날짜,시간,시가,고가,저가,종가,거래량
20220127,0901,2545,2545,2535,2545,3552929
20220127,0902,2545,2545,2530,2540,315018
20220127,0903,2535,2545,2530,2540,413265
20220127,0904,2540,2550,2535,2545,1029325
20220127,0905,2545,2550,2540,2545,517099
20220127,0906,2545,2550,2540,2545,346510
20220127,0907,2545,2550,2545,2545,182271
20220127,0908,2545,2555,2545,2550,174928
20220127,0909,2555,2560,2550,2555,579283
20220127,0910,2555,2565,2555,2560,448212
20220127,0911,2565,2570,2560,2570,577042
20220127,0912,2565,2575,2565,2575,675857
20220127,0913,2575,2585,2570,2585,1244736
20220127,0914,2580,2595,2580,2595,1714391
20220127,0915,2595,2620,2595,2605,3245307
20220127,0916,2610,2620,2605,2615,2411666
20220127,0917,2615,2620,2605,2605,2746343
20220127,0918,2610,2615,2590,2590,3538377
20220127,0919,2590,2605,2585,2595,3687260
20220127,0920,2590,2605,2590,2595,1997878
20220127,0921,2595,2605,2590,2600,1671025
20220127,0922,2600,2600,2590,2595,192799
20220127,0923,2595,2600,2585,2590,2044250
20220127,0924,2595,2600,2590,2590,724659
20220127,0925,2595,2595,2580,2585,1380610
20220127,0926,2580,2585,2575,2575,910470
20220127,0927,2575,2585,2575,2580,896877
20220127,0928,2575,2585,2570,2580,3075750
20220127,0929,2580,2590,2580,2590,1557804
20220127,0930,2585,2595,2585,2595,839673
20220127,0931,2595,2600,2585,2595,991591
20220127,0932,2595,2600,2590,2600,1375195
20220127,0933,2600,2600,2595,2595,176060
20220127,0934,2600,2600,2595,2595,765816
20220127,0935,2600,2600,2590,2590,1168037
20220127,0936,2595,2600,2590,2600,157776
20220127,0937,2600,2605,2590,2595,2761161
20220127,0938,2595,2595,2580,2585,1410854
20220127,0939,2590,2595,2585,2590,451960
20220127,0940,2595,2600,2585,2595,1088923
20220127,0941,2595,2600,2590,2595,336326
20220127,0942,2595,2600,2585,2590,3101780
20220127,0943,2590,2595,2585,2590,965299
20220127,0944,2585,2590,2580,2585,2259310
20220127,0945,2590,2595,2585,2590,792514
20220127,0946,2590,2600,2590,2595,827870
20220127,0947,2600,2600,2590,2595,655321
20220127,0948,2595,2600,2590,2595,98680
20220127,0949,2600,2600,2595,2600,796308
20220127,0950,2600,2610,2595,2605,2517512
20220127,0951,2610,2610,2605,2605,421540
20220127,0952,2605,2610,2590,2595,1216925
20220127,0953,2595,2605,2595,2605,758998
20220127,0954,2605,2610,2600,2605,2021446
20220127,0955,2600,2610,2600,2610,695385
20220127,0956,2605,2610,2600,2610,1544064
20220127,0957,2610,2615,2605,2610,4020422
20220127,0958,2615,2620,2610,2620,1266655
20220127,0959,2620,2630,2615,2625,4022421
20220127,1000,2625,2635,2620,2625,2556243
20220127,1001,2630,2635,2615,2620,2969948
20220127,1002,2620,2635,2620,2630,1606398
20220127,1003,2630,2640,2630,2630,2011918
20220127,1004,2635,2640,2630,2635,2892591
20220127,1005,2630,2640,2630,2630,1346194
20220127,1006,2630,2635,2620,2635,2110199
20220127,1007,2630,2635,2625,2630,958131
20220127,1008,2630,2635,2625,2635,549789
20220127,1009,2635,2635,2625,2635,911098
20220127,1010,2635,2635,2625,2630,1249279
20220127,1011,2630,2635,2625,2630,665511
20220127,1012,2630,2635,2625,2625,1629119
20220127,1013,2625,2635,2625,2630,931472
20220127,1014,2635,2640,2630,2640,1153705
20220127,1015,2640,2650,2635,2645,3407184
