070
20220113,1008,23940,23960,23935,23960,28804
20220113,1009,23960,23960,23945,23945,6191
20220113,1010,23945,23955,23935,23950,14463
20220113,1011,23950,23955,23945,23945,4129
20220113,1012,23950,23950,23945,23945,1442
20220113,1013,23945,23945,23925,23925,10993
20220113,1014,23930,23930,23915,23920,14301
20220113,1015,23920,23935,23915,23930,13379
20220113,1016,23930,23930,23915,23925,27976
20220113,1017,23920,23920,23895,23905,27242
20220113,1018,23910,23925,23910,23925,6855
20220113,1019,23925,23925,23905,23915,5082
20220113,1020,23910,23915,23905,23910,9343
20220113,1021,23905,23925,23905,23925,16291
20220113,1022,23920,23920,23910,23915,7394
20220113,1023,23915,23915,23905,23910,8666
20220113,1024,23910,23915,23905,23915,8932
20220113,1025,23910,23920,23905,23920,15432
20220113,1026,23925,23930,23915,23920,19368
20220113,1027,23915,23915,23895,23905,30324
20220113,1028,23900,23915,23895,23905,10808
20220113,1029,23905,23905,23895,23895,14041
20220113,1030,23895,23895,23885,23890,24374
20220113,1031,23885,23890,23880,23890,9582
20220113,1032,23885,23885,23855,23860,53754
20220113,1033,23860,23860,23840,23850,40435
20220113,1034,23850,23850,23835,23840,23442
20220113,1035,23840,23840,23820,23830,29558
20220113,1036,23825,23825,23805,23810,62170
20220113,1037,23815,23830,23810,23825,21833
20220113,1038,23830,23830,23805,23805,26545
20220113,1039,23810,23860,23805,23845,26996
20220113,1040,23845,23850,23830,23845,31742
20220113,1041,23850,23855,23835,23855,40078
20220113,1042,23855,23860,23850,23860,9460
20220113,1043,23860,23890,23855,23885,78805
20220113,1044,23885,23890,23870,23875,27880
20220113,1045,23880,23895,23880,23890,9406
20220113,1046,23885,23890,23880,23885,8366
20220113,1047,23885,23890,23860,23860,11467
20220113,1048,23865,23870,23850,23865,15730
20220113,1049,23870,23885,23850,23885,16948
20220113,1050,23875,23885,23865,23870,4353
20220113,1051,23865,23880,23860,23880,5172
20220113,1052,23875,23885,23870,23870,3651
20220113,1053,23870,23885,23860,23875,1720
20220113,1054,23875,23880,23850,23850,16358
20220113,1055,23855,23855,23845,23855,15667
20220113,1056,23850,23850,23840,23845,13448
20220113,1057,23845,23855,23830,23855,27831
20220113,1058,23850,23865,23850,23855,6422
20220113,1059,23855,23855,23835,23840,10509
20220113,1100,23840,23855,23840,23845,5757
20220113,1101,23845,23865,23845,23865,6367
20220113,1102,23860,23870,23855,23855,6075
20220113,1103,23855,23860,23845,23850,11094
20220113,1104,23845,23855,23845,23855,3117
20220113,1105,23855,23870,23855,23860,4192
20220113,1106,23860,23860,23840,23840,7348
20220113,1107,23840,23850,23835,23845,10980
20220113,1108,23840,23850,23830,23845,6713
20220113,1109,23845,23850,23830,23835,4704
20220113,1110,23835,23835,23810,23815,28296
20220113,1111,23820,23830,23810,23830,28703
20220113,1112,23825,23830,23810,23815,5581
20220113,1113,23815,23815,23795,23805,55993
20220113,1114,23805,23815,23790,23810,10755
20220113,1115,23815,23830,23810,23830,12104
20220113,1116,23830,23835,23815,23820,2281
20220113,1117,23815,23825,23810,23825,3856
20220113,1118,23830,23840,23825,23830,28656
20220113,1119,23830,23830,23810,23810,5948
20220113,1120,23815,23815,23790,23805,20009
20220113,1121,23805,23810,23795,23800,11257
20220113,1122,23800,23815,23800,23805,12656
20220113,1123,23805,23810,23795,23795,13327
20220113,1124,23795,23800,23790,23795,2402
20220113,1125,23795,23815,23795,23805,6764
