날짜,시간,시가,고가,저가,종가,거래량
20210105,0901,24470,24520,24440,24500,432807
20210105,0902,24505,24510,24375,24400,478904
20210105,0903,24400,24515,24395,24490,322330
20210105,0904,24485,24510,24415,24455,471227
20210105,0905,24460,24560,24445,24550,506548
20210105,0906,24545,24595,24525,24595,268608
20210105,0907,24595,24685,24595,24670,491712
20210105,0908,24665,24705,24640,24705,281416
20210105,0909,24705,24765,24700,24750,334838
20210105,0910,24750,24780,24740,24760,267253
20210105,0911,24770,24815,24770,24790,318152
20210105,0912,24790,24815,24735,24790,479994
20210105,0913,24795,24845,24750,24840,531107
20210105,0914,24830,24855,24770,24770,305221
20210105,0915,24770,24820,24750,24810,207124
20210105,0916,24815,24820,24765,24790,241893
20210105,0917,24790,24850,24790,24805,364432
20210105,0918,24800,24805,24715,24750,341874
20210105,0919,24745,24805,24725,24795,210780
20210105,0920,24800,24810,24745,24750,203222
20210105,0921,24750,24755,24710,24730,237210
20210105,0922,24730,24750,24675,24685,267099
20210105,0923,24685,24705,24630,24640,365891
20210105,0924,24635,24690,24625,24635,277322
20210105,0925,24635,24680,24630,24640,187666
20210105,0926,24640,24695,24615,24680,226111
20210105,0927,24685,24715,24645,24705,162467
20210105,0928,24705,24750,24695,24735,169122
20210105,0929,24735,24735,24670,24710,235959
20210105,0930,24710,24755,24700,24730,244967
20210105,0931,24730,24770,24730,24750,256412
20210105,0932,24755,24805,24740,24805,215005
20210105,0933,24800,24815,24780,24810,124113
20210105,0934,24810,24820,24780,24800,169259
20210105,0935,24800,24855,24800,24850,337277
20210105,0936,24850,24870,24830,24860,251109
20210105,0937,24860,24885,24845,24850,363933
20210105,0938,24850,24900,24850,24900,462891
20210105,0939,24900,24905,24870,24900,257100
20210105,0940,24900,24925,24900,24915,295328
20210105,0941,24915,24940,24865,24870,391298
20210105,0942,24875,24935,24870,24930,119623
20210105,0943,24935,24940,24845,24850,283420
20210105,0944,24850,24855,24815,24830,174767
20210105,0945,24830,24840,24805,24805,179850
20210105,0946,24810,24825,24775,24785,293677
20210105,0947,24785,24800,24770,24790,158825
20210105,0948,24790,24825,24785,24795,168920
20210105,0949,24795,24860,24795,24845,209558
20210105,0950,24845,24900,24845,24895,244383
20210105,0951,24895,24900,24840,24850,101638
20210105,0952,24845,24895,24845,24880,174280
20210105,0953,24880,24890,24865,24870,85850
20210105,0954,24875,24895,24855,24885,176952
20210105,0955,24885,24895,24875,24885,88910
20210105,0956,24885,24920,24880,24915,221846
20210105,0957,24910,24945,24875,24880,293091
20210105,0958,24885,24885,24795,24805,240586
20210105,0959,24805,24860,24800,24845,175791
20210105,1000,24840,24850,24825,24835,52661
20210105,1001,24830,24885,24830,24880,104346
20210105,1002,24885,24900,24865,24885,87435
20210105,1003,24885,24885,24850,24855,167728
20210105,1004,24855,24910,24835,24900,261247
20210105,1005,24900,24905,24875,24885,155848
20210105,1006,24880,24900,24850,24875,90957
20210105,1007,24870,24875,24835,24850,110740
20210105,1008,24850,24875,24850,24870,67461
20210105,1009,24870,24905,24865,24905,238854
20210105,1010,24905,24920,24895,24915,161131
20210105,1011,24915,24945,24915,24930,303709
20210105,1012,24930,24945,24880,24880,238745
