날짜,시간,시가,고가,저가,종가,거래량
20220127,0901,20100,20175,20090,20125,167446
20220127,0902,20125,20175,20115,20125,70273
20220127,0903,20125,20160,20125,20130,37781
20220127,0904,20130,20140,20125,20125,61672
20220127,0905,20135,20145,20125,20135,34501
20220127,0906,20135,20135,20125,20130,33185
20220127,0907,20130,20135,20125,20130,31131
20220127,0908,20125,20130,20120,20130,15721
20220127,0909,20125,20125,20110,20110,41811
20220127,0910,20120,20120,20080,20080,64577
20220127,0911,20085,20085,20025,20055,60671
20220127,0912,20055,20065,19985,20005,59089
20220127,0913,20005,20005,19970,19975,50571
20220127,0914,19975,19990,19850,19880,132476
20220127,0915,19870,19895,19680,19700,185241
20220127,0916,19700,19715,19585,19595,229197
20220127,0917,19595,19640,19515,19640,206597
20220127,0918,19640,19750,19590,19750,387369
20220127,0919,19750,19810,19695,19750,252137
20220127,0920,19750,19750,19685,19750,161383
20220127,0921,19735,19745,19680,19730,95095
20220127,0922,19735,19765,19710,19735,89650
20220127,0923,19735,19800,19720,19775,79187
20220127,0924,19775,19775,19710,19775,112381
20220127,0925,19770,19835,19760,19830,146137
20220127,0926,19830,19880,19820,19880,144157
20220127,0927,19880,19885,19835,19870,181059
20220127,0928,19865,19905,19835,19840,197770
20220127,0929,19845,19845,19785,19790,111830
20220127,0930,19790,19800,19760,19775,109759
20220127,0931,19775,19805,19740,19740,134404
20220127,0932,19740,19775,19725,19730,58607
20220127,0933,19730,19735,19710,19730,180125
20220127,0934,19730,19735,19705,19710,88704
20220127,0935,19720,19760,19700,19760,100115
20220127,0936,19760,19765,19710,19730,105596
20220127,0937,19730,19765,19700,19765,111777
20220127,0938,19765,19820,19755,19800,141015
20220127,0939,19810,19810,19765,19770,112872
20220127,0940,19770,19785,19720,19755,94177
20220127,0941,19750,19770,19715,19725,55784
20220127,0942,19735,19795,19735,19780,87385
20220127,0943,19785,19800,19765,19795,56501
20220127,0944,19800,19835,19790,19805,213142
20220127,0945,19800,19805,19735,19745,81689
20220127,0946,19745,19780,19720,19735,104058
20220127,0947,19735,19750,19730,19745,93454
20220127,0948,19735,19750,19720,19725,88963
20220127,0949,19730,19740,19705,19705,152281
20220127,0950,19705,19710,19635,19640,216182
20220127,0951,19640,19660,19630,19655,121348
20220127,0952,19660,19750,19655,19740,92282
20220127,0953,19745,19745,19665,19670,47169
20220127,0954,19675,19690,19655,19680,123438
20220127,0955,19675,19685,19620,19620,155733
20220127,0956,19625,19660,19615,19640,154728
20220127,0957,19635,19650,19590,19590,166299
20220127,0958,19585,19595,19555,19560,174682
20220127,0959,19555,19560,19500,19505,335161
20220127,1000,19505,19510,19450,19480,251105
20220127,1001,19485,19565,19460,19515,189750
20220127,1002,19510,19520,19455,19460,162464
20220127,1003,19460,19465,19400,19440,325177
20220127,1004,19435,19445,19400,19435,118685
20220127,1005,19435,19460,19410,19455,131714
20220127,1006,19460,19520,19450,19455,225669
20220127,1007,19460,19495,19425,19495,114476
20220127,1008,19485,19495,19425,19445,175690
20220127,1009,19445,19465,19425,19460,93629
20220127,1010,19455,19495,19445,19455,121588
20220127,1011,19455,19490,19450,19470,91211
20220127,1012,19470,19495,19455,19485,115063
20220127,1013,19480,19490,19450,19455,99930
20220127,1014,19460,19460,19410,19410,144604
20220127,1015,19415,19420,19330,19355,404927
