날짜,시간,시가,고가,저가,종가,거래량
20210129,0901,27125,27210,27105,27120,589225
20210129,0902,27120,27160,27065,27095,394791
20210129,0903,27090,27140,26985,27050,338812
20210129,0904,27045,27135,26995,27015,308181
20210129,0905,27010,27020,26950,26995,340230
20210129,0906,26990,27065,26980,27005,165529
20210129,0907,27005,27015,26910,26935,312020
20210129,0908,26935,26950,26880,26935,201471
20210129,0909,26945,26955,26860,26870,196297
20210129,0910,26870,26910,26830,26875,239365
20210129,0911,26875,26890,26825,26870,126425
20210129,0912,26870,26955,26865,26885,233765
20210129,0913,26885,26910,26840,26860,150698
20210129,0914,26850,26880,26800,26815,148340
20210129,0915,26815,26885,26810,26880,157446
20210129,0916,26880,27000,26870,26975,388879
20210129,0917,26970,27000,26950,26990,327880
20210129,0918,26985,27020,26950,27000,214771
20210129,0919,26995,27000,26835,26865,147767
20210129,0920,26870,26920,26845,26920,143712
20210129,0921,26920,26930,26835,26850,189006
20210129,0922,26855,26870,26810,26845,991123
20210129,0923,26840,26855,26805,26820,195255
20210129,0924,26820,26865,26805,26820,131120
20210129,0925,26820,26840,26790,26825,167973
20210129,0926,26820,26835,26785,26790,108952
20210129,0927,26785,26865,26780,26815,156784
20210129,0928,26825,26825,26760,26780,198362
20210129,0929,26775,26775,26730,26740,99990
20210129,0930,26735,26765,26700,26705,187859
20210129,0931,26705,26710,26650,26660,237019
20210129,0932,26655,26660,26605,26605,323176
20210129,0933,26615,26745,26610,26745,201055
20210129,0934,26740,26740,26660,26710,181915
20210129,0935,26705,26795,26705,26790,171256
20210129,0936,26785,26785,26660,26675,122138
20210129,0937,26675,26750,26660,26700,103240
20210129,0938,26705,26740,26685,26740,72645
20210129,0939,26745,26745,26645,26660,131249
20210129,0940,26660,26705,26660,26680,84911
20210129,0941,26685,26685,26590,26605,328570
20210129,0942,26595,26610,26520,26525,162979
20210129,0943,26530,26585,26510,26515,134345
20210129,0944,26515,26520,26470,26480,187096
20210129,0945,26475,26545,26470,26535,153138
20210129,0946,26535,26575,26485,26565,227140
20210129,0947,26565,26640,26550,26635,215675
20210129,0948,26630,26635,26520,26520,158779
20210129,0949,26530,26610,26530,26555,149012
20210129,0950,26550,26600,26540,26595,45074
20210129,0951,26600,26610,26560,26565,68758
20210129,0952,26565,26610,26560,26585,50005
20210129,0953,26580,26580,26485,26500,140610
20210129,0954,26495,26525,26470,26515,123983
20210129,0955,26520,26575,26490,26565,125499
20210129,0956,26570,26575,26520,26565,58135
20210129,0957,26560,26560,26515,26535,67596
20210129,0958,26525,26535,26470,26490,99040
20210129,0959,26485,26485,26385,26385,241925
20210129,1000,26390,26440,26370,26390,124655
20210129,1001,26395,26415,26340,26365,166998
20210129,1002,26375,26460,26355,26420,143195
20210129,1003,26430,26440,26370,26380,90170
20210129,1004,26380,26460,26365,26450,94606
20210129,1005,26445,26475,26425,26465,93512
20210129,1006,26465,26510,26440,26495,112059
20210129,1007,26490,26535,26450,26525,122919
20210129,1008,26525,26570,26515,26560,146629
20210129,1009,26570,26610,26565,26580,221899
20210129,1010,26585,26610,26535,26560,251991
20210129,1011,26550,26655,26540,26645,238844
20210129,1012,26645,26705,26630,26700,180208
20210129,1013,26705,26745,26675,26675,267930
20210129,1014,26680,26720,26625,26705,114775
20210129,1015,26705,26735,26650,26675,142144
20210129,1016,26675,26735,26670,26695,183832