20220127,1016,2645,2655,2640,2655,3184544
20220127,1017,2655,2660,2650,2655,3648877
20220127,1018,2655,2665,2650,2660,1966416
20220127,1019,2660,2665,2655,2655,3094948
20220127,1020,2660,2665,2655,2665,1592267
20220127,1021,2665,2665,2655,2665,1429750
20220127,1022,2660,2665,2655,2660,1160468
20220127,1023,2660,2670,2655,2665,1769751
20220127,1024,2665,2670,2650,2655,1742785
20220127,1025,2660,2665,2655,2655,1169526
20220127,1026,2660,2660,2650,2655,944954
20220127,1027,2650,2665,2650,2660,1164709
20220127,1028,2660,2665,2650,2655,971050
20220127,1029,2655,2660,2650,2655,279695
20220127,1030,2655,2665,2655,2665,1206828
20220127,1031,2660,2680,2660,2675,5938942
20220127,1032,2675,2675,2665,2670,1360865
20220127,1033,2675,2680,2670,2675,1026622
20220127,1034,2675,2675,2660,2670,2399115
20220127,1035,2670,2675,2665,2670,603300
20220127,1036,2670,2675,2660,2665,1815464
20220127,1037,2670,2675,2665,2675,397517
20220127,1038,2675,2675,2670,2670,147108
20220127,1039,2670,2680,2665,2680,2910300
20220127,1040,2675,2680,2670,2680,1011704
20220127,1041,2680,2685,2675,2685,2370745
20220127,1042,2685,2685,2675,2680,942565
20220127,1043,2680,2690,2675,2685,1883085
20220127,1044,2690,2690,2680,2685,981720
20220127,1045,2685,2690,2680,2680,504572
20220127,1046,2685,2690,2675,2690,1534886
20220127,1047,2685,2690,2680,2685,560935
20220127,1048,2685,2685,2675,2685,1709305
20220127,1049,2685,2685,2675,2680,301654
20220127,1050,2685,2685,2680,2685,64635
20220127,1051,2685,2690,2680,2685,1111908
20220127,1052,2690,2690,2675,2675,803031
20220127,1053,2675,2680,2670,2675,982881
20220127,1054,2670,2680,2670,2680,742444
20220127,1055,2675,2680,2675,2680,194558
20220127,1056,2675,2685,2675,2685,561926
20220127,1057,2680,2685,2680,2685,90642
20220127,1058,2680,2690,2680,2680,1699178
20220127,1059,2680,2690,2680,2690,960196
20220127,1100,2690,2690,2685,2690,476792
20220127,1101,2690,2695,2685,2690,1870276
20220127,1102,2685,2690,2680,2685,562891
20220127,1103,2680,2690,2680,2685,1320935
20220127,1104,2690,2690,2680,2680,280086
20220127,1105,2680,2685,2675,2685,790797
20220127,1106,2685,2685,2680,2680,118983
20220127,1107,2680,2690,2675,2690,1686859
20220127,1108,2690,2690,2685,2690,58400
20220127,1109,2685,2690,2685,2690,53682
20220127,1110,2690,2695,2685,2690,1372327
20220127,1111,2695,2695,2690,2690,192166
20220127,1112,2695,2695,2685,2695,1108698
20220127,1113,2695,2695,2690,2690,145496
20220127,1114,2695,2700,2690,2700,1749164
20220127,1115,2700,2705,2695,2700,3205161
20220127,1116,2705,2705,2695,2705,968907
20220127,1117,2700,2705,2700,2705,153875
20220127,1118,2705,2705,2700,2700,125748
20220127,1119,2700,2705,2695,2700,940973
20220127,1120,2700,2705,2695,2700,1240979
20220127,1121,2700,2705,2695,2695,395735
20220127,1122,2700,2700,2690,2695,576987
20220127,1123,2695,2700,2690,2700,367617
20220127,1124,2695,2700,2695,2700,201783
20220127,1125,2700,2705,2695,2700,959444
20220127,1126,2700,2705,2695,2700,461809
20220127,1127,2700,2705,2695,2700,416034
20220127,1128,2695,2705,2695,2700,496074
20220127,1129,2700,2705,2695,2700,812040
20220127,1130,2695,2700,2695,2695,39690
20220127,1131,2700,2700,2695,2700,104243