20220127,1016,19355,19370,19305,19305,189759
20220127,1017,19305,19310,19255,19275,286815
20220127,1018,19280,19280,19210,19255,244700
20220127,1019,19255,19255,19195,19250,155834
20220127,1020,19250,19265,19215,19225,151179
20220127,1021,19220,19250,19215,19235,133267
20220127,1022,19230,19270,19220,19240,259839
20220127,1023,19240,19245,19180,19190,360876
20220127,1024,19180,19285,19175,19260,160861
20220127,1025,19260,19260,19230,19255,120338
20220127,1026,19260,19295,19250,19290,162083
20220127,1027,19290,19295,19210,19225,221253
20220127,1028,19230,19285,19230,19285,93108
20220127,1029,19285,19290,19240,19245,87447
20220127,1030,19245,19250,19200,19200,199732
20220127,1031,19205,19210,19115,19125,335386
20220127,1032,19125,19175,19120,19130,158867
20220127,1033,19130,19155,19095,19150,203164
20220127,1034,19150,19205,19140,19150,111065
20220127,1035,19155,19170,19135,19160,56984
20220127,1036,19165,19235,19160,19185,101224
20220127,1037,19190,19190,19135,19145,110527
20220127,1038,19145,19160,19125,19130,104706
20220127,1039,19135,19165,19095,19095,252025
20220127,1040,19100,19135,19085,19090,169526
20220127,1041,19100,19110,19055,19070,160713
20220127,1042,19075,19120,19050,19090,113645
20220127,1043,19090,19115,19030,19040,253165
20220127,1044,19040,19070,19030,19030,94827
20220127,1045,19035,19070,19025,19070,266247
20220127,1046,19075,19105,19035,19045,97216
20220127,1047,19045,19080,19035,19075,67946
20220127,1048,19075,19095,19065,19070,112150
20220127,1049,19065,19090,19050,19075,188548
20220127,1050,19070,19070,19045,19055,117331
20220127,1051,19055,19075,19030,19035,181019
20220127,1052,19030,19105,19030,19105,104739
20220127,1053,19105,19140,19100,19130,99880
20220127,1054,19130,19140,19090,19090,83237
20220127,1055,19095,19120,19085,19095,131391
20220127,1056,19095,19095,19055,19055,98531
20220127,1057,19060,19080,19050,19065,83879
20220127,1058,19065,19065,19035,19060,174713
20220127,1059,19060,19080,19010,19010,220844
20220127,1100,19010,19035,19005,19020,147827
20220127,1101,19015,19025,18985,19025,417719
20220127,1102,19025,19085,19020,19045,97389
20220127,1103,19050,19050,19030,19035,46883
20220127,1104,19035,19060,19030,19060,35196
20220127,1105,19060,19085,19060,19065,83054
20220127,1106,19065,19080,19055,19080,46425
20220127,1107,19075,19105,19020,19025,102999
20220127,1108,19025,19035,19015,19020,104178
20220127,1109,19020,19030,19005,19020,83732
20220127,1110,19015,19025,18990,18995,96951
20220127,1111,18995,19000,18980,18985,108445
20220127,1112,18980,19025,18980,18995,54564
20220127,1113,18995,19000,18970,18975,221355
20220127,1114,18975,18980,18940,18945,169896
20220127,1115,18950,18955,18920,18925,259579
20220127,1116,18925,18940,18905,18910,187818
20220127,1117,18910,18915,18900,18905,146827
20220127,1118,18910,18930,18905,18925,119424
20220127,1119,18925,18965,18915,18920,124142
20220127,1120,18915,18935,18915,18925,83026
20220127,1121,18925,18960,18925,18955,78982
20220127,1122,18955,18975,18950,18970,86104
20220127,1123,18970,18975,18935,18955,90482
20220127,1124,18955,18960,18940,18945,78171
20220127,1125,18940,18945,18920,18930,69176
20220127,1126,18930,18960,18910,18910,117623
20220127,1127,18915,18960,18910,18945,59022
20220127,1128,18945,18945,18920,18935,88388
20220127,1129,18935,18950,18925,18945,41736
20220127,1130,18940,18955,18940,18950,45561
20220127,1131,18945,18970,18935,18935,94093