20210129,1017,26700,26735,26690,26720,113798
20210129,1018,26715,26740,26685,26715,83817
20210129,1019,26715,26760,26685,26685,150164
20210129,1020,26690,26730,26685,26730,65952
20210129,1021,26735,26805,26730,26800,203184
20210129,1022,26800,26845,26795,26845,182747
20210129,1023,26840,26860,26820,26835,219346
20210129,1024,26835,26870,26825,26865,171715
20210129,1025,26865,26900,26865,26900,169884
20210129,1026,26895,26920,26830,26850,188635
20210129,1027,26850,26875,26795,26830,173266
20210129,1028,26830,26860,26815,26835,86722
20210129,1029,26840,26870,26840,26860,90574
20210129,1030,26865,26890,26850,26860,72512
20210129,1031,26860,26935,26860,26905,209133
20210129,1032,26905,26955,26895,26950,174718
20210129,1033,26945,26955,26860,26875,107711
20210129,1034,26865,26935,26860,26935,95372
20210129,1035,26935,26935,26860,26885,58011
20210129,1036,26890,26915,26880,26915,76946
20210129,1037,26910,26930,26820,26825,140774
20210129,1038,26830,26855,26790,26800,155732
20210129,1039,26800,26835,26795,26795,77493
20210129,1040,26790,26800,26745,26760,115665
20210129,1041,26760,26785,26735,26745,136460
20210129,1042,26750,26785,26730,26740,70981
20210129,1043,26730,26755,26715,26725,215823
20210129,1044,26725,26760,26695,26705,41535
20210129,1045,26710,26715,26675,26685,68129
20210129,1046,26680,26740,26670,26735,55253
20210129,1047,26735,26780,26730,26780,108039
20210129,1048,26770,26775,26730,26750,26771
20210129,1049,26755,26780,26690,26710,49544
20210129,1050,26710,26715,26635,26645,97938
20210129,1051,26645,26655,26585,26595,135843
20210129,1052,26595,26610,26565,26600,154980
20210129,1053,26600,26600,26530,26540,147173
20210129,1054,26535,26555,26525,26525,52609
20210129,1055,26525,26535,26495,26505,110967
20210129,1056,26505,26520,26495,26510,137637
20210129,1057,26505,26540,26485,26535,119110
20210129,1058,26540,26565,26525,26530,174218
20210129,1059,26530,26530,26430,26435,204332
20210129,1100,26435,26455,26415,26425,124361
20210129,1101,26430,26510,26425,26500,148651
20210129,1102,26500,26515,26470,26515,105501
20210129,1103,26515,26530,26450,26455,118474
20210129,1104,26455,26490,26430,26490,155812
20210129,1105,26480,26485,26455,26460,45537
20210129,1106,26460,26500,26435,26495,59444
20210129,1107,26495,26505,26475,26490,90242
20210129,1108,26490,26495,26445,26450,58802
20210129,1109,26450,26450,26405,26405,191645
20210129,1110,26400,26435,26390,26420,139444
20210129,1111,26420,26475,26405,26445,88443
20210129,1112,26450,26475,26430,26475,40279
20210129,1113,26480,26525,26455,26515,137538
20210129,1114,26515,26525,26495,26510,95961
20210129,1115,26510,26515,26485,26505,130474
20210129,1116,26500,26510,26440,26440,96784
20210129,1117,26440,26445,26410,26435,47890
20210129,1118,26440,26480,26435,26465,33373
20210129,1119,26465,26465,26430,26440,33405
20210129,1120,26445,26500,26440,26480,49337
20210129,1121,26490,26490,26465,26470,72924
20210129,1122,26480,26515,26480,26500,57591
20210129,1123,26500,26500,26455,26455,51980
20210129,1124,26450,26450,26365,26380,320426
20210129,1125,26380,26385,26340,26355,236030
20210129,1126,26350,26380,26340,26375,81171
20210129,1127,26375,26425,26375,26395,103431
20210129,1128,26395,26420,26375,26390,70899
20210129,1129,26390,26420,26380,26385,72500
20210129,1130,26380,26410,26350,26395,88583
20210129,1131,26395,26400,26355,26365,49176
20210129,1132,26375,26375,26300,26305,170824
