날짜,시간,시가,고가,저가,종가,거래량
20220104,0901,24030,24030,23875,23885,302939
20220104,0902,23880,23915,23795,23885,132076
20220104,0903,23885,23920,23855,23920,114657
20220104,0904,23920,23940,23900,23925,132419
20220104,0905,23930,24010,23930,24000,93446
20220104,0906,23995,24005,23950,23995,91151
20220104,0907,23990,24020,23950,23975,50706
20220104,0908,23975,23980,23925,23935,94209
20220104,0909,23935,23985,23925,23965,32553
20220104,0910,23965,23965,23915,23915,58419
20220104,0911,23915,23925,23895,23905,72836
20220104,0912,23910,23910,23875,23905,61370
20220104,0913,23900,23910,23875,23875,56367
20220104,0914,23875,23930,23875,23920,122398
20220104,0915,23920,23950,23910,23915,60492
20220104,0916,23925,23925,23885,23895,37431
20220104,0917,23900,23905,23860,23865,88499
20220104,0918,23865,23895,23855,23885,45297
20220104,0919,23885,23930,23885,23925,73597
20220104,0920,23925,23950,23910,23920,73221
20220104,0921,23920,23920,23885,23905,65267
20220104,0922,23910,23915,23875,23905,51107
20220104,0923,23905,23925,23890,23905,97086
20220104,0924,23905,23925,23875,23875,177437
20220104,0925,23875,23885,23855,23880,69604
20220104,0926,23880,23920,23880,23920,49089
20220104,0927,23915,23955,23910,23955,69895
20220104,0928,23950,23980,23945,23960,122362
20220104,0929,23965,23980,23950,23975,81228
20220104,0930,23975,23985,23955,23955,62370
20220104,0931,23955,23990,23940,23980,29241
20220104,0932,23980,23990,23965,23970,41106
20220104,0933,23975,23985,23965,23980,12281
20220104,0934,23985,23995,23940,23940,54828
20220104,0935,23940,23945,23905,23910,31020
20220104,0936,23910,23925,23905,23915,37670
20220104,0937,23915,23920,23880,23885,85294
20220104,0938,23890,23925,23885,23925,51591
20220104,0939,23925,23930,23905,23920,8358
20220104,0940,23915,23915,23880,23895,22236
20220104,0941,23890,23915,23880,23910,53839
20220104,0942,23910,23915,23875,23880,36630
20220104,0943,23880,23890,23875,23885,54836
20220104,0944,23890,23910,23885,23905,45089
20220104,0945,23910,23920,23900,23910,20612
20220104,0946,23915,23980,23910,23975,86248
20220104,0947,23975,24000,23970,23995,112030
20220104,0948,23995,24010,23985,24000,71415
20220104,0949,23995,24010,23975,23980,64987
20220104,0950,23980,24035,23975,24020,84402
20220104,0951,24025,24030,24005,24015,79862
20220104,0952,24015,24035,23995,24000,60613
20220104,0953,23995,24015,23985,24015,34879
20220104,0954,24010,24030,24010,24030,28821
20220104,0955,24030,24070,24030,24055,132893
20220104,0956,24065,24075,24040,24050,89274
20220104,0957,24050,24075,24050,24060,62029
20220104,0958,24065,24085,24045,24065,134387
20220104,0959,24070,24095,24070,24070,54637
20220104,1000,24075,24080,24045,24050,45266
20220104,1001,24045,24045,24020,24030,200395
20220104,1002,24030,24030,24005,24010,77563
20220104,1003,24010,24020,24000,24005,57291
20220104,1004,24005,24020,24000,24015,25300
20220104,1005,24010,24030,24000,24020,11643
20220104,1006,24025,24030,23990,23995,31884
20220104,1007,23990,24030,23985,24030,18428
20220104,1008,24030,24065,24030,24065,51463
20220104,1009,24065,24065,24050,24055,30574
20220104,1010,24055,24075,24055,24065,46487
20220104,1011,24070,24075,24045,24070,33595
20220104,1012,24065,24065,24025,24040,29488
20220104,1013,24040,24055,24040,24050,24822
20220104,1014,24045,24060,24040,24040,13292
20220104,1015,24040,24045,24030,24045,10844