20220127,1132,18935,18940,18920,18925,121421
20220127,1133,18925,18940,18915,18930,97269
20220127,1134,18925,18930,18890,18895,361391
20220127,1135,18890,18900,18870,18875,157199
20220127,1136,18875,18875,18855,18870,155934
20220127,1137,18870,18905,18865,18900,74912
20220127,1138,18900,18915,18875,18875,152008
20220127,1139,18880,18940,18875,18935,93709
20220127,1140,18935,18960,18930,18960,83904
20220127,1141,18955,18965,18940,18965,174396
20220127,1142,18965,19010,18960,19000,131680
20220127,1143,19000,19000,18965,18965,83183
20220127,1144,18970,18995,18960,18990,67573
20220127,1145,18990,19005,18985,19005,122933
20220127,1146,19000,19045,18995,19040,149343
20220127,1147,19045,19050,19025,19035,49881
20220127,1148,19035,19055,19020,19030,176020
20220127,1149,19025,19030,19005,19025,104919
20220127,1150,19025,19030,19000,19000,55260
20220127,1151,19000,19000,18975,18980,43507
20220127,1152,18980,18980,18955,18980,75080
20220127,1153,18980,18985,18950,18955,112461
20220127,1154,18950,18970,18950,18960,38085
20220127,1155,18965,19000,18950,18980,117556
20220127,1156,18980,18985,18950,18955,140798
20220127,1157,18955,18985,18950,18985,32618
20220127,1158,18980,19005,18975,19000,64485
20220127,1159,19005,19015,18995,19005,33445
20220127,1200,19010,19020,18975,18975,57486
20220127,1201,18980,19010,18970,19010,53016
20220127,1202,19005,19015,18995,19000,23756
20220127,1203,19000,19005,18980,18995,55352
20220127,1204,18995,19000,18990,18990,31771
20220127,1205,18990,18995,18965,18980,68258
20220127,1206,18980,18985,18955,18955,26480
20220127,1207,18960,18960,18910,18910,144707
20220127,1208,18910,18945,18905,18945,125567
20220127,1209,18945,18945,18910,18940,29549
20220127,1210,18940,18950,18930,18945,87456
20220127,1211,18945,18945,18910,18910,65381
20220127,1212,18910,18930,18905,18930,56816
20220127,1213,18930,18930,18905,18910,65926
20220127,1214,18910,18915,18900,18900,77539
20220127,1215,18905,18910,18890,18890,137330
20220127,1216,18895,18905,18855,18865,135435
20220127,1217,18870,18870,18850,18865,217318
20220127,1218,18860,18880,18855,18865,117981
20220127,1219,18865,18900,18860,18900,81694
20220127,1220,18905,18920,18895,18900,76062
20220127,1221,18905,18935,18900,18925,120053
20220127,1222,18920,18925,18890,18895,96052
20220127,1223,18900,18900,18885,18890,37937
20220127,1224,18890,18915,18890,18910,35246
20220127,1225,18910,18935,18890,18895,34762
20220127,1226,18895,18895,18860,18865,110007
20220127,1227,18870,18875,18860,18870,60815
20220127,1228,18870,18880,18855,18860,33481
20220127,1229,18865,18865,18850,18855,34102
20220127,1230,18855,18855,18830,18845,160653
20220127,1231,18845,18875,18840,18865,55916
20220127,1232,18865,18910,18865,18905,73739
20220127,1233,18905,18910,18895,18900,52602
20220127,1234,18900,18915,18895,18910,55443
20220127,1235,18910,18915,18885,18890,29605
20220127,1236,18895,18905,18860,18865,121073
20220127,1237,18870,18870,18850,18860,80072
20220127,1238,18860,18865,18850,18855,43621
20220127,1239,18855,18870,18840,18845,120767
20220127,1240,18845,18865,18835,18865,19433
20220127,1241,18865,18870,18815,18830,238169
20220127,1242,18830,18830,18780,18785,307869
20220127,1243,18785,18800,18770,18795,143834
20220127,1244,18790,18795,18775,18785,69159
20220127,1245,18790,18815,18780,18785,103265
20220127,1246,18785,18795,18775,18780,54507
20220127,1247,18780,18785,18740,18770,285931
20220127,1248,18770,18780,18760,18765,110685
