날짜,시간,시가,고가,저가,종가,거래량
20210106,0901,25745,25800,25690,25790,677327
20210106,0902,25785,25820,25685,25685,657125
20210106,0903,25685,25805,25675,25795,361723
20210106,0904,25795,26015,25795,25995,648691
20210106,0905,25995,26060,25955,26050,722109
20210106,0906,26050,26170,26035,26100,777835
20210106,0907,26105,26190,26060,26175,665424
20210106,0908,26175,26205,26140,26180,767958
20210106,0909,26185,26230,26150,26220,665001
20210106,0910,26225,26240,26135,26135,551654
20210106,0911,26140,26145,25990,26050,676624
20210106,0912,26050,26055,25970,25995,502263
20210106,0913,25995,26085,25950,26085,490754
20210106,0914,26085,26170,26075,26155,523088
20210106,0915,26155,26165,26090,26125,506788
20210106,0916,26130,26150,26020,26060,394803
20210106,0917,26060,26085,26020,26085,245384
20210106,0918,26080,26140,26080,26135,293443
20210106,0919,26140,26160,26035,26050,367137
20210106,0920,26050,26095,26025,26060,534297
20210106,0921,26070,26130,26065,26100,388480
20210106,0922,26095,26135,26085,26130,285895
20210106,0923,26120,26130,26035,26085,405270
20210106,0924,26085,26105,26060,26070,190600
20210106,0925,26065,26090,26030,26045,214913
20210106,0926,26050,26060,26010,26010,287876
20210106,0927,26010,26040,25990,25990,376860
20210106,0928,25990,26010,25875,25895,394720
20210106,0929,25895,25915,25835,25885,436663
20210106,0930,25885,25895,25835,25885,326977
20210106,0931,25890,25925,25855,25860,247747
20210106,0932,25860,25860,25765,25765,449551
20210106,0933,25770,25805,25765,25780,228232
20210106,0934,25780,25840,25765,25805,269393
20210106,0935,25810,25910,25800,25895,336574
20210106,0936,25895,25895,25825,25885,223951
20210106,0937,25890,25945,25885,25945,391904
20210106,0938,25945,25970,25890,25945,324604
20210106,0939,25945,25960,25900,25950,329573
20210106,0940,25950,25990,25935,25990,190222
20210106,0941,25990,26005,25945,25955,321402
20210106,0942,25955,25960,25910,25925,259559
20210106,0943,25925,25950,25875,25895,206958
20210106,0944,25890,25945,25890,25930,258988
20210106,0945,25930,25935,25880,25910,253261
20210106,0946,25915,25920,25845,25850,237015
20210106,0947,25850,25850,25780,25780,224200
20210106,0948,25780,25820,25765,25805,290913
20210106,0949,25805,25815,25750,25750,237102
20210106,0950,25755,25810,25755,25805,327884
20210106,0951,25805,25835,25775,25825,253673
20210106,0952,25820,25865,25800,25830,243638
20210106,0953,25825,25825,25750,25770,205158
20210106,0954,25770,25775,25670,25715,420494
20210106,0955,25715,25725,25650,25660,278675
20210106,0956,25660,25705,25615,25685,438850
20210106,0957,25680,25685,25610,25610,282901
20210106,0958,25605,25615,25580,25590,372647
20210106,0959,25585,25645,25580,25615,177168
20210106,1000,25620,25665,25580,25585,152691
20210106,1001,25590,25670,25580,25615,219762
20210106,1002,25615,25625,25585,25585,146349
20210106,1003,25590,25590,25470,25470,403626
20210106,1004,25470,25575,25440,25550,285523
20210106,1005,25545,25545,25465,25475,295347
20210106,1006,25470,25485,25390,25395,260476
20210106,1007,25395,25445,25385,25395,217588
20210106,1008,25395,25405,25285,25285,313436
20210106,1009,25285,25385,25225,25365,480088
20210106,1010,25360,25505,25360,25480,432305
20210106,1011,25480,25500,25350,25350,508301
20210106,1012,25350,25485,25350,25475,283352
20210106,1013,25480,25570,25455,25565,400326
20210106,1014,25570,25640,25555,25630,389327
20210106,1015,25630,25635,25555,25615,503207