20220104,1016,24040,24070,24035,24060,21155
20220104,1017,24065,24070,24045,24045,30068
20220104,1018,24045,24065,24045,24055,11124
20220104,1019,24050,24090,24050,24090,60004
20220104,1020,24085,24090,24075,24075,45099
20220104,1021,24080,24100,24070,24095,48107
20220104,1022,24095,24120,24095,24115,123620
20220104,1023,24115,24120,24095,24105,58503
20220104,1024,24105,24110,24085,24085,72337
20220104,1025,24090,24110,24080,24100,22399
20220104,1026,24105,24110,24095,24110,36159
20220104,1027,24110,24115,24060,24060,42894
20220104,1028,24060,24065,24055,24055,75300
20220104,1029,24060,24070,24040,24040,23044
20220104,1030,24045,24050,24035,24040,25391
20220104,1031,24040,24055,23995,24010,59019
20220104,1032,24000,24015,23990,24005,42911
20220104,1033,23995,24010,23990,24005,16631
20220104,1034,24005,24015,23995,24000,18546
20220104,1035,24005,24010,23970,23975,57250
20220104,1036,23975,23995,23970,23995,37097
20220104,1037,23995,24000,23945,23955,87584
20220104,1038,23955,23980,23945,23970,75575
20220104,1039,23970,23970,23950,23965,70837
20220104,1040,23965,23975,23925,23935,33451
20220104,1041,23935,23945,23920,23940,35655
20220104,1042,23940,23945,23920,23940,49956
20220104,1043,23940,23940,23900,23915,49466
20220104,1044,23910,23925,23900,23915,20626
20220104,1045,23915,23930,23910,23925,11581
20220104,1046,23925,23940,23920,23935,22054
20220104,1047,23935,23955,23935,23955,30610
20220104,1048,23950,23950,23925,23940,55925
20220104,1049,23940,23940,23905,23905,33456
20220104,1050,23910,23910,23880,23890,97115
20220104,1051,23890,23890,23855,23865,105982
20220104,1052,23860,23860,23835,23840,98825
20220104,1053,23835,23860,23835,23860,108056
20220104,1054,23860,23875,23850,23865,40778
20220104,1055,23860,23870,23845,23850,39468
20220104,1056,23850,23850,23825,23825,40933
20220104,1057,23830,23830,23810,23820,68744
20220104,1058,23815,23815,23795,23800,131060
20220104,1059,23800,23810,23785,23800,104099
20220104,1100,23800,23800,23760,23760,113526
20220104,1101,23760,23775,23745,23765,126504
20220104,1102,23765,23780,23760,23775,42992
20220104,1103,23775,23785,23760,23775,56306
20220104,1104,23770,23780,23760,23770,56076
20220104,1105,23770,23785,23735,23740,63020
20220104,1106,23740,23740,23725,23730,52873
20220104,1107,23730,23740,23720,23735,124903
20220104,1108,23730,23750,23720,23720,106307
20220104,1109,23730,23755,23720,23755,86099
20220104,1110,23755,23760,23745,23755,50518
20220104,1111,23755,23765,23755,23760,71357
20220104,1112,23760,23775,23755,23755,30119
20220104,1113,23760,23760,23735,23740,34015
20220104,1114,23740,23745,23705,23715,109936
20220104,1115,23715,23720,23700,23710,45499
20220104,1116,23715,23730,23705,23720,22798
20220104,1117,23730,23745,23730,23740,58129
20220104,1118,23740,23740,23710,23715,32207
20220104,1119,23710,23750,23710,23750,5834
20220104,1120,23745,23755,23745,23745,9866
20220104,1121,23745,23755,23740,23755,43997
20220104,1122,23755,23755,23735,23740,25806
20220104,1123,23745,23750,23735,23735,27998
20220104,1124,23735,23745,23735,23740,33072
20220104,1125,23740,23765,23740,23745,54691
20220104,1126,23745,23765,23745,23760,46602
20220104,1127,23760,23770,23755,23765,36407
20220104,1128,23765,23765,23755,23760,47382
20220104,1129,23760,23775,23760,23775,20390
20220104,1130,23770,23780,23760,23775,41008
20220104,1131,23775,23780,23765,23770,53359
