날짜,시간,시가,고가,저가,종가,거래량
20210125,0901,28285,28355,28280,28295,358263
20210125,0902,28300,28425,28270,28425,322017
20210125,0903,28430,28465,28395,28395,342324
20210125,0904,28395,28410,28310,28320,240886
20210125,0905,28320,28325,28175,28205,307594
20210125,0906,28200,28300,28175,28240,252594
20210125,0907,28240,28295,28165,28165,189797
20210125,0908,28165,28185,28135,28175,157131
20210125,0909,28175,28180,28105,28150,181517
20210125,0910,28150,28245,28125,28185,171672
20210125,0911,28185,28225,28160,28185,94317
20210125,0912,28185,28305,28180,28280,209735
20210125,0913,28285,28395,28285,28370,275516
20210125,0914,28380,28400,28340,28340,146614
20210125,0915,28335,28385,28305,28345,145748
20210125,0916,28350,28375,28290,28295,205626
20210125,0917,28300,28325,28245,28290,77609
20210125,0918,28290,28360,28265,28360,64933
20210125,0919,28355,28365,28285,28360,68404
20210125,0920,28350,28410,28350,28390,215195
20210125,0921,28395,28435,28350,28390,140051
20210125,0922,28390,28405,28350,28395,63981
20210125,0923,28395,28425,28355,28355,156129
20210125,0924,28365,28385,28285,28300,141557
20210125,0925,28300,28335,28275,28315,62005
20210125,0926,28305,28320,28240,28305,120863
20210125,0927,28310,28355,28300,28315,71056
20210125,0928,28320,28405,28320,28405,143324
20210125,0929,28395,28435,28375,28410,254742
20210125,0930,28420,28455,28410,28420,176061
20210125,0931,28420,28455,28405,28445,83687
20210125,0932,28445,28480,28435,28455,119694
20210125,0933,28460,28460,28430,28450,85151
20210125,0934,28450,28485,28450,28480,96176
20210125,0935,28475,28500,28460,28460,103522
20210125,0936,28465,28480,28450,28450,88763
20210125,0937,28450,28465,28395,28405,110493
20210125,0938,28405,28420,28370,28395,65686
20210125,0939,28400,28420,28385,28410,41670
20210125,0940,28405,28435,28400,28410,32835
20210125,0941,28410,28460,28400,28440,56687
20210125,0942,28440,28470,28420,28470,39046
20210125,0943,28470,28540,28470,28525,211757
20210125,0944,28530,28560,28510,28550,230268
20210125,0945,28545,28595,28540,28590,127808
20210125,0946,28595,28620,28575,28600,239156
20210125,0947,28600,28610,28570,28595,114713
20210125,0948,28595,28610,28525,28560,86169
20210125,0949,28560,28610,28555,28610,126815
20210125,0950,28610,28695,28610,28690,366496
20210125,0951,28695,28740,28680,28690,241474
20210125,0952,28680,28710,28675,28690,168637
20210125,0953,28690,28735,28690,28730,101529
20210125,0954,28725,28785,28725,28770,245065
20210125,0955,28765,28800,28760,28800,220104
20210125,0956,28790,28810,28725,28755,232426
20210125,0957,28755,28780,28705,28705,127446
20210125,0958,28705,28765,28700,28765,93728
20210125,0959,28765,28770,28710,28735,91390
20210125,1000,28735,28845,28735,28825,215231
20210125,1001,28820,28860,28765,28780,197340
20210125,1002,28775,28785,28710,28730,84715
20210125,1003,28735,28760,28710,28735,81147
20210125,1004,28735,28740,28695,28730,88296
20210125,1005,28725,28725,28655,28680,177906
20210125,1006,28685,28740,28680,28710,85728
20210125,1007,28710,28790,28710,28770,164862
20210125,1008,28760,28785,28720,28735,39740
20210125,1009,28730,28755,28700,28705,79035
20210125,1010,28705,28750,28705,28715,41947
20210125,1011,28725,28775,28725,28730,60783
20210125,1012,28735,28740,28680,28710,115930
20210125,1013,28715,28785,28710,28770,126066
20210125,1014,28770,28810,28770,28785,210276
20210125,1015,28780,28785,28745,28770,72088