20210106,1016,25610,25640,25550,25575,341535
20210106,1017,25575,25590,25505,25515,302550
20210106,1018,25515,25580,25505,25510,242842
20210106,1019,25510,25520,25420,25425,334957
20210106,1020,25420,25445,25400,25400,241911
20210106,1021,25400,25460,25390,25455,247016
20210106,1022,25450,25455,25385,25395,249132
20210106,1023,25390,25535,25385,25530,251474
20210106,1024,25530,25550,25495,25505,171868
20210106,1025,25505,25555,25500,25545,177963
20210106,1026,25540,25585,25520,25575,182437
20210106,1027,25585,25585,25490,25530,277719
20210106,1028,25525,25555,25490,25535,260476
20210106,1029,25535,25555,25485,25500,210016
20210106,1030,25500,25565,25495,25540,152395
20210106,1031,25540,25565,25510,25565,107150
20210106,1032,25565,25625,25555,25610,229166
20210106,1033,25615,25650,25610,25620,319740
20210106,1034,25615,25625,25575,25625,175888
20210106,1035,25625,25635,25585,25630,302392
20210106,1036,25635,25635,25565,25570,314301
20210106,1037,25570,25585,25510,25555,183343
20210106,1038,25555,25555,25460,25460,211808
20210106,1039,25460,25475,25405,25455,220899
20210106,1040,25455,25460,25400,25405,205166
20210106,1041,25405,25485,25390,25480,138259
20210106,1042,25480,25525,25430,25445,178770
20210106,1043,25445,25495,25405,25495,206908
20210106,1044,25485,25515,25455,25465,91294
20210106,1045,25465,25475,25440,25445,75471
20210106,1046,25440,25440,25350,25375,215109
20210106,1047,25370,25415,25360,25385,162662
20210106,1048,25380,25390,25285,25345,302109
20210106,1049,25350,25420,25330,25415,171266
20210106,1050,25410,25420,25355,25355,137165
20210106,1051,25355,25410,25320,25410,207824
20210106,1052,25400,25415,25335,25335,110479
20210106,1053,25335,25355,25280,25300,273252
20210106,1054,25295,25375,25280,25330,186387
20210106,1055,25330,25410,25330,25385,227346
20210106,1056,25395,25405,25355,25360,180584
20210106,1057,25355,25380,25320,25340,78806
20210106,1058,25350,25350,25305,25325,145886
20210106,1059,25325,25385,25310,25385,103268
20210106,1100,25380,25400,25355,25380,151751
20210106,1101,25380,25380,25275,25325,216447
20210106,1102,25330,25420,25320,25405,189281
20210106,1103,25410,25470,25405,25460,146221
20210106,1104,25460,25490,25435,25455,159522
20210106,1105,25455,25470,25420,25445,144921
20210106,1106,25450,25455,25410,25430,104498
20210106,1107,25430,25475,25415,25460,185407
20210106,1108,25460,25485,25450,25465,103099
20210106,1109,25470,25505,25435,25495,154639
20210106,1110,25495,25505,25450,25470,146347
20210106,1111,25475,25520,25475,25500,227885
20210106,1112,25500,25525,25485,25505,136795
20210106,1113,25505,25545,25500,25540,104874
20210106,1114,25545,25550,25500,25515,96794
20210106,1115,25515,25545,25485,25525,127689
20210106,1116,25525,25595,25525,25585,194733
20210106,1117,25580,25630,25580,25620,181722
20210106,1118,25630,25645,25585,25595,267375
20210106,1119,25595,25610,25545,25560,127614
20210106,1120,25560,25600,25550,25595,129410
20210106,1121,25590,25595,25540,25545,81944
20210106,1122,25545,25590,25535,25590,95012
20210106,1123,25585,25590,25545,25560,125391
20210106,1124,25560,25615,25560,25615,131397
20210106,1125,25615,25635,25605,25620,258229
20210106,1126,25625,25645,25615,25635,119414
20210106,1127,25635,25690,25635,25665,219133
20210106,1128,25665,25690,25655,25690,154389
20210106,1129,25690,25735,25685,25720,229748
20210106,1130,25720,25765,25700,25750,320004
20210106,1131,25750,25790,25725,25790,244973
20210106,1132,25790,25800,25770,25795,201443