20220127,1249,18765,18770,18705,18705,172735
20220127,1250,18710,18775,18710,18740,68679
20220127,1251,18740,18760,18740,18755,38908
20220127,1252,18750,18780,18750,18760,67950
20220127,1253,18770,18770,18745,18750,46941
20220127,1254,18750,18775,18730,18770,54301
20220127,1255,18770,18775,18745,18770,37347
20220127,1256,18770,18775,18745,18750,50033
20220127,1257,18750,18770,18730,18770,55273
20220127,1258,18770,18800,18760,18790,41820
20220127,1259,18795,18810,18770,18795,123070
20220127,1300,18795,18820,18780,18820,70713
20220127,1301,18815,18830,18810,18815,91347
20220127,1302,18815,18830,18800,18820,48692
20220127,1303,18815,18815,18775,18785,48522
20220127,1304,18790,18795,18770,18775,59552
20220127,1305,18775,18775,18745,18750,108646
20220127,1306,18750,18795,18750,18795,18838
20220127,1307,18795,18800,18765,18775,20939
20220127,1308,18780,18790,18765,18790,21042
20220127,1309,18790,18795,18775,18785,43216
20220127,1310,18780,18785,18775,18785,17448
20220127,1311,18780,18785,18760,18770,54137
20220127,1312,18775,18805,18770,18790,46958
20220127,1313,18795,18810,18795,18810,29035
20220127,1314,18805,18820,18800,18820,36161
20220127,1315,18815,18820,18785,18810,73978
20220127,1316,18810,18820,18780,18780,43702
20220127,1317,18780,18790,18765,18790,54477
20220127,1318,18785,18810,18775,18800,12466
20220127,1319,18790,18810,18790,18805,20251
20220127,1320,18805,18815,18795,18810,38286
20220127,1321,18810,18825,18810,18820,51886
20220127,1322,18815,18835,18815,18830,27372
20220127,1323,18835,18845,18820,18840,46244
20220127,1324,18840,18850,18830,18845,43839
20220127,1325,18850,18875,18850,18870,66255
20220127,1326,18870,18880,18840,18865,61342
20220127,1327,18870,18890,18855,18860,422745
20220127,1328,18860,18905,18850,18905,118446
20220127,1329,18900,18910,18850,18860,110004
20220127,1330,18865,18870,18845,18850,61386
20220127,1331,18845,18885,18845,18860,93927
20220127,1332,18860,18885,18860,18875,63366
20220127,1333,18875,18895,18865,18875,45678
20220127,1334,18870,18900,18870,18890,35445
20220127,1335,18890,18895,18870,18890,69593
20220127,1336,18890,18895,18865,18875,56780
20220127,1337,18875,18875,18835,18855,60686
20220127,1338,18850,18910,18850,18900,97212
20220127,1339,18905,18910,18865,18865,78745
20220127,1340,18865,18890,18850,18870,36653
20220127,1341,18865,18875,18840,18840,47518
20220127,1342,18845,18845,18820,18820,91327
20220127,1343,18820,18840,18800,18800,162634
20220127,1344,18805,18825,18795,18805,62539
20220127,1345,18805,18820,18795,18795,66382
20220127,1346,18800,18825,18795,18815,27920
20220127,1347,18815,18830,18800,18815,50073
20220127,1348,18815,18825,18800,18815,37932
20220127,1349,18820,18845,18815,18825,63090
20220127,1350,18820,18820,18780,18785,90368
20220127,1351,18785,18815,18785,18815,41705
20220127,1352,18815,18815,18800,18805,7913
20220127,1353,18810,18830,18805,18820,29482
20220127,1354,18830,18830,18815,18820,19349
20220127,1355,18820,18825,18795,18800,54137
20220127,1356,18805,18820,18800,18815,40503
20220127,1357,18815,18820,18805,18820,29791
20220127,1358,18820,18860,18820,18855,43281
20220127,1359,18860,18870,18845,18865,56476
20220127,1400,18865,18880,18860,18880,80388
20220127,1401,18880,18930,18875,18910,172043
20220127,1402,18910,18970,18910,18970,199634
20220127,1403,18970,18980,18960,18975,90120
20220127,1404,18975,18975,18940,18960,99889
20220127,1405,18965,19005,18965,19000,179794