20210125,1016,28765,28810,28750,28765,75371
20210125,1017,28765,28810,28765,28790,66006
20210125,1018,28790,28810,28770,28780,48818
20210125,1019,28780,28780,28735,28750,95983
20210125,1020,28740,28750,28715,28730,32952
20210125,1021,28725,28770,28715,28765,32364
20210125,1022,28775,28775,28730,28760,12815
20210125,1023,28765,28785,28755,28780,51435
20210125,1024,28780,28835,28775,28815,141402
20210125,1025,28815,28835,28815,28820,75459
20210125,1026,28820,28830,28800,28815,39078
20210125,1027,28815,28825,28765,28780,97617
20210125,1028,28780,28795,28755,28775,36732
20210125,1029,28780,28800,28755,28760,16033
20210125,1030,28765,28790,28765,28780,19916
20210125,1031,28770,28810,28770,28795,46319
20210125,1032,28795,28845,28790,28825,88831
20210125,1033,28835,28890,28830,28885,249824
20210125,1034,28885,28885,28830,28870,96003
20210125,1035,28865,28865,28800,28810,45266
20210125,1036,28810,28835,28790,28805,63886
20210125,1037,28810,28840,28800,28805,41761
20210125,1038,28800,28800,28755,28785,156219
20210125,1039,28785,28785,28760,28780,22084
20210125,1040,28775,28775,28735,28755,112112
20210125,1041,28750,28795,28740,28790,38372
20210125,1042,28795,28830,28785,28830,51089
20210125,1043,28825,28840,28805,28815,55239
20210125,1044,28825,28860,28815,28825,140809
20210125,1045,28830,28840,28800,28800,54496
20210125,1046,28805,28845,28795,28840,28559
20210125,1047,28850,28870,28840,28860,70165
20210125,1048,28865,28865,28820,28850,31893
20210125,1049,28855,28885,28835,28835,122236
20210125,1050,28840,28850,28820,28825,26616
20210125,1051,28825,28825,28785,28810,61315
20210125,1052,28810,28825,28750,28755,94325
20210125,1053,28750,28765,28720,28725,105124
20210125,1054,28725,28745,28705,28720,54369
20210125,1055,28725,28765,28725,28740,48957
20210125,1056,28735,28740,28675,28710,131245
20210125,1057,28710,28720,28695,28710,24258
20210125,1058,28705,28730,28675,28730,32532
20210125,1059,28720,28770,28720,28765,74600
20210125,1100,28755,28780,28740,28775,61723
20210125,1101,28775,28820,28775,28815,68525
20210125,1102,28815,28850,28810,28850,90485
20210125,1103,28845,28865,28840,28845,225369
20210125,1104,28845,28855,28830,28845,58294
20210125,1105,28845,28870,28835,28855,77907
20210125,1106,28855,28870,28850,28865,103888
20210125,1107,28865,28885,28865,28875,83157
20210125,1108,28880,28905,28870,28895,224349
20210125,1109,28900,28905,28870,28870,79596
20210125,1110,28880,28915,28875,28910,75853
20210125,1111,28910,28920,28880,28885,34230
20210125,1112,28885,28910,28885,28905,57422
20210125,1113,28905,28930,28905,28920,87447
20210125,1114,28910,28925,28885,28885,39477
20210125,1115,28880,28895,28845,28865,71288
20210125,1116,28860,28885,28850,28870,36861
20210125,1117,28885,28915,28870,28910,43149
20210125,1118,28910,28910,28870,28880,55324
20210125,1119,28875,28910,28875,28890,30295
20210125,1120,28885,28940,28885,28935,154697
20210125,1121,28935,28950,28930,28935,126302
20210125,1122,28940,28955,28935,28950,62725
20210125,1123,28950,28990,28950,28980,116330
20210125,1124,28980,29000,28970,28980,172525
20210125,1125,28975,29000,28975,29000,47390
20210125,1126,28995,29040,28995,29020,197471
20210125,1127,29020,29025,28985,29015,108308
20210125,1128,29020,29030,29000,29005,49159
20210125,1129,29005,29050,29000,29020,225484
20210125,1130,29030,29035,29015,29030,33051
20210125,1131,29030,29040,29005,29025,59156
20210125,1132,29030,29035,29000,29010,69467