20210106,1133,25790,25800,25770,25770,193699
20210106,1134,25770,25775,25680,25695,148791
20210106,1135,25695,25730,25690,25730,193646
20210106,1136,25730,25765,25715,25715,151644
20210106,1137,25710,25750,25695,25750,245417
20210106,1138,25750,25765,25730,25765,186910
20210106,1139,25765,25770,25735,25765,178723
20210106,1140,25765,25770,25735,25740,122000
20210106,1141,25745,25755,25715,25720,70445
20210106,1142,25725,25725,25685,25690,107910
20210106,1143,25690,25740,25690,25730,106352
20210106,1144,25725,25740,25715,25740,72440
20210106,1145,25735,25740,25710,25735,90478
20210106,1146,25730,25740,25715,25720,83758
20210106,1147,25725,25745,25705,25705,188768
20210106,1148,25705,25705,25650,25650,117744
20210106,1149,25650,25655,25590,25600,186220
20210106,1150,25600,25615,25590,25610,195602
20210106,1151,25610,25615,25575,25610,130871
20210106,1152,25615,25630,25605,25620,63646
20210106,1153,25620,25620,25565,25580,112832
20210106,1154,25580,25580,25555,25570,79561
20210106,1155,25570,25590,25540,25545,122819
20210106,1156,25545,25545,25500,25505,104082
20210106,1157,25505,25520,25495,25510,106751
20210106,1158,25505,25515,25455,25465,169876
20210106,1159,25465,25495,25455,25495,57549
20210106,1200,25500,25500,25435,25435,193196
20210106,1201,25435,25485,25405,25485,197762
20210106,1202,25485,25485,25450,25470,115655
20210106,1203,25465,25495,25460,25495,30462
20210106,1204,25490,25490,25460,25470,58821
20210106,1205,25470,25470,25390,25405,221667
20210106,1206,25400,25415,25390,25395,133981
20210106,1207,25395,25410,25370,25405,204544
20210106,1208,25410,25475,25385,25465,146563
20210106,1209,25460,25465,25435,25455,78999
20210106,1210,25455,25465,25440,25455,83322
20210106,1211,25455,25470,25430,25445,62499
20210106,1212,25445,25455,25410,25450,119412
20210106,1213,25450,25520,25445,25505,152855
20210106,1214,25505,25520,25490,25505,153259
20210106,1215,25510,25515,25455,25460,121400
20210106,1216,25460,25460,25425,25425,89255
20210106,1217,25430,25470,25415,25470,64763
20210106,1218,25470,25500,25470,25485,80308
20210106,1219,25490,25500,25480,25495,53047
20210106,1220,25495,25510,25490,25500,81656
20210106,1221,25500,25515,25465,25465,101012
20210106,1222,25465,25465,25420,25430,157009
20210106,1223,25420,25430,25380,25390,201801
20210106,1224,25395,25415,25390,25410,94695
20210106,1225,25405,25450,25400,25440,72437
20210106,1226,25440,25460,25415,25455,79866
20210106,1227,25455,25485,25450,25465,75626
20210106,1228,25470,25475,25440,25440,128400
20210106,1229,25440,25500,25435,25485,125544
20210106,1230,25480,25485,25445,25455,122182
20210106,1231,25450,25455,25400,25410,124940
20210106,1232,25415,25445,25400,25440,99997
20210106,1233,25435,25435,25380,25390,112554
20210106,1234,25390,25425,25390,25425,101310
20210106,1235,25420,25450,25420,25440,91958
20210106,1236,25440,25480,25440,25460,108962
20210106,1237,25460,25475,25455,25470,31823
20210106,1238,25470,25490,25470,25480,141286
20210106,1239,25475,25480,25440,25455,62639
20210106,1240,25450,25450,25410,25410,73609
20210106,1241,25405,25470,25405,25420,129188
20210106,1242,25415,25415,25385,25405,170591
20210106,1243,25395,25415,25390,25410,65872
20210106,1244,25410,25460,25410,25455,101952
20210106,1245,25455,25460,25420,25420,40223
20210106,1246,25430,25485,25430,25470,134315
20210106,1247,25460,25480,25455,25465,78476
20210106,1248,25465,25465,25430,25445,52216