20220113,1126,23800,23805,23795,23795,12956
20220113,1127,23795,23800,23780,23795,29867
20220113,1128,23790,23790,23775,23780,10892
20220113,1129,23775,23795,23775,23795,59743
20220113,1130,23795,23800,23785,23790,17684
20220113,1131,23795,23805,23780,23795,12175
20220113,1132,23805,23815,23795,23800,26799
20220113,1133,23800,23815,23800,23805,3365
20220113,1134,23810,23810,23800,23805,4864
20220113,1135,23800,23805,23790,23805,3397
20220113,1136,23805,23805,23800,23800,7439
20220113,1137,23805,23810,23805,23810,3761
20220113,1138,23810,23820,23805,23810,51130
20220113,1139,23805,23815,23805,23810,4005
20220113,1140,23810,23815,23805,23815,3999
20220113,1141,23815,23820,23805,23810,4849
20220113,1142,23805,23810,23805,23805,637
20220113,1143,23810,23815,23805,23815,704
20220113,1144,23810,23815,23810,23810,540
20220113,1145,23810,23810,23800,23800,19239
20220113,1146,23805,23810,23795,23810,2013
20220113,1147,23805,23810,23800,23805,1517
20220113,1148,23805,23810,23805,23810,351
20220113,1149,23810,23820,23810,23815,18014
20220113,1150,23815,23815,23800,23800,15540
20220113,1151,23805,23810,23800,23810,1493
20220113,1152,23805,23810,23805,23810,478
20220113,1153,23810,23820,23810,23815,8108
20220113,1154,23810,23815,23805,23805,9083
20220113,1155,23805,23810,23795,23805,13184
20220113,1156,23810,23815,23795,23800,13069
20220113,1157,23800,23805,23795,23795,647
20220113,1158,23805,23805,23800,23800,1438
20220113,1159,23795,23800,23785,23790,16131
20220113,1200,23790,23800,23780,23795,24359
20220113,1201,23800,23800,23795,23795,500
20220113,1202,23795,23795,23765,23770,36326
20220113,1203,23770,23770,23750,23760,89131
20220113,1204,23760,23765,23750,23760,38411
20220113,1205,23760,23765,23755,23760,4124
20220113,1206,23765,23765,23750,23755,12322
20220113,1207,23750,23755,23730,23735,87373
20220113,1208,23740,23740,23730,23730,31399
20220113,1209,23735,23740,23720,23730,23925
20220113,1210,23730,23740,23730,23735,15624
20220113,1211,23740,23740,23730,23735,13819
20220113,1212,23735,23735,23700,23710,28397
20220113,1213,23710,23715,23690,23700,41834
20220113,1214,23695,23700,23675,23680,53288
20220113,1215,23680,23685,23665,23670,52369
20220113,1216,23670,23670,23655,23660,63413
20220113,1217,23665,23670,23650,23665,146930
20220113,1218,23670,23680,23665,23670,16385
20220113,1219,23670,23685,23665,23675,10729
20220113,1220,23680,23680,23675,23680,54928
20220113,1221,23675,23680,23660,23665,114987
20220113,1222,23670,23670,23665,23670,6405
20220113,1223,23665,23670,23660,23660,27112
20220113,1224,23660,23665,23635,23640,17282
20220113,1225,23640,23650,23620,23650,155068
20220113,1226,23645,23655,23640,23650,27039
20220113,1227,23650,23655,23635,23645,36028
20220113,1228,23650,23650,23635,23640,9711
20220113,1229,23640,23645,23640,23640,49801
20220113,1230,23640,23640,23630,23630,11216
20220113,1231,23630,23650,23625,23650,21213
20220113,1232,23650,23675,23650,23670,32332
20220113,1233,23665,23675,23660,23665,27629
20220113,1234,23665,23670,23655,23670,29529
20220113,1235,23670,23680,23660,23670,17625
20220113,1236,23670,23670,23655,23660,10102
20220113,1237,23665,23665,23655,23660,2763
20220113,1238,23665,23675,23665,23670,11040
20220113,1239,23670,23670,23660,23670,2936
20220113,1240,23670,23670,23660,23670,2344
20220113,1241,23670,23685,23665,23680,17435
20220113,1242,23685,23695,23680,23685,55832
20220113,1243,23690,23690,23675,23680,39141
20220113,1244,23685,23685,23675,23680,16382