20210125,1133,29015,29015,28985,29000,107961
20210125,1134,28995,29010,28990,28990,52826
20210125,1135,28995,29015,28990,29015,32217
20210125,1136,29015,29045,29010,29040,150966
20210125,1137,29045,29065,29040,29040,118956
20210125,1138,29035,29050,29005,29030,84903
20210125,1139,29020,29025,29010,29010,32936
20210125,1140,29020,29045,29010,29015,52043
20210125,1141,29010,29040,29010,29035,12177
20210125,1142,29030,29055,29030,29045,50589
20210125,1143,29045,29075,29040,29070,104167
20210125,1144,29070,29095,29045,29045,95644
20210125,1145,29050,29095,29045,29080,52700
20210125,1146,29090,29100,29075,29095,50669
20210125,1147,29095,29130,29095,29125,266102
20210125,1148,29130,29150,29125,29145,89417
20210125,1149,29150,29160,29125,29150,99317
20210125,1150,29150,29150,29125,29150,83695
20210125,1151,29150,29170,29140,29165,62416
20210125,1152,29165,29200,29155,29180,73685
20210125,1153,29185,29200,29180,29180,99776
20210125,1154,29180,29210,29175,29205,140430
20210125,1155,29205,29215,29180,29185,145422
20210125,1156,29185,29185,29140,29170,210831
20210125,1157,29170,29180,29145,29165,78142
20210125,1158,29160,29190,29155,29155,53119
20210125,1159,29160,29180,29160,29165,77125
20210125,1200,29160,29185,29145,29175,101884
20210125,1201,29170,29190,29170,29185,69964
20210125,1202,29185,29185,29150,29160,74685
20210125,1203,29160,29180,29140,29175,95041
20210125,1204,29175,29190,29175,29185,65667
20210125,1205,29185,29240,29185,29240,202103
20210125,1206,29235,29245,29190,29200,102054
20210125,1207,29210,29215,29195,29200,31256
20210125,1208,29205,29205,29185,29200,67241
20210125,1209,29200,29205,29150,29155,85702
20210125,1210,29160,29160,29135,29155,144876
20210125,1211,29160,29175,29155,29160,29463
20210125,1212,29150,29160,29140,29150,16539
20210125,1213,29150,29150,29120,29140,73517
20210125,1214,29140,29145,29120,29120,63642
20210125,1215,29125,29145,29120,29140,57445
20210125,1216,29140,29140,29120,29130,22394
20210125,1217,29130,29185,29130,29180,54169
20210125,1218,29180,29200,29175,29190,55116
20210125,1219,29190,29200,29180,29185,25796
20210125,1220,29190,29195,29175,29175,25363
20210125,1221,29175,29250,29175,29245,242151
20210125,1222,29240,29260,29230,29245,92753
20210125,1223,29245,29250,29210,29215,99481
20210125,1224,29210,29265,29205,29260,62808
20210125,1225,29255,29255,29225,29230,42191
20210125,1226,29235,29250,29210,29220,44362
20210125,1227,29215,29225,29190,29215,71452
20210125,1228,29220,29245,29215,29230,38182
20210125,1229,29225,29235,29195,29205,60367
20210125,1230,29205,29205,29175,29180,25586
20210125,1231,29175,29185,29155,29165,44977
20210125,1232,29160,29180,29155,29170,25757
20210125,1233,29170,29200,29160,29195,14758
20210125,1234,29195,29205,29160,29165,33205
20210125,1235,29165,29175,29155,29170,47444
20210125,1236,29170,29170,29155,29160,13198
20210125,1237,29160,29160,29120,29130,111159
20210125,1238,29130,29155,29110,29155,118848
20210125,1239,29150,29165,29135,29160,103173
20210125,1240,29160,29175,29150,29155,28055
20210125,1241,29155,29180,29145,29160,25872
20210125,1242,29160,29180,29150,29160,18368
20210125,1243,29165,29175,29155,29175,30859
20210125,1244,29175,29215,29160,29200,86864
20210125,1245,29200,29205,29175,29195,40694
20210125,1246,29190,29210,29185,29200,69577
20210125,1247,29205,29210,29180,29185,36808
20210125,1248,29200,29200,29180,29190,21817