20220104,1132,23770,23775,23750,23755,36495
20220104,1133,23755,23770,23745,23770,37591
20220104,1134,23770,23790,23770,23780,48733
20220104,1135,23780,23780,23765,23770,23959
20220104,1136,23775,23780,23765,23780,40663
20220104,1137,23780,23790,23760,23765,28163
20220104,1138,23765,23780,23760,23775,24315
20220104,1139,23770,23775,23760,23775,11683
20220104,1140,23775,23790,23775,23785,17088
20220104,1141,23785,23785,23770,23775,27701
20220104,1142,23770,23780,23760,23770,15833
20220104,1143,23775,23785,23770,23775,3805
20220104,1144,23780,23780,23755,23760,17061
20220104,1145,23760,23770,23755,23760,5613
20220104,1146,23765,23770,23745,23745,48334
20220104,1147,23750,23750,23735,23745,20167
20220104,1148,23750,23775,23750,23770,15775
20220104,1149,23770,23775,23765,23770,16125
20220104,1150,23775,23785,23765,23780,30848
20220104,1151,23780,23795,23770,23795,67708
20220104,1152,23795,23805,23790,23795,69484
20220104,1153,23795,23820,23795,23815,57364
20220104,1154,23810,23815,23795,23800,42595
20220104,1155,23805,23810,23795,23795,5852
20220104,1156,23795,23800,23775,23780,66734
20220104,1157,23780,23790,23770,23775,7705
20220104,1158,23780,23800,23775,23795,14888
20220104,1159,23795,23810,23790,23805,32124
20220104,1200,23805,23820,23805,23810,27662
20220104,1201,23815,23825,23795,23800,38961
20220104,1202,23805,23815,23795,23800,33104
20220104,1203,23800,23810,23790,23800,29917
20220104,1204,23800,23800,23795,23795,14653
20220104,1205,23790,23795,23780,23790,12876
20220104,1206,23790,23800,23785,23785,27040
20220104,1207,23785,23785,23775,23775,4818
20220104,1208,23780,23790,23780,23790,25085
20220104,1209,23785,23785,23760,23770,22047
20220104,1210,23765,23765,23750,23750,79422
20220104,1211,23755,23765,23745,23765,17663
20220104,1212,23765,23775,23760,23760,9871
20220104,1213,23760,23765,23750,23750,31584
20220104,1214,23755,23775,23750,23755,50600
20220104,1215,23755,23765,23745,23750,11708
20220104,1216,23750,23755,23740,23750,15970
20220104,1217,23755,23760,23745,23760,5385
20220104,1218,23760,23765,23755,23760,22461
20220104,1219,23765,23780,23760,23775,45559
20220104,1220,23770,23780,23770,23775,46644
20220104,1221,23775,23800,23775,23800,23860
20220104,1222,23800,23805,23790,23795,23419
20220104,1223,23795,23810,23790,23810,18052
20220104,1224,23800,23805,23800,23800,6136
20220104,1225,23800,23810,23795,23805,21728
20220104,1226,23805,23815,23805,23805,22586
20220104,1227,23805,23825,23805,23825,16632
20220104,1228,23825,23835,23820,23835,43084
20220104,1229,23835,23835,23820,23825,6147
20220104,1230,23830,23830,23815,23820,19049
20220104,1231,23815,23825,23810,23825,13077
20220104,1232,23825,23830,23820,23825,11932
20220104,1233,23825,23830,23820,23825,2961
20220104,1234,23825,23830,23815,23815,19968
20220104,1235,23815,23830,23815,23825,28192
20220104,1236,23830,23830,23800,23800,7827
20220104,1237,23800,23805,23790,23795,38426
20220104,1238,23800,23800,23780,23785,38643
20220104,1239,23785,23790,23780,23790,13512
20220104,1240,23790,23800,23780,23780,8687
20220104,1241,23785,23790,23780,23790,2126
20220104,1242,23790,23790,23780,23785,3944
20220104,1243,23785,23790,23780,23785,16657
20220104,1244,23785,23790,23780,23790,12034
20220104,1245,23790,23790,23780,23790,1592
20220104,1246,23790,23790,23785,23790,2221
20220104,1247,23790,23800,23790,23800,44182
20220104,1248,23800,23815,23800,23810,24046