20210106,1249,25450,25450,25415,25425,53226
20210106,1250,25425,25440,25415,25430,78123
20210106,1251,25425,25470,25425,25470,29721
20210106,1252,25470,25475,25450,25455,80161
20210106,1253,25455,25470,25425,25425,118606
20210106,1254,25430,25445,25415,25425,85133
20210106,1255,25425,25425,25415,25425,51852
20210106,1256,25425,25435,25400,25405,78961
20210106,1257,25405,25425,25400,25405,17794
20210106,1258,25405,25415,25395,25410,20982
20210106,1259,25405,25420,25395,25395,92939
20210106,1300,25405,25410,25380,25380,83489
20210106,1301,25380,25395,25355,25365,155581
20210106,1302,25360,25365,25290,25295,360902
20210106,1303,25295,25300,25245,25255,471187
20210106,1304,25250,25270,25235,25255,296921
20210106,1305,25255,25290,25245,25265,165644
20210106,1306,25270,25270,25240,25255,151266
20210106,1307,25260,25275,25185,25190,277032
20210106,1308,25190,25230,25185,25195,336521
20210106,1309,25195,25195,25150,25150,274503
20210106,1310,25155,25160,25115,25150,270708
20210106,1311,25150,25220,25150,25200,291445
20210106,1312,25200,25285,25180,25285,170928
20210106,1313,25280,25290,25250,25285,174298
20210106,1314,25290,25300,25265,25300,148145
20210106,1315,25300,25350,25295,25345,169708
20210106,1316,25340,25365,25330,25355,146549
20210106,1317,25350,25375,25325,25330,147279
20210106,1318,25335,25370,25330,25345,94555
20210106,1319,25345,25380,25340,25375,66561
20210106,1320,25375,25380,25340,25365,99796
20210106,1321,25365,25370,25335,25370,72858
20210106,1322,25375,25440,25375,25420,325978
20210106,1323,25420,25435,25400,25405,118606
20210106,1324,25405,25450,25405,25440,197886
20210106,1325,25440,25485,25440,25480,236534
20210106,1326,25480,25495,25425,25455,192182
20210106,1327,25460,25480,25435,25460,104283
20210106,1328,25460,25545,25455,25545,348150
20210106,1329,25540,25585,25535,25575,327683
20210106,1330,25575,25590,25555,25590,173396
20210106,1331,25585,25585,25510,25565,231548
20210106,1332,25560,25590,25560,25575,256002
20210106,1333,25575,25575,25530,25530,119916
20210106,1334,25535,25565,25525,25530,93202
20210106,1335,25535,25535,25515,25520,161112
20210106,1336,25525,25575,25500,25560,180997
20210106,1337,25565,25610,25560,25595,321174
20210106,1338,25595,25665,25590,25660,195390
20210106,1339,25660,25660,25585,25585,176366
20210106,1340,25590,25640,25560,25630,254222
20210106,1341,25630,25635,25615,25625,132582
20210106,1342,25620,25625,25570,25580,155205
20210106,1343,25580,25585,25505,25515,255799
20210106,1344,25515,25525,25495,25515,99939
20210106,1345,25505,25510,25450,25470,151034
20210106,1346,25470,25520,25470,25480,98339
20210106,1347,25480,25485,25430,25465,185755
20210106,1348,25470,25500,25465,25470,196292
20210106,1349,25465,25470,25420,25455,131926
20210106,1350,25460,25475,25445,25455,98429
20210106,1351,25455,25470,25410,25410,124274
20210106,1352,25410,25470,25395,25465,195493
20210106,1353,25460,25490,25430,25450,133497
20210106,1354,25450,25485,25430,25435,132490
20210106,1355,25440,25485,25440,25480,153259
20210106,1356,25470,25515,25470,25495,157984
20210106,1357,25505,25515,25485,25510,109729
20210106,1358,25515,25545,25495,25540,114185
20210106,1359,25540,25560,25520,25555,126208
20210106,1400,25550,25560,25515,25520,176898
20210106,1401,25525,25555,25520,25550,115332
20210106,1402,25545,25560,25500,25515,137035
20210106,1403,25520,25520,25475,25490,76033
20210106,1404,25495,25500,25445,25460,105649
20210106,1405,25460,25485,25455,25465,51403