20210125,1249,29180,29185,29135,29145,40131
20210125,1250,29140,29165,29140,29165,12993
20210125,1251,29160,29195,29155,29190,21765
20210125,1252,29190,29195,29175,29175,35437
20210125,1253,29185,29195,29175,29185,22419
20210125,1254,29185,29200,29175,29180,21060
20210125,1255,29170,29175,29155,29165,32809
20210125,1256,29160,29195,29160,29195,44412
20210125,1257,29195,29210,29190,29200,69898
20210125,1258,29205,29220,29195,29220,110955
20210125,1259,29215,29220,29200,29200,84960
20210125,1300,29205,29225,29205,29205,43018
20210125,1301,29205,29300,29205,29300,233831
20210125,1302,29300,29305,29260,29265,192765
20210125,1303,29260,29275,29250,29270,204629
20210125,1304,29270,29280,29260,29270,178544
20210125,1305,29275,29275,29240,29240,53046
20210125,1306,29245,29245,29230,29240,12297
20210125,1307,29240,29255,29230,29250,15188
20210125,1308,29255,29295,29255,29280,60621
20210125,1309,29275,29310,29270,29305,76613
20210125,1310,29300,29310,29285,29300,29757
20210125,1311,29300,29310,29285,29305,26593
20210125,1312,29300,29305,29280,29280,24420
20210125,1313,29280,29325,29280,29305,85447
20210125,1314,29310,29325,29290,29320,60568
20210125,1315,29315,29325,29305,29310,87125
20210125,1316,29315,29325,29280,29290,31823
20210125,1317,29295,29315,29280,29315,33972
20210125,1318,29310,29315,29280,29310,62750
20210125,1319,29310,29315,29280,29295,37610
20210125,1320,29295,29295,29280,29295,18305
20210125,1321,29290,29300,29290,29300,14744
20210125,1322,29300,29310,29275,29285,70090
20210125,1323,29280,29290,29255,29260,50944
20210125,1324,29260,29280,29250,29275,28473
20210125,1325,29275,29295,29270,29290,48622
20210125,1326,29290,29305,29285,29305,35514
20210125,1327,29305,29310,29295,29310,47373
20210125,1328,29315,29350,29310,29340,164201
20210125,1329,29340,29345,29315,29320,45253
20210125,1330,29320,29340,29315,29340,19536
20210125,1331,29335,29340,29320,29335,25329
20210125,1332,29335,29335,29320,29325,45799
20210125,1333,29325,29330,29315,29330,24530
20210125,1334,29325,29340,29325,29330,61132
20210125,1335,29330,29345,29330,29340,63978
20210125,1336,29340,29350,29310,29315,46419
20210125,1337,29315,29320,29280,29290,81713
20210125,1338,29290,29310,29285,29305,19832
20210125,1339,29305,29305,29290,29305,14303
20210125,1340,29300,29315,29280,29285,49377
20210125,1341,29280,29295,29280,29285,19511
20210125,1342,29295,29295,29265,29270,85951
20210125,1343,29270,29275,29250,29275,80271
20210125,1344,29265,29285,29265,29270,40562
20210125,1345,29265,29290,29260,29280,35583
20210125,1346,29275,29285,29265,29280,20846
20210125,1347,29280,29280,29250,29270,38172
20210125,1348,29270,29300,29265,29280,79218
20210125,1349,29280,29295,29270,29275,16961
20210125,1350,29275,29275,29250,29270,83574
20210125,1351,29270,29290,29270,29280,29086
20210125,1352,29285,29305,29280,29305,48059
20210125,1353,29310,29330,29300,29315,64490
20210125,1354,29315,29315,29295,29295,36302
20210125,1355,29295,29300,29260,29265,49696
20210125,1356,29270,29285,29265,29275,23806
20210125,1357,29280,29295,29275,29290,21567
20210125,1358,29285,29290,29265,29275,18861
20210125,1359,29270,29295,29265,29265,31426
20210125,1400,29260,29265,29240,29240,92854
20210125,1401,29240,29240,29210,29215,88132
20210125,1402,29215,29225,29200,29210,64391
20210125,1403,29205,29205,29160,29190,123465
20210125,1404,29190,29195,29160,29170,36442
20210125,1405,29170,29175,29150,29155,76402