20220127,1132,2695,2705,2695,2705,845422
20220127,1133,2700,2705,2695,2700,330233
20220127,1134,2700,2705,2700,2700,741120
20220127,1135,2700,2710,2700,2710,1490401
20220127,1136,2710,2710,2705,2705,62473
20220127,1137,2705,2710,2700,2700,510656
20220127,1138,2705,2710,2700,2705,1043997
20220127,1139,2705,2710,2695,2695,1663770
20220127,1140,2695,2700,2695,2695,267113
20220127,1141,2700,2700,2695,2695,248186
20220127,1142,2695,2700,2690,2690,717912
20220127,1143,2690,2700,2690,2700,368391
20220127,1144,2700,2700,2690,2690,831512
20220127,1145,2690,2695,2690,2690,92800
20220127,1146,2690,2695,2680,2685,1806667
20220127,1147,2680,2690,2680,2690,599400
20220127,1148,2685,2690,2680,2685,703529
20220127,1149,2690,2690,2685,2685,170536
20220127,1150,2685,2695,2685,2690,1367038
20220127,1151,2695,2695,2690,2690,68553
20220127,1152,2690,2700,2690,2695,823610
20220127,1153,2695,2700,2690,2700,224793
20220127,1154,2695,2700,2695,2695,61176
20220127,1155,2700,2700,2690,2695,292954
20220127,1156,2690,2700,2690,2695,219401
20220127,1157,2700,2700,2690,2695,134611
20220127,1158,2690,2695,2685,2695,603299
20220127,1159,2690,2695,2685,2685,480715
20220127,1200,2685,2695,2685,2695,539740
20220127,1201,2690,2695,2685,2685,298174
20220127,1202,2690,2695,2685,2695,96605
20220127,1203,2695,2695,2690,2690,54981
20220127,1204,2695,2695,2690,2695,16132
20220127,1205,2690,2695,2690,2690,1015635
20220127,1206,2695,2700,2690,2700,553190
20220127,1207,2695,2705,2695,2705,1502188
20220127,1208,2705,2705,2695,2695,335455
20220127,1209,2695,2705,2695,2700,509553
20220127,1210,2700,2700,2695,2700,522333
20220127,1211,2700,2705,2695,2700,112706
20220127,1212,2700,2705,2700,2705,75573
20220127,1213,2705,2705,2700,2700,19447
20220127,1214,2700,2705,2700,2705,34472
20220127,1215,2700,2705,2700,2705,654587
20220127,1216,2705,2710,2700,2705,1195692
20220127,1217,2705,2715,2705,2710,3533201
20220127,1218,2710,2710,2705,2710,194878
20220127,1219,2710,2710,2705,2705,604542
20220127,1220,2705,2705,2700,2705,73190
20220127,1221,2705,2705,2700,2700,172985
20220127,1222,2705,2705,2700,2705,738646
20220127,1223,2705,2710,2705,2705,1011749
20220127,1224,2705,2710,2700,2700,552774
20220127,1225,2700,2710,2700,2705,633571
20220127,1226,2710,2710,2705,2705,114821
20220127,1227,2710,2710,2705,2710,45391
20220127,1228,2705,2715,2705,2710,1105569
20220127,1229,2710,2715,2705,2715,528142
20220127,1230,2710,2715,2710,2715,43190
20220127,1231,2710,2715,2705,2710,516505
20220127,1232,2705,2710,2700,2700,346166
20220127,1233,2705,2705,2700,2700,171486
20220127,1234,2700,2705,2700,2700,95835
20220127,1235,2700,2710,2700,2705,102688
20220127,1236,2705,2710,2700,2710,277364
20220127,1237,2710,2715,2705,2710,751002
20220127,1238,2705,2715,2705,2710,350677
20220127,1239,2710,2715,2705,2710,118933
20220127,1240,2710,2715,2705,2710,143265
20220127,1241,2705,2720,2705,2715,1913392
20220127,1242,2715,2725,2710,2720,1350191
20220127,1243,2725,2725,2715,2720,1053738
20220127,1244,2720,2725,2715,2720,382752
20220127,1245,2720,2725,2715,2725,473582
20220127,1246,2725,2725,2715,2720,345853
20220127,1247,2720,2725,2720,2725,3402424
20220127,1248,2725,2725,2720,2725,399827