20220104,1249,23815,23820,23810,23810,5079
20220104,1250,23810,23815,23810,23810,11297
20220104,1251,23810,23810,23800,23800,7518
20220104,1252,23800,23820,23800,23820,16801
20220104,1253,23825,23825,23815,23815,15377
20220104,1254,23815,23815,23790,23790,14178
20220104,1255,23795,23795,23780,23785,9290
20220104,1256,23790,23790,23785,23790,2552
20220104,1257,23790,23805,23785,23795,15058
20220104,1258,23795,23825,23795,23825,20867
20220104,1259,23820,23840,23820,23840,16097
20220104,1300,23835,23855,23835,23840,70789
20220104,1301,23840,23860,23835,23855,18763
20220104,1302,23860,23870,23855,23855,17485
20220104,1303,23860,23860,23850,23850,14356
20220104,1304,23855,23860,23835,23835,17536
20220104,1305,23835,23845,23835,23835,3657
20220104,1306,23835,23835,23825,23830,9371
20220104,1307,23825,23825,23815,23825,5355
20220104,1308,23825,23825,23810,23820,11980
20220104,1309,23825,23825,23810,23815,14780
20220104,1310,23815,23835,23815,23835,22955
20220104,1311,23835,23835,23815,23820,3714
20220104,1312,23820,23820,23810,23815,17707
20220104,1313,23815,23835,23815,23830,11112
20220104,1314,23830,23835,23825,23830,4058
20220104,1315,23825,23825,23810,23820,7169
20220104,1316,23820,23830,23820,23830,2827
20220104,1317,23830,23830,23805,23815,4720
20220104,1318,23810,23820,23810,23815,12374
20220104,1319,23810,23815,23805,23810,2681
20220104,1320,23810,23815,23800,23810,16664
20220104,1321,23810,23825,23810,23825,9794
20220104,1322,23830,23830,23820,23825,17508
20220104,1323,23825,23825,23805,23810,13329
20220104,1324,23805,23835,23805,23835,21337
20220104,1325,23835,23845,23830,23845,10212
20220104,1326,23840,23840,23820,23820,14741
20220104,1327,23825,23840,23820,23840,8279
20220104,1328,23840,23845,23835,23845,9975
20220104,1329,23845,23855,23845,23855,27037
20220104,1330,23855,23865,23850,23865,47494
20220104,1331,23860,23880,23855,23875,45247
20220104,1332,23875,23875,23840,23840,32141
20220104,1333,23840,23850,23840,23850,17390
20220104,1334,23845,23855,23835,23840,35635
20220104,1335,23840,23840,23825,23825,20704
20220104,1336,23830,23840,23830,23840,4799
20220104,1337,23835,23840,23825,23840,11469
20220104,1338,23835,23850,23835,23840,46420
20220104,1339,23845,23850,23835,23845,6879
20220104,1340,23845,23850,23830,23845,6842
20220104,1341,23845,23845,23825,23825,17821
20220104,1342,23825,23830,23810,23810,40807
20220104,1343,23810,23825,23810,23820,10615
20220104,1344,23820,23820,23805,23820,16083
20220104,1345,23820,23825,23820,23825,13932
20220104,1346,23825,23850,23825,23840,22647
20220104,1347,23840,23865,23835,23860,44016
20220104,1348,23855,23865,23850,23865,12836
20220104,1349,23865,23865,23855,23855,5690
20220104,1350,23855,23860,23840,23840,30786
20220104,1351,23845,23855,23840,23845,11177
20220104,1352,23850,23855,23850,23850,15933
20220104,1353,23850,23860,23850,23855,3533
20220104,1354,23860,23865,23855,23855,18253
20220104,1355,23860,23870,23855,23865,22345
20220104,1356,23865,23870,23855,23865,5919
20220104,1357,23855,23865,23850,23850,4003
20220104,1358,23850,23870,23850,23865,24104
20220104,1359,23860,23880,23855,23880,67541
20220104,1400,23885,23890,23860,23860,49845
20220104,1401,23865,23895,23860,23890,46610
20220104,1402,23890,23890,23880,23885,25002
20220104,1403,23880,23880,23860,23870,15320
20220104,1404,23870,23870,23860,23870,14921
20220104,1405,23865,23870,23855,23860,11499