20210129,1133,26310,26360,26305,26345,91215
20210129,1134,26355,26395,26320,26395,101308
20210129,1135,26390,26435,26375,26430,84321
20210129,1136,26430,26445,26415,26435,123409
20210129,1137,26435,26445,26425,26430,71488
20210129,1138,26430,26430,26395,26395,85399
20210129,1139,26390,26400,26350,26360,76248
20210129,1140,26355,26355,26280,26285,241435
20210129,1141,26280,26285,26250,26260,200296
20210129,1142,26260,26310,26240,26300,145535
20210129,1143,26295,26330,26280,26325,108603
20210129,1144,26330,26365,26325,26355,94529
20210129,1145,26360,26395,26350,26395,90748
20210129,1146,26385,26390,26325,26370,78619
20210129,1147,26365,26380,26335,26380,62160
20210129,1148,26365,26430,26365,26420,119856
20210129,1149,26420,26425,26385,26410,72329
20210129,1150,26410,26450,26405,26425,125673
20210129,1151,26430,26455,26425,26440,87539
20210129,1152,26435,26455,26415,26440,55629
20210129,1153,26430,26440,26380,26415,79121
20210129,1154,26415,26420,26365,26370,49918
20210129,1155,26370,26400,26345,26350,59307
20210129,1156,26355,26355,26315,26325,46072
20210129,1157,26335,26335,26295,26305,102761
20210129,1158,26305,26330,26290,26320,64464
20210129,1159,26320,26375,26315,26370,72707
20210129,1200,26365,26375,26280,26290,110216
20210129,1201,26295,26365,26290,26365,55374
20210129,1202,26365,26445,26365,26420,141362
20210129,1203,26430,26445,26410,26410,72927
20210129,1204,26410,26430,26395,26410,53933
20210129,1205,26415,26415,26315,26330,96305
20210129,1206,26330,26340,26300,26310,111422
20210129,1207,26310,26365,26305,26360,67501
20210129,1208,26360,26360,26320,26345,48093
20210129,1209,26345,26395,26335,26395,88029
20210129,1210,26385,26405,26360,26380,79815
20210129,1211,26375,26415,26365,26415,86227
20210129,1212,26410,26415,26360,26375,43565
20210129,1213,26385,26420,26380,26410,57817
20210129,1214,26410,26410,26375,26390,26928
20210129,1215,26385,26400,26335,26335,33707
20210129,1216,26345,26345,26310,26325,127874
20210129,1217,26325,26350,26295,26335,108086
20210129,1218,26330,26345,26310,26335,18487
20210129,1219,26325,26325,26280,26290,115572
20210129,1220,26295,26300,26240,26250,145933
20210129,1221,26245,26250,26215,26220,101036
20210129,1222,26220,26235,26200,26220,114026
20210129,1223,26220,26280,26210,26260,130357
20210129,1224,26270,26270,26120,26160,288150
20210129,1225,26160,26180,26120,26135,150206
20210129,1226,26135,26145,26115,26135,106659
20210129,1227,26135,26165,26115,26140,122727
20210129,1228,26135,26140,26060,26060,284392
20210129,1229,26065,26085,26050,26060,94229
20210129,1230,26060,26090,26030,26030,160867
20210129,1231,26040,26100,26035,26085,143957
20210129,1232,26090,26135,26080,26110,184073
20210129,1233,26120,26140,26090,26095,123076
20210129,1234,26095,26105,26045,26050,184113
20210129,1235,26060,26080,26035,26040,124447
20210129,1236,26040,26045,26010,26045,197555
20210129,1237,26040,26075,26000,26020,211173
20210129,1238,26020,26025,25925,25935,331734
20210129,1239,25935,25970,25910,25915,267817
20210129,1240,25920,25935,25870,25885,161238
20210129,1241,25885,25905,25865,25875,121836
20210129,1242,25880,25880,25810,25820,175271
20210129,1243,25825,25910,25815,25890,158270
20210129,1244,25895,25960,25880,25945,177347
20210129,1245,25940,25980,25895,25960,181349
20210129,1246,25960,25975,25855,25860,115348
20210129,1247,25860,25960,25860,25960,110799
20210129,1248,25960,25960,25905,25945,62543
20210129,1249,25950,26010,25940,26010,98441