20220127,1249,2725,2735,2720,2735,2229052
20220127,1250,2735,2735,2720,2730,1135630
20220127,1251,2725,2730,2720,2725,533493
20220127,1252,2720,2725,2720,2720,203140
20220127,1253,2720,2730,2720,2725,558087
20220127,1254,2725,2730,2720,2725,261878
20220127,1255,2725,2730,2720,2725,324131
20220127,1256,2725,2730,2720,2725,324066
20220127,1257,2725,2730,2720,2725,451567
20220127,1258,2720,2725,2715,2720,1463311
20220127,1259,2720,2725,2715,2720,617419
20220127,1300,2720,2725,2715,2715,375371
20220127,1301,2720,2720,2715,2720,711846
20220127,1302,2720,2720,2715,2715,158081
20220127,1303,2720,2725,2715,2725,992056
20220127,1304,2720,2725,2720,2720,98463
20220127,1305,2720,2730,2720,2725,787298
20220127,1306,2725,2730,2720,2725,1273975
20220127,1307,2720,2730,2720,2720,191370
20220127,1308,2725,2730,2720,2720,127140
20220127,1309,2725,2725,2720,2725,54918
20220127,1310,2725,2725,2720,2725,272832
20220127,1311,2725,2730,2720,2730,97564
20220127,1312,2725,2730,2720,2725,220371
20220127,1313,2725,2725,2720,2720,139331
20220127,1314,2720,2730,2720,2720,134600
20220127,1315,2725,2730,2720,2725,1171235
20220127,1316,2725,2730,2720,2725,207846
20220127,1317,2730,2730,2725,2730,122948
20220127,1318,2730,2730,2720,2725,444969
20220127,1319,2725,2725,2720,2725,19440
20220127,1320,2720,2725,2715,2715,2076130
20220127,1321,2720,2725,2715,2720,766218
20220127,1322,2720,2725,2715,2720,334566
20220127,1323,2715,2720,2715,2715,445721
20220127,1324,2720,2720,2715,2720,109497
20220127,1325,2715,2720,2710,2710,1386669
20220127,1326,2715,2715,2705,2715,465856
20220127,1327,2710,2715,2705,2705,1344928
20220127,1328,2705,2710,2700,2705,844927
20220127,1329,2705,2710,2700,2710,399265
20220127,1330,2710,2710,2705,2710,376528
20220127,1331,2710,2710,2705,2710,309792
20220127,1332,2710,2710,2705,2710,46749
20220127,1333,2705,2710,2700,2705,642799
20220127,1334,2705,2710,2700,2700,1447026
20220127,1335,2705,2710,2700,2705,637478
20220127,1336,2705,2710,2700,2705,287147
20220127,1337,2710,2715,2705,2710,870488
20220127,1338,2710,2710,2700,2705,419513
20220127,1339,2705,2710,2700,2705,486533
20220127,1340,2705,2710,2700,2705,579267
20220127,1341,2710,2715,2705,2710,250960
20220127,1342,2715,2715,2710,2710,68418
20220127,1343,2710,2720,2710,2720,562445
20220127,1344,2720,2720,2710,2715,359796
20220127,1345,2715,2720,2710,2715,320933
20220127,1346,2715,2720,2710,2715,1439573
20220127,1347,2710,2720,2710,2715,967804
20220127,1348,2715,2715,2710,2715,255769
20220127,1349,2710,2715,2710,2715,72844
20220127,1350,2710,2720,2710,2715,484050
20220127,1351,2715,2720,2715,2715,370361
20220127,1352,2715,2720,2710,2720,121100
20220127,1353,2715,2720,2710,2710,79937
20220127,1354,2710,2715,2710,2710,19266
20220127,1355,2710,2720,2710,2715,679366
20220127,1356,2715,2720,2710,2715,222018
20220127,1357,2715,2715,2710,2710,2128440
20220127,1358,2710,2715,2705,2705,389682
20220127,1359,2710,2710,2705,2705,173221
20220127,1400,2705,2710,2705,2710,70387
20220127,1401,2705,2710,2695,2700,2171918
20220127,1402,2700,2700,2690,2690,631131
20220127,1403,2690,2695,2690,2690,304383
20220127,1404,2690,2700,2690,2690,1026261