20210125,1406,29165,29185,29140,29175,82968
20210125,1407,29175,29210,29170,29210,51426
20210125,1408,29210,29210,29185,29200,46628
20210125,1409,29200,29215,29185,29215,47310
20210125,1410,29215,29245,29205,29245,52958
20210125,1411,29240,29260,29230,29240,45457
20210125,1412,29240,29280,29230,29280,44353
20210125,1413,29280,29295,29270,29285,77525
20210125,1414,29280,29290,29265,29285,46945
20210125,1415,29280,29280,29250,29265,20981
20210125,1416,29275,29275,29245,29275,31134
20210125,1417,29275,29335,29270,29330,251215
20210125,1418,29340,29360,29330,29350,198658
20210125,1419,29350,29385,29345,29380,156304
20210125,1420,29385,29400,29375,29380,148061
20210125,1421,29380,29400,29360,29385,71788
20210125,1422,29380,29390,29360,29365,44392
20210125,1423,29365,29400,29365,29390,51780
20210125,1424,29390,29395,29375,29390,62859
20210125,1425,29395,29395,29360,29380,32150
20210125,1426,29380,29385,29335,29340,92330
20210125,1427,29335,29360,29330,29355,72695
20210125,1428,29345,29375,29340,29370,48141
20210125,1429,29370,29390,29340,29350,47260
20210125,1430,29350,29360,29335,29335,32468
20210125,1431,29335,29390,29335,29380,32186
20210125,1432,29385,29385,29360,29370,28701
20210125,1433,29370,29385,29355,29360,37156
20210125,1434,29360,29370,29345,29355,24531
20210125,1435,29355,29395,29355,29390,77507
20210125,1436,29385,29395,29370,29380,21252
20210125,1437,29375,29405,29375,29405,127038
20210125,1438,29400,29435,29400,29435,148253
20210125,1439,29435,29440,29415,29415,70023
20210125,1440,29420,29430,29405,29415,34609
20210125,1441,29405,29435,29405,29430,61098
20210125,1442,29430,29475,29430,29465,121305
20210125,1443,29465,29485,29465,29480,85476
20210125,1444,29470,29480,29430,29440,77634
20210125,1445,29445,29445,29410,29410,55366
20210125,1446,29415,29420,29390,29420,80613
20210125,1447,29420,29445,29405,29445,58711
20210125,1448,29435,29475,29435,29465,61396
20210125,1449,29465,29475,29450,29465,46189
20210125,1450,29465,29475,29450,29465,55563
20210125,1451,29470,29470,29425,29445,79835
20210125,1452,29450,29470,29440,29450,37959
20210125,1453,29445,29455,29430,29445,96067
20210125,1454,29450,29450,29405,29430,99996
20210125,1455,29425,29425,29405,29415,68266
20210125,1456,29415,29430,29405,29420,23011
20210125,1457,29415,29435,29410,29420,70959
20210125,1458,29425,29440,29410,29440,134419
20210125,1459,29440,29460,29430,29430,159573
20210125,1500,29440,29460,29420,29440,61413
20210125,1501,29440,29445,29420,29435,28332
20210125,1502,29435,29460,29435,29450,114350
20210125,1503,29450,29460,29430,29440,45852
20210125,1504,29435,29440,29420,29430,40287
20210125,1505,29425,29435,29420,29425,97347
20210125,1506,29430,29460,29425,29450,68314
20210125,1507,29440,29450,29420,29430,65381
20210125,1508,29430,29450,29425,29430,51963
20210125,1509,29430,29435,29415,29420,22747
20210125,1510,29420,29420,29395,29405,77186
20210125,1511,29410,29435,29400,29420,52204
20210125,1512,29420,29430,29415,29420,18608
20210125,1513,29420,29425,29415,29425,25549
20210125,1514,29425,29440,29420,29425,65785
20210125,1515,29425,29435,29415,29435,112274
20210125,1516,29430,29435,29425,29425,24246
20210125,1517,29430,29435,29420,29435,41064
20210125,1518,29430,29435,29420,29435,121095
20210125,1519,29430,29435,29425,29430,70610
20210125,1520,29430,29435,29420,29430,60228
20210125,1530,29435,29435,29435,29435,525283