20210129,1250,26010,26045,25995,25995,268770
20210129,1251,25995,26085,25990,26060,152994
20210129,1252,26070,26070,26020,26050,154621
20210129,1253,26055,26100,26030,26095,89245
20210129,1254,26090,26100,26030,26055,96003
20210129,1255,26055,26100,26030,26095,136179
20210129,1256,26095,26140,26055,26070,120644
20210129,1257,26070,26085,26035,26040,127683
20210129,1258,26035,26060,26000,26060,102696
20210129,1259,26055,26065,25975,25975,90185
20210129,1300,25975,25995,25970,25975,48096
20210129,1301,25980,25990,25960,25975,43340
20210129,1302,25975,25975,25895,25920,165460
20210129,1303,25920,25950,25905,25935,66711
20210129,1304,25940,25965,25905,25910,77637
20210129,1305,25925,25930,25885,25910,95416
20210129,1306,25915,25960,25910,25930,126056
20210129,1307,25930,25960,25920,25945,51065
20210129,1308,25950,25950,25885,25895,135005
20210129,1309,25890,25915,25820,25840,170410
20210129,1310,25840,25880,25830,25830,94366
20210129,1311,25835,25840,25760,25770,373431
20210129,1312,25780,25785,25745,25770,144145
20210129,1313,25775,25785,25725,25735,163523
20210129,1314,25745,25810,25735,25790,243286
20210129,1315,25790,25810,25735,25765,221902
20210129,1316,25765,25810,25765,25790,180032
20210129,1317,25785,25790,25725,25745,155981
20210129,1318,25755,25765,25740,25745,45486
20210129,1319,25745,25750,25705,25710,149541
20210129,1320,25710,25755,25640,25640,426822
20210129,1321,25645,25710,25645,25700,172062
20210129,1322,25700,25810,25685,25810,297414
20210129,1323,25805,25825,25775,25790,158377
20210129,1324,25785,25825,25770,25775,153422
20210129,1325,25770,25815,25720,25785,176983
20210129,1326,25780,25815,25760,25790,71739
20210129,1327,25785,25795,25740,25760,124554
20210129,1328,25760,25765,25665,25685,185394
20210129,1329,25685,25725,25660,25685,189361
20210129,1330,25690,25725,25675,25705,107466
20210129,1331,25700,25720,25650,25695,151111
20210129,1332,25695,25760,25685,25760,119638
20210129,1333,25755,25820,25725,25815,152654
20210129,1334,25810,25830,25790,25795,159633
20210129,1335,25800,25840,25790,25825,125761
20210129,1336,25825,25850,25790,25850,113188
20210129,1337,25850,25875,25815,25850,142780
20210129,1338,25860,25860,25805,25840,104117
20210129,1339,25840,25840,25820,25825,44911
20210129,1340,25825,25825,25770,25780,77913
20210129,1341,25780,25830,25765,25800,88097
20210129,1342,25790,25790,25715,25730,179814
20210129,1343,25740,25745,25700,25710,98305
20210129,1344,25720,25745,25695,25710,118162
20210129,1345,25705,25725,25660,25665,123113
20210129,1346,25665,25710,25655,25695,81974
20210129,1347,25695,25720,25680,25695,129097
20210129,1348,25695,25745,25690,25725,104270
20210129,1349,25715,25755,25705,25750,130368
20210129,1350,25755,25805,25735,25800,130441
20210129,1351,25800,25800,25735,25745,68070
20210129,1352,25745,25755,25720,25745,46268
20210129,1353,25745,25755,25690,25690,94908
20210129,1354,25695,25715,25685,25705,63339
20210129,1355,25705,25720,25685,25695,57204
20210129,1356,25695,25710,25660,25680,127325
20210129,1357,25675,25705,25660,25695,156393
20210129,1358,25700,25730,25685,25695,80402
20210129,1359,25690,25730,25680,25720,62690
20210129,1400,25725,25725,25685,25690,36845
20210129,1401,25685,25710,25650,25650,192257
20210129,1402,25650,25655,25550,25550,380038
20210129,1403,25555,25560,25500,25505,235792
20210129,1404,25505,25565,25495,25545,168159
20210129,1405,25545,25575,25540,25545,131314