20210105,1013,24880,24895,24845,24855,303926
20210105,1014,24850,24860,24815,24820,282528
20210105,1015,24825,24880,24815,24865,134544
20210105,1016,24865,24880,24835,24850,156862
20210105,1017,24840,24860,24840,24840,25300
20210105,1018,24840,24840,24810,24825,151978
20210105,1019,24825,24830,24780,24785,191112
20210105,1020,24785,24785,24760,24780,146118
20210105,1021,24780,24785,24720,24730,186001
20210105,1022,24725,24760,24715,24740,188659
20210105,1023,24740,24750,24695,24715,154073
20210105,1024,24715,24720,24665,24670,166531
20210105,1025,24680,24680,24620,24630,216250
20210105,1026,24630,24665,24620,24620,149465
20210105,1027,24625,24625,24570,24590,205453
20210105,1028,24590,24640,24565,24620,570899
20210105,1029,24620,24650,24585,24590,333224
20210105,1030,24595,24635,24575,24600,157796
20210105,1031,24600,24605,24515,24515,246325
20210105,1032,24520,24580,24515,24570,142852
20210105,1033,24565,24565,24525,24540,151958
20210105,1034,24535,24545,24505,24505,106752
20210105,1035,24505,24520,24465,24480,243217
20210105,1036,24480,24485,24420,24435,132623
20210105,1037,24430,24530,24425,24530,222352
20210105,1038,24530,24575,24525,24560,274333
20210105,1039,24555,24620,24530,24615,351813
20210105,1040,24620,24640,24615,24630,194125
20210105,1041,24630,24665,24615,24655,210242
20210105,1042,24655,24665,24615,24640,147632
20210105,1043,24640,24665,24620,24660,108055
20210105,1044,24660,24675,24655,24660,112336
20210105,1045,24670,24670,24630,24635,100719
20210105,1046,24635,24640,24600,24600,96158
20210105,1047,24605,24650,24590,24650,87699
20210105,1048,24650,24650,24600,24615,104912
20210105,1049,24615,24650,24605,24640,97660
20210105,1050,24640,24660,24630,24640,74112
20210105,1051,24635,24645,24570,24595,191357
20210105,1052,24595,24600,24545,24570,124800
20210105,1053,24570,24570,24525,24540,147915
20210105,1054,24535,24560,24520,24520,151719
20210105,1055,24520,24525,24495,24495,191158
20210105,1056,24500,24540,24495,24520,283535
20210105,1057,24520,24550,24505,24505,107315
20210105,1058,24505,24550,24460,24550,138662
20210105,1059,24545,24560,24525,24540,64765
20210105,1100,24540,24580,24535,24580,83303
20210105,1101,24580,24610,24570,24610,89927
20210105,1102,24605,24620,24595,24615,83683
20210105,1103,24615,24640,24615,24635,92678
20210105,1104,24640,24645,24605,24605,50636
20210105,1105,24610,24610,24565,24585,87141
20210105,1106,24585,24585,24550,24560,110023
20210105,1107,24560,24600,24560,24595,100291
20210105,1108,24590,24590,24545,24580,45317
20210105,1109,24580,24615,24575,24610,150800
20210105,1110,24610,24650,24610,24645,109762
20210105,1111,24640,24670,24640,24660,118855
20210105,1112,24670,24675,24645,24675,137611
20210105,1113,24675,24710,24670,24705,161755
20210105,1114,24705,24715,24700,24705,209767
20210105,1115,24705,24725,24700,24720,146701
20210105,1116,24725,24730,24660,24675,140550
20210105,1117,24680,24695,24675,24680,82745
20210105,1118,24685,24710,24680,24685,47750
20210105,1119,24690,24695,24660,24665,67529
20210105,1120,24665,24695,24665,24695,55922
20210105,1121,24695,24695,24635,24635,71022
20210105,1122,24635,24645,24620,24625,54661
20210105,1123,24625,24625,24575,24585,68223
20210105,1124,24585,24615,24580,24615,129235
20210105,1125,24615,24655,24615,24645,93038
20210105,1126,24645,24655,24620,24620,94868