20220127,1406,19000,19030,19000,19030,314769
20220127,1407,19025,19030,18980,18985,132678
20220127,1408,18985,18995,18975,18980,99422
20220127,1409,18980,18980,18955,18960,87603
20220127,1410,18960,18960,18925,18945,116269
20220127,1411,18940,18975,18940,18955,95766
20220127,1412,18960,18965,18930,18930,72235
20220127,1413,18935,18940,18890,18900,94212
20220127,1414,18900,18900,18850,18850,139715
20220127,1415,18850,18855,18795,18810,250015
20220127,1416,18815,18840,18780,18785,236243
20220127,1417,18780,18815,18780,18810,159690
20220127,1418,18810,18815,18775,18795,91504
20220127,1419,18800,18815,18740,18760,355772
20220127,1420,18760,18760,18725,18745,135937
20220127,1421,18745,18785,18740,18765,167268
20220127,1422,18765,18790,18755,18785,76402
20220127,1423,18785,18800,18760,18780,49541
20220127,1424,18780,18805,18775,18800,51715
20220127,1425,18800,18810,18780,18795,69777
20220127,1426,18800,18805,18785,18805,48240
20220127,1427,18805,18805,18780,18785,65028
20220127,1428,18790,18815,18785,18815,107004
20220127,1429,18815,18840,18805,18820,150682
20220127,1430,18820,18830,18810,18810,88233
20220127,1431,18810,18810,18790,18800,90466
20220127,1432,18800,18840,18795,18825,74212
20220127,1433,18825,18855,18820,18840,175482
20220127,1434,18840,18880,18840,18860,142815
20220127,1435,18855,18865,18840,18855,75807
20220127,1436,18855,18890,18850,18865,122198
20220127,1437,18865,18885,18855,18865,85736
20220127,1438,18870,18875,18840,18840,95160
20220127,1439,18845,18865,18830,18855,63790
20220127,1440,18855,18870,18830,18845,67631
20220127,1441,18850,18860,18825,18835,91954
20220127,1442,18840,18845,18800,18815,97706
20220127,1443,18815,18815,18790,18805,60682
20220127,1444,18805,18840,18805,18835,70756
20220127,1445,18830,18860,18830,18860,69387
20220127,1446,18860,18885,18855,18880,76619
20220127,1447,18880,18880,18840,18855,41147
20220127,1448,18855,18860,18840,18860,23787
20220127,1449,18860,18860,18845,18855,40585
20220127,1450,18855,18870,18840,18860,208457
20220127,1451,18860,18880,18850,18855,34219
20220127,1452,18855,18855,18810,18820,156298
20220127,1453,18820,18835,18815,18815,83876
20220127,1454,18815,18820,18790,18810,200946
20220127,1455,18810,18815,18800,18815,46008
20220127,1456,18810,18835,18800,18820,48108
20220127,1457,18815,18825,18800,18815,45197
20220127,1458,18810,18830,18805,18810,28322
20220127,1459,18805,18835,18805,18825,67638
20220127,1500,18820,18825,18805,18810,99134
20220127,1501,18810,18830,18805,18805,86507
20220127,1502,18805,18805,18760,18785,237812
20220127,1503,18790,18810,18780,18780,68275
20220127,1504,18785,18790,18720,18720,197237
20220127,1505,18725,18745,18720,18735,85906
20220127,1506,18735,18740,18700,18705,284436
20220127,1507,18700,18730,18690,18710,186506
20220127,1508,18710,18720,18690,18700,101366
20220127,1509,18700,18715,18695,18705,93941
20220127,1510,18700,18710,18695,18705,86322
20220127,1511,18700,18730,18700,18705,47952
20220127,1512,18705,18770,18705,18760,91070
20220127,1513,18760,18800,18755,18785,69768
20220127,1514,18785,18800,18755,18765,66665
20220127,1515,18765,18785,18755,18780,83539
20220127,1516,18775,18800,18755,18765,50578
20220127,1517,18765,18770,18735,18740,111904
20220127,1518,18735,18745,18725,18745,72218
20220127,1519,18740,18770,18740,18765,50314
20220127,1520,18765,18770,18730,18740,110665
20220127,1530,18715,18715,18715,18715,537358