20210106,1406,25470,25505,25460,25495,62457
20210106,1407,25495,25500,25460,25500,39411
20210106,1408,25495,25510,25495,25505,87489
20210106,1409,25510,25525,25500,25515,56105
20210106,1410,25520,25535,25515,25520,61921
20210106,1411,25520,25530,25480,25505,116950
20210106,1412,25510,25540,25505,25535,101579
20210106,1413,25535,25570,25535,25550,136177
20210106,1414,25545,25570,25540,25550,113632
20210106,1415,25550,25570,25540,25550,51345
20210106,1416,25550,25565,25515,25520,54527
20210106,1417,25525,25585,25525,25575,221105
20210106,1418,25580,25600,25570,25600,154000
20210106,1419,25600,25630,25595,25615,167335
20210106,1420,25620,25625,25570,25590,181836
20210106,1421,25595,25605,25555,25575,150602
20210106,1422,25575,25590,25540,25585,78875
20210106,1423,25580,25610,25580,25585,117217
20210106,1424,25585,25620,25575,25615,184069
20210106,1425,25615,25650,25615,25640,239413
20210106,1426,25640,25660,25625,25640,269288
20210106,1427,25635,25660,25615,25660,196500
20210106,1428,25665,25680,25665,25665,222818
20210106,1429,25670,25695,25670,25670,257302
20210106,1430,25675,25695,25665,25690,132346
20210106,1431,25685,25725,25685,25720,235017
20210106,1432,25725,25745,25710,25740,274630
20210106,1433,25740,25755,25725,25740,261332
20210106,1434,25740,25740,25680,25680,229381
20210106,1435,25690,25700,25610,25620,213561
20210106,1436,25615,25670,25615,25655,124007
20210106,1437,25655,25710,25655,25690,170966
20210106,1438,25690,25745,25685,25735,237215
20210106,1439,25735,25735,25700,25715,126408
20210106,1440,25720,25725,25655,25665,105425
20210106,1441,25665,25685,25630,25640,137986
20210106,1442,25640,25640,25595,25610,177947
20210106,1443,25610,25615,25575,25580,152934
20210106,1444,25580,25595,25565,25575,74973
20210106,1445,25575,25605,25570,25590,160417
20210106,1446,25590,25625,25580,25620,100525
20210106,1447,25625,25625,25570,25590,102675
20210106,1448,25590,25590,25545,25550,113499
20210106,1449,25550,25550,25500,25515,176891
20210106,1450,25515,25545,25490,25495,150218
20210106,1451,25495,25530,25490,25490,167996
20210106,1452,25490,25540,25485,25515,159692
20210106,1453,25520,25545,25505,25510,85265
20210106,1454,25510,25510,25440,25445,188191
20210106,1455,25445,25445,25410,25435,232500
20210106,1456,25435,25440,25375,25375,269115
20210106,1457,25380,25380,25335,25350,319230
20210106,1458,25355,25355,25310,25335,192515
20210106,1459,25330,25335,25270,25280,199600
20210106,1500,25280,25305,25240,25250,225560
20210106,1501,25255,25385,25250,25360,356129
20210106,1502,25355,25415,25330,25345,295561
20210106,1503,25350,25365,25315,25320,206226
20210106,1504,25325,25325,25255,25270,207037
20210106,1505,25270,25290,25255,25260,104024
20210106,1506,25255,25270,25225,25230,160693
20210106,1507,25230,25230,25135,25160,202161
20210106,1508,25160,25215,25140,25170,160468
20210106,1509,25170,25205,25155,25180,91220
20210106,1510,25180,25205,25170,25185,59683
20210106,1511,25180,25185,25100,25105,191416
20210106,1512,25105,25110,25075,25080,197406
20210106,1513,25080,25085,25000,25000,128847
20210106,1514,25005,25030,24920,24935,223543
20210106,1515,24935,24970,24875,24920,281727
20210106,1516,24925,25025,24920,25015,265848
20210106,1517,25015,25020,24945,24945,136832
20210106,1518,24945,24995,24925,24985,253842
20210106,1519,24995,25085,24995,25085,241032
20210106,1520,25085,25085,25030,25050,183022
20210106,1530,25045,25045,25045,25045,230105