20210105,1127,24620,24670,24620,24665,84468
20210105,1128,24665,24670,24635,24655,87562
20210105,1129,24655,24675,24655,24665,88954
20210105,1130,24660,24705,24660,24705,89820
20210105,1131,24705,24735,24690,24730,231060
20210105,1132,24725,24745,24705,24705,149707
20210105,1133,24710,24725,24705,24715,66859
20210105,1134,24715,24720,24690,24720,85755
20210105,1135,24720,24745,24715,24745,103079
20210105,1136,24745,24765,24740,24755,73269
20210105,1137,24760,24790,24755,24775,121231
20210105,1138,24780,24800,24770,24795,169594
20210105,1139,24800,24810,24760,24760,176980
20210105,1140,24760,24785,24755,24780,75775
20210105,1141,24785,24810,24780,24805,113422
20210105,1142,24800,24820,24800,24810,183943
20210105,1143,24815,24825,24790,24810,80786
20210105,1144,24810,24830,24800,24800,90581
20210105,1145,24800,24820,24795,24795,44664
20210105,1146,24795,24805,24770,24770,154178
20210105,1147,24775,24775,24755,24770,39935
20210105,1148,24770,24825,24770,24815,111093
20210105,1149,24815,24815,24780,24785,86870
20210105,1150,24785,24800,24775,24780,86551
20210105,1151,24785,24785,24745,24750,122811
20210105,1152,24750,24790,24750,24765,33599
20210105,1153,24765,24790,24765,24780,16959
20210105,1154,24785,24785,24750,24775,75250
20210105,1155,24780,24800,24775,24790,91565
20210105,1156,24785,24810,24780,24800,146527
20210105,1157,24805,24820,24800,24820,109346
20210105,1158,24820,24825,24810,24820,19437
20210105,1159,24820,24840,24815,24835,258376
20210105,1200,24830,24835,24805,24820,90563
20210105,1201,24815,24835,24805,24810,98092
20210105,1202,24810,24810,24780,24785,91902
20210105,1203,24785,24790,24760,24770,125855
20210105,1204,24770,24780,24755,24770,61757
20210105,1205,24770,24785,24765,24775,39789
20210105,1206,24775,24785,24755,24780,73664
20210105,1207,24780,24795,24780,24790,42165
20210105,1208,24790,24815,24790,24800,103837
20210105,1209,24800,24810,24790,24810,57069
20210105,1210,24810,24815,24795,24805,28252
20210105,1211,24805,24820,24805,24815,75456
20210105,1212,24810,24815,24800,24810,38985
20210105,1213,24810,24830,24795,24795,58236
20210105,1214,24795,24835,24795,24830,131398
20210105,1215,24830,24835,24810,24820,69324
20210105,1216,24820,24825,24800,24810,43118
20210105,1217,24810,24835,24810,24830,84750
20210105,1218,24830,24835,24815,24820,73191
20210105,1219,24820,24835,24820,24830,53879
20210105,1220,24835,24835,24795,24795,102329
20210105,1221,24800,24830,24795,24825,38019
20210105,1222,24825,24870,24825,24865,242547
20210105,1223,24865,24875,24855,24870,131627
20210105,1224,24870,24880,24850,24860,102607
20210105,1225,24860,24870,24835,24835,74427
20210105,1226,24835,24840,24805,24815,117691
20210105,1227,24815,24825,24805,24815,39309
20210105,1228,24815,24825,24805,24810,28819
20210105,1229,24815,24845,24815,24840,52929
20210105,1230,24840,24840,24820,24820,53628
20210105,1231,24820,24850,24815,24845,68490
20210105,1232,24845,24865,24840,24855,92040
20210105,1233,24855,24865,24845,24850,44578
20210105,1234,24845,24845,24825,24825,46269
20210105,1235,24825,24840,24815,24815,100077
20210105,1236,24815,24825,24800,24800,64368
20210105,1237,24805,24815,24795,24815,145144
20210105,1238,24815,24850,24815,24840,70765
20210105,1239,24845,24850,24825,24840,84813
20210105,1240,24840,24845,24820,24820,29072