20220104,1406,23860,23870,23860,23870,6760
20220104,1407,23870,23875,23855,23875,31140
20220104,1408,23875,23875,23850,23860,11371
20220104,1409,23860,23865,23855,23860,10851
20220104,1410,23865,23880,23865,23875,28348
20220104,1411,23880,23910,23880,23905,103380
20220104,1412,23900,23915,23895,23900,37367
20220104,1413,23895,23910,23885,23910,30881
20220104,1414,23910,23925,23905,23915,74604
20220104,1415,23920,23925,23910,23910,39107
20220104,1416,23910,23910,23890,23890,35552
20220104,1417,23895,23895,23875,23880,17283
20220104,1418,23880,23885,23875,23875,24223
20220104,1419,23885,23890,23875,23875,7052
20220104,1420,23880,23890,23880,23880,10877
20220104,1421,23880,23890,23870,23890,9923
20220104,1422,23885,23890,23880,23885,7328
20220104,1423,23875,23875,23870,23875,5408
20220104,1424,23875,23875,23850,23860,43405
20220104,1425,23860,23875,23860,23875,11284
20220104,1426,23875,23885,23870,23885,15371
20220104,1427,23885,23895,23875,23895,48414
20220104,1428,23890,23905,23885,23885,40630
20220104,1429,23885,23890,23880,23890,2412
20220104,1430,23885,23900,23885,23900,15494
20220104,1431,23900,23915,23895,23905,36474
20220104,1432,23905,23905,23890,23895,7355
20220104,1433,23900,23920,23900,23915,18901
20220104,1434,23915,23935,23915,23930,34942
20220104,1435,23930,23935,23920,23930,28713
20220104,1436,23930,23945,23930,23945,42103
20220104,1437,23945,23945,23930,23930,35237
20220104,1438,23930,23950,23930,23940,53753
20220104,1439,23945,23945,23935,23940,3704
20220104,1440,23940,23945,23925,23930,19852
20220104,1441,23925,23950,23920,23945,20078
20220104,1442,23945,23950,23940,23950,9349
20220104,1443,23945,23955,23945,23955,26194
20220104,1444,23955,23970,23955,23965,30587
20220104,1445,23970,23980,23965,23975,38897
20220104,1446,23970,23985,23970,23975,14139
20220104,1447,23975,23985,23965,23965,18725
20220104,1448,23970,24005,23970,24000,102862
20220104,1449,24005,24010,24000,24010,103100
20220104,1450,24005,24015,24000,24005,36639
20220104,1451,24005,24020,24005,24005,30617
20220104,1452,24000,24000,23990,24000,35925
20220104,1453,24000,24010,24000,24005,26078
20220104,1454,24005,24005,23995,23995,7397
20220104,1455,23995,24000,23985,24000,52927
20220104,1456,24000,24000,23960,23970,137565
20220104,1457,23970,23995,23970,23990,41058
20220104,1458,23990,24010,23990,24005,56033
20220104,1459,24000,24005,23990,24000,15211
20220104,1500,24000,24000,23990,23995,10281
20220104,1501,23990,24000,23985,23990,29702
20220104,1502,23990,23995,23980,23985,3464
20220104,1503,23985,23995,23975,23980,45130
20220104,1504,23980,23980,23965,23965,34373
20220104,1505,23970,23975,23950,23950,15153
20220104,1506,23955,23960,23945,23945,34565
20220104,1507,23950,23950,23940,23945,12487
20220104,1508,23945,23950,23940,23945,10058
20220104,1509,23940,23945,23935,23940,14863
20220104,1510,23940,23940,23920,23920,37681
20220104,1511,23920,23930,23915,23915,23763
20220104,1512,23920,23920,23915,23915,24383
20220104,1513,23915,23935,23910,23935,26620
20220104,1514,23935,23940,23925,23940,42099
20220104,1515,23935,23940,23915,23920,41720
20220104,1516,23920,23920,23910,23910,6448
20220104,1517,23915,23935,23915,23930,6266
20220104,1518,23935,23940,23920,23935,43674
20220104,1519,23935,23940,23930,23935,3562
20220104,1520,23935,23935,23925,23935,25981
20220104,1530,23945,23945,23945,23945,106840