20220127,1405,2690,2695,2685,2690,749458
20220127,1406,2690,2690,2685,2690,420378
20220127,1407,2685,2695,2685,2690,1942354
20220127,1408,2695,2695,2690,2695,57569
20220127,1409,2690,2700,2690,2700,471277
20220127,1410,2695,2700,2695,2695,187249
20220127,1411,2695,2700,2690,2695,421415
20220127,1412,2695,2700,2690,2695,191625
20220127,1413,2695,2705,2695,2700,703655
20220127,1414,2705,2710,2700,2705,863295
20220127,1415,2705,2715,2705,2715,1178205
20220127,1416,2710,2720,2710,2720,375070
20220127,1417,2720,2720,2710,2715,214647
20220127,1418,2710,2720,2710,2715,449264
20220127,1419,2715,2725,2710,2720,3139715
20220127,1420,2720,2730,2720,2725,3333389
20220127,1421,2725,2725,2715,2720,269956
20220127,1422,2720,2725,2715,2715,645435
20220127,1423,2715,2725,2715,2720,215691
20220127,1424,2715,2720,2715,2715,127488
20220127,1425,2715,2720,2715,2720,80097
20220127,1426,2715,2720,2715,2715,101424
20220127,1427,2715,2720,2715,2715,363498
20220127,1428,2715,2720,2710,2715,1011201
20220127,1429,2715,2715,2710,2710,78189
20220127,1430,2710,2715,2710,2715,291800
20220127,1431,2710,2720,2710,2715,542032
20220127,1432,2715,2720,2710,2710,151111
20220127,1433,2710,2715,2705,2710,776881
20220127,1434,2710,2710,2705,2705,237055
20220127,1435,2705,2715,2705,2710,1036605
20220127,1436,2705,2710,2700,2710,311792
20220127,1437,2705,2710,2705,2705,35671
20220127,1438,2705,2715,2705,2710,1152256
20220127,1439,2710,2715,2705,2705,334883
20220127,1440,2705,2715,2705,2710,444009
20220127,1441,2710,2715,2705,2715,603287
20220127,1442,2710,2720,2710,2715,989542
20220127,1443,2715,2720,2710,2715,852737
20220127,1444,2715,2715,2710,2710,18830
20220127,1445,2715,2715,2705,2710,410131
20220127,1446,2705,2710,2700,2700,498196
20220127,1447,2700,2710,2700,2705,44701
20220127,1448,2705,2710,2705,2710,33779
20220127,1449,2710,2710,2705,2710,32639
20220127,1450,2705,2710,2705,2710,488001
20220127,1451,2710,2710,2700,2710,300211
20220127,1452,2710,2715,2705,2715,241217
20220127,1453,2710,2715,2710,2715,72989
20220127,1454,2715,2720,2710,2715,809195
20220127,1455,2715,2720,2710,2710,1063175
20220127,1456,2710,2715,2710,2710,92968
20220127,1457,2710,2720,2710,2710,1277201
20220127,1458,2715,2715,2710,2715,1043168
20220127,1459,2715,2715,2710,2715,41638
20220127,1500,2715,2715,2710,2715,83001
20220127,1501,2710,2715,2710,2715,28445
20220127,1502,2710,2725,2710,2715,1046706
20220127,1503,2720,2720,2715,2720,665830
20220127,1504,2720,2725,2715,2720,417974
20220127,1505,2725,2725,2720,2725,150707
20220127,1506,2725,2730,2720,2730,902426
20220127,1507,2730,2730,2720,2725,623048
20220127,1508,2725,2730,2725,2730,71892
20220127,1509,2730,2730,2725,2730,46607
20220127,1510,2725,2730,2725,2730,151873
20220127,1511,2725,2730,2725,2725,259869
20220127,1512,2725,2730,2720,2725,970635
20220127,1513,2720,2720,2715,2715,166102
20220127,1514,2715,2725,2715,2720,2742860
20220127,1515,2720,2720,2715,2720,361110
20220127,1516,2720,2725,2715,2720,397574
20220127,1517,2720,2725,2720,2725,534958
20220127,1518,2725,2725,2720,2725,744219
20220127,1519,2725,2725,2715,2720,498189
20220127,1520,2715,2725,2715,2720,2256586
20220127,1530,2730,2730,2730,2730,3100955