20220113,1245,23685,23705,23685,23705,49619
20220113,1246,23705,23705,23695,23700,55907
20220113,1247,23695,23705,23685,23695,77933
20220113,1248,23695,23700,23690,23690,17504
20220113,1249,23695,23700,23690,23700,8513
20220113,1250,23695,23705,23695,23700,6298
20220113,1251,23700,23700,23685,23690,5555
20220113,1252,23690,23695,23680,23685,12291
20220113,1253,23680,23695,23680,23690,8589
20220113,1254,23695,23705,23690,23695,7958
20220113,1255,23695,23710,23695,23705,33458
20220113,1256,23705,23720,23705,23715,19267
20220113,1257,23710,23720,23705,23715,14288
20220113,1258,23715,23720,23710,23710,10894
20220113,1259,23715,23720,23710,23715,20157
20220113,1300,23715,23740,23715,23735,36727
20220113,1301,23740,23740,23725,23730,13648
20220113,1302,23730,23735,23720,23725,31599
20220113,1303,23725,23735,23725,23730,7980
20220113,1304,23730,23740,23730,23740,14089
20220113,1305,23740,23750,23735,23735,13781
20220113,1306,23735,23750,23735,23750,8618
20220113,1307,23750,23785,23750,23770,62517
20220113,1308,23770,23785,23770,23780,26463
20220113,1309,23785,23785,23775,23780,58414
20220113,1310,23780,23780,23765,23770,22310
20220113,1311,23770,23775,23760,23760,14359
20220113,1312,23755,23760,23755,23760,8789
20220113,1313,23760,23785,23755,23785,32835
20220113,1314,23785,23785,23775,23785,10591
20220113,1315,23785,23790,23770,23770,6149
20220113,1316,23770,23785,23770,23785,11328
20220113,1317,23785,23790,23770,23775,8038
20220113,1318,23775,23780,23770,23780,3620
20220113,1319,23780,23790,23775,23785,39256
20220113,1320,23785,23805,23785,23800,40903
20220113,1321,23805,23810,23795,23800,25132
20220113,1322,23800,23810,23795,23800,34213
20220113,1323,23800,23810,23800,23800,7299
20220113,1324,23800,23805,23790,23795,24549
20220113,1325,23795,23795,23770,23775,23660
20220113,1326,23780,23785,23775,23775,15251
20220113,1327,23775,23785,23775,23785,3575
20220113,1328,23775,23780,23770,23775,3762
20220113,1329,23775,23795,23775,23795,19539
20220113,1330,23795,23800,23795,23800,51667
20220113,1331,23800,23810,23785,23790,36607
20220113,1332,23790,23790,23780,23780,5268
20220113,1333,23785,23790,23785,23785,440
20220113,1334,23790,23795,23780,23795,5941
20220113,1335,23800,23800,23790,23790,4598
20220113,1336,23785,23795,23785,23790,1023
20220113,1337,23790,23795,23790,23795,912
20220113,1338,23795,23795,23780,23790,8838
20220113,1339,23790,23795,23785,23790,4287
20220113,1340,23785,23785,23780,23785,3573
20220113,1341,23780,23785,23770,23785,5267
20220113,1342,23775,23790,23775,23785,6105
20220113,1343,23785,23785,23775,23780,2084
20220113,1344,23780,23780,23770,23780,1910
20220113,1345,23775,23785,23770,23780,7469
20220113,1346,23775,23780,23770,23775,411
20220113,1347,23775,23775,23755,23770,56449
20220113,1348,23770,23770,23755,23765,8194
20220113,1349,23765,23775,23765,23770,2533
20220113,1350,23770,23775,23770,23775,6048
20220113,1351,23780,23780,23770,23770,10763
20220113,1352,23770,23770,23770,23770,28
20220113,1353,23765,23775,23765,23775,8334
20220113,1354,23770,23770,23755,23760,4113
20220113,1355,23755,23760,23750,23755,25747
20220113,1356,23750,23755,23740,23755,17557
20220113,1357,23750,23755,23740,23740,4571
20220113,1358,23740,23745,23735,23740,12814
20220113,1359,23740,23745,23740,23745,33491
20220113,1400,23745,23755,23740,23750,7999
20220113,1401,23750,23760,23745,23750,32599
20220113,1402,23750,23770,23750,23765,17261
20220113,1403,23760,23775,23760,23775,9143