20210129,1406,25550,25570,25530,25530,172008
20210129,1407,25535,25570,25525,25535,84924
20210129,1408,25530,25555,25510,25550,100989
20210129,1409,25540,25545,25505,25530,65997
20210129,1410,25535,25545,25470,25490,203519
20210129,1411,25480,25510,25320,25355,338557
20210129,1412,25350,25350,25305,25310,197532
20210129,1413,25310,25350,25285,25330,286284
20210129,1414,25330,25385,25315,25315,161247
20210129,1415,25315,25465,25305,25445,179475
20210129,1416,25455,25535,25435,25535,142799
20210129,1417,25525,25535,25455,25485,147109
20210129,1418,25490,25535,25480,25530,190458
20210129,1419,25535,25540,25455,25470,229064
20210129,1420,25465,25485,25335,25335,186992
20210129,1421,25350,25440,25340,25430,172594
20210129,1422,25425,25430,25380,25410,109252
20210129,1423,25400,25460,25400,25410,108125
20210129,1424,25410,25430,25370,25370,139768
20210129,1425,25365,25370,25300,25305,168818
20210129,1426,25305,25365,25300,25330,94447
20210129,1427,25335,25345,25290,25295,368661
20210129,1428,25295,25295,25205,25220,305125
20210129,1429,25220,25240,25170,25170,228852
20210129,1430,25175,25245,25160,25210,225237
20210129,1431,25210,25245,25175,25180,227322
20210129,1432,25180,25240,25175,25240,173900
20210129,1433,25235,25240,25125,25130,303747
20210129,1434,25125,25175,25110,25130,228137
20210129,1435,25130,25180,25120,25175,106890
20210129,1436,25180,25210,25140,25200,192446
20210129,1437,25200,25200,25105,25110,246692
20210129,1438,25110,25220,25105,25205,238470
20210129,1439,25220,25220,25145,25165,116069
20210129,1440,25165,25190,25125,25170,57670
20210129,1441,25170,25220,25150,25210,104574
20210129,1442,25205,25220,25180,25205,113682
20210129,1443,25205,25275,25205,25275,138046
20210129,1444,25275,25355,25270,25335,233513
20210129,1445,25340,25460,25335,25460,315280
20210129,1446,25465,25535,25460,25510,469224
20210129,1447,25510,25515,25405,25410,285395
20210129,1448,25410,25455,25395,25420,226926
20210129,1449,25420,25420,25370,25385,131527
20210129,1450,25385,25465,25360,25460,134655
20210129,1451,25465,25470,25395,25435,188478
20210129,1452,25435,25520,25435,25505,180339
20210129,1453,25505,25545,25475,25540,219502
20210129,1454,25545,25595,25540,25590,229713
20210129,1455,25595,25600,25540,25545,155683
20210129,1456,25540,25610,25540,25585,206281
20210129,1457,25590,25660,25565,25650,172494
20210129,1458,25660,25710,25660,25705,240447
20210129,1459,25705,25755,25665,25670,308851
20210129,1500,25670,25695,25595,25605,172941
20210129,1501,25610,25625,25475,25475,181652
20210129,1502,25475,25525,25430,25450,189467
20210129,1503,25450,25470,25405,25410,127147
20210129,1504,25400,25415,25385,25405,284839
20210129,1505,25405,25490,25400,25450,131882
20210129,1506,25450,25485,25425,25445,124797
20210129,1507,25445,25520,25440,25455,219726
20210129,1508,25455,25465,25390,25405,132706
20210129,1509,25405,25430,25395,25415,52389
20210129,1510,25415,25450,25405,25435,110637
20210129,1511,25440,25450,25410,25420,57490
20210129,1512,25420,25440,25410,25430,36744
20210129,1513,25430,25430,25330,25335,150162
20210129,1514,25335,25345,25245,25325,263318
20210129,1515,25325,25365,25295,25330,89195
20210129,1516,25335,25370,25310,25325,237007
20210129,1517,25325,25370,25310,25325,188763
20210129,1518,25325,25335,25290,25295,272282
20210129,1519,25290,25405,25285,25390,170031
20210129,1520,25395,25440,25375,25430,147408
20210129,1530,25340,25340,25340,25340,632660