20210105,1241,24830,24830,24745,24745,243853
20210105,1242,24750,24780,24745,24760,99041
20210105,1243,24765,24790,24760,24780,123374
20210105,1244,24780,24800,24780,24795,30413
20210105,1245,24795,24825,24795,24820,57374
20210105,1246,24815,24815,24765,24770,111833
20210105,1247,24770,24780,24755,24760,74776
20210105,1248,24765,24765,24730,24735,160501
20210105,1249,24735,24745,24715,24720,123016
20210105,1250,24720,24720,24665,24665,229860
20210105,1251,24670,24730,24665,24720,140839
20210105,1252,24720,24725,24665,24675,153856
20210105,1253,24670,24690,24655,24670,176689
20210105,1254,24670,24675,24625,24635,239365
20210105,1255,24635,24645,24605,24610,135150
20210105,1256,24605,24680,24600,24670,201485
20210105,1257,24660,24695,24650,24680,88855
20210105,1258,24680,24690,24625,24630,125675
20210105,1259,24635,24700,24635,24695,110007
20210105,1300,24695,24695,24680,24685,52376
20210105,1301,24685,24690,24630,24645,100780
20210105,1302,24645,24700,24645,24685,135393
20210105,1303,24680,24710,24675,24690,64252
20210105,1304,24690,24710,24680,24700,74253
20210105,1305,24695,24695,24670,24675,53679
20210105,1306,24670,24675,24640,24650,50514
20210105,1307,24650,24700,24640,24675,60597
20210105,1308,24670,24685,24650,24680,95472
20210105,1309,24680,24680,24620,24630,125817
20210105,1310,24625,24640,24610,24610,130181
20210105,1311,24610,24630,24580,24630,241584
20210105,1312,24625,24655,24560,24570,162431
20210105,1313,24565,24595,24545,24590,198347
20210105,1314,24595,24610,24575,24600,114477
20210105,1315,24605,24605,24580,24580,80335
20210105,1316,24575,24595,24570,24585,150312
20210105,1317,24585,24585,24525,24530,316945
20210105,1318,24525,24585,24515,24575,127420
20210105,1319,24580,24610,24570,24600,87757
20210105,1320,24605,24615,24595,24605,105459
20210105,1321,24605,24605,24540,24560,61135
20210105,1322,24565,24565,24530,24560,46815
20210105,1323,24560,24570,24520,24535,101506
20210105,1324,24530,24560,24530,24545,64793
20210105,1325,24545,24590,24540,24585,131108
20210105,1326,24590,24605,24565,24590,98189
20210105,1327,24590,24635,24575,24615,243417
20210105,1328,24620,24620,24565,24575,163338
20210105,1329,24575,24585,24550,24565,139860
20210105,1330,24555,24610,24555,24610,123553
20210105,1331,24605,24635,24600,24630,159466
20210105,1332,24635,24635,24610,24625,94425
20210105,1333,24630,24650,24625,24635,90656
20210105,1334,24635,24640,24590,24595,92876
20210105,1335,24595,24615,24595,24605,58973
20210105,1336,24605,24620,24595,24605,63916
20210105,1337,24610,24630,24580,24625,62151
20210105,1338,24620,24635,24620,24635,78560
20210105,1339,24630,24640,24625,24630,120389
20210105,1340,24625,24655,24620,24640,207356
20210105,1341,24635,24640,24605,24615,128549
20210105,1342,24610,24635,24600,24620,107141
20210105,1343,24620,24645,24615,24615,127865
20210105,1344,24615,24645,24615,24635,70113
20210105,1345,24635,24660,24635,24655,66994
20210105,1346,24655,24665,24620,24620,79549
20210105,1347,24630,24660,24630,24650,63438
20210105,1348,24650,24655,24620,24620,48850
20210105,1349,24620,24650,24620,24640,57156
20210105,1350,24640,24660,24620,24645,58925
20210105,1351,24645,24650,24630,24630,64233
20210105,1352,24625,24655,24625,24630,77407
20210105,1353,24630,24630,24610,24630,92928