20220113,1404,23770,23790,23770,23790,18946
20220113,1405,23790,23815,23790,23815,84487
20220113,1406,23815,23820,23805,23810,11952
20220113,1407,23810,23810,23785,23785,20786
20220113,1408,23790,23790,23775,23775,6954
20220113,1409,23780,23780,23770,23770,38202
20220113,1410,23770,23770,23745,23745,25183
20220113,1411,23750,23755,23745,23745,22633
20220113,1412,23745,23745,23720,23730,41098
20220113,1413,23730,23730,23725,23730,8446
20220113,1414,23730,23735,23695,23700,60174
20220113,1415,23700,23705,23685,23690,20232
20220113,1416,23685,23710,23685,23695,14323
20220113,1417,23705,23705,23690,23700,22348
20220113,1418,23695,23705,23690,23700,10134
20220113,1419,23695,23695,23680,23680,34346
20220113,1420,23680,23680,23655,23665,53037
20220113,1421,23660,23680,23660,23670,53632
20220113,1422,23665,23680,23665,23680,29562
20220113,1423,23680,23685,23670,23680,51582
20220113,1424,23680,23695,23675,23695,14496
20220113,1425,23690,23705,23690,23700,33157
20220113,1426,23700,23720,23700,23715,58615
20220113,1427,23715,23715,23695,23700,17749
20220113,1428,23705,23715,23705,23705,6272
20220113,1429,23710,23715,23700,23705,4450
20220113,1430,23705,23710,23695,23700,20488
20220113,1431,23700,23710,23690,23695,9937
20220113,1432,23695,23700,23680,23685,6935
20220113,1433,23685,23685,23650,23655,54056
20220113,1434,23655,23680,23655,23675,12360
20220113,1435,23680,23700,23680,23690,57303
20220113,1436,23690,23700,23685,23700,4742
20220113,1437,23695,23705,23685,23690,11948
20220113,1438,23685,23695,23680,23690,6209
20220113,1439,23685,23690,23670,23670,14106
20220113,1440,23670,23680,23670,23675,9467
20220113,1441,23675,23680,23660,23670,14984
20220113,1442,23665,23670,23635,23640,67855
20220113,1443,23640,23650,23630,23635,24482
20220113,1444,23635,23640,23620,23635,70616
20220113,1445,23640,23650,23630,23650,27138
20220113,1446,23645,23660,23645,23650,19847
20220113,1447,23650,23650,23640,23645,6114
20220113,1448,23645,23655,23640,23655,13018
20220113,1449,23650,23655,23630,23630,17053
20220113,1450,23630,23645,23630,23640,5308
20220113,1451,23640,23650,23635,23650,7935
20220113,1452,23650,23670,23645,23660,19655
20220113,1453,23665,23665,23650,23655,6814
20220113,1454,23655,23670,23655,23660,29185
20220113,1455,23660,23665,23650,23655,13672
20220113,1456,23655,23665,23655,23660,4771
20220113,1457,23665,23675,23655,23655,36752
20220113,1458,23650,23650,23625,23630,53001
20220113,1459,23630,23635,23620,23625,19535
20220113,1500,23625,23640,23625,23635,15549
20220113,1501,23640,23660,23630,23655,8849
20220113,1502,23650,23655,23640,23650,11060
20220113,1503,23655,23655,23640,23640,5770
20220113,1504,23645,23655,23640,23650,26483
20220113,1505,23655,23665,23655,23665,30896
20220113,1506,23665,23680,23655,23670,25112
20220113,1507,23670,23675,23660,23660,9223
20220113,1508,23665,23670,23650,23670,7906
20220113,1509,23660,23675,23660,23675,6846
20220113,1510,23670,23675,23665,23670,20975
20220113,1511,23675,23695,23670,23690,41773
20220113,1512,23690,23700,23690,23700,38844
20220113,1513,23700,23715,23700,23710,32423
20220113,1514,23710,23725,23710,23720,47380
20220113,1515,23725,23725,23700,23710,35715
20220113,1516,23710,23715,23680,23690,111189
20220113,1517,23685,23705,23685,23700,15250
20220113,1518,23700,23710,23700,23705,5472
20220113,1519,23705,23715,23705,23710,16672
20220113,1520,23710,23720,23705,23715,65906
20220113,1530,23655,23655,23655,23655,152364