20210105,1354,24625,24635,24615,24625,31253
20210105,1355,24630,24635,24625,24630,25231
20210105,1356,24630,24630,24590,24610,100898
20210105,1357,24610,24615,24600,24615,15712
20210105,1358,24615,24615,24575,24575,82299
20210105,1359,24570,24600,24570,24595,17805
20210105,1400,24600,24600,24570,24570,19976
20210105,1401,24575,24605,24565,24605,71586
20210105,1402,24605,24635,24605,24625,95267
20210105,1403,24630,24670,24625,24665,192762
20210105,1404,24660,24695,24655,24675,189100
20210105,1405,24675,24695,24675,24690,86108
20210105,1406,24690,24710,24685,24700,126697
20210105,1407,24700,24720,24700,24720,81621
20210105,1408,24725,24760,24720,24760,294658
20210105,1409,24760,24775,24755,24765,181326
20210105,1410,24765,24785,24750,24775,308066
20210105,1411,24780,24790,24760,24785,83419
20210105,1412,24780,24805,24780,24780,155232
20210105,1413,24780,24795,24770,24770,81611
20210105,1414,24775,24785,24745,24780,74820
20210105,1415,24780,24805,24780,24805,237127
20210105,1416,24800,24805,24760,24765,83511
20210105,1417,24765,24770,24745,24750,141589
20210105,1418,24750,24785,24750,24765,106871
20210105,1419,24760,24785,24750,24765,33764
20210105,1420,24760,24800,24760,24790,96120
20210105,1421,24785,24795,24770,24790,72331
20210105,1422,24790,24800,24785,24800,193437
20210105,1423,24795,24805,24780,24780,144164
20210105,1424,24780,24810,24780,24805,82600
20210105,1425,24810,24820,24795,24810,119087
20210105,1426,24810,24810,24795,24810,51894
20210105,1427,24810,24810,24800,24800,41789
20210105,1428,24805,24815,24800,24805,85429
20210105,1429,24805,24820,24800,24815,45406
20210105,1430,24815,24830,24810,24825,268936
20210105,1431,24820,24860,24820,24850,257376
20210105,1432,24850,24865,24845,24860,154604
20210105,1433,24860,24870,24855,24860,186008
20210105,1434,24860,24860,24815,24825,124177
20210105,1435,24825,24850,24820,24845,60832
20210105,1436,24845,24850,24830,24840,63439
20210105,1437,24840,24875,24840,24865,240095
20210105,1438,24865,24885,24860,24870,206401
20210105,1439,24870,24885,24865,24880,184137
20210105,1440,24880,24900,24880,24890,209727
20210105,1441,24890,24905,24875,24905,252657
20210105,1442,24905,24985,24905,24950,537908
20210105,1443,24950,24965,24905,24960,435053
20210105,1444,24960,24970,24930,24955,151479
20210105,1445,24955,24975,24955,24965,194149
20210105,1446,24960,24975,24945,24970,133036
20210105,1447,24965,25010,24960,25010,276040
20210105,1448,25010,25070,25005,25045,426664
20210105,1449,25040,25045,25015,25040,114277
20210105,1450,25035,25065,25035,25060,262473
20210105,1451,25060,25130,25060,25125,367169
20210105,1452,25125,25160,25125,25145,251419
20210105,1453,25145,25155,25115,25145,352326
20210105,1454,25145,25220,25145,25210,448918
20210105,1455,25215,25215,25200,25210,264228
20210105,1456,25210,25230,25200,25205,212311
20210105,1457,25205,25230,25205,25225,190174
20210105,1458,25230,25240,25220,25225,178606
20210105,1459,25225,25235,25210,25225,164359
20210105,1500,25225,25260,25220,25255,254263
20210105,1501,25255,25360,25240,25355,410587
20210105,1502,25355,25420,25350,25395,648704
20210105,1503,25400,25400,25320,25365,415918
20210105,1504,25365,25390,25345,25375,247210
20210105,1505,25375,25405,25355,25400,442605
20210105,1506,25400,25470,25390,25465,473276
20210105,1507,25470,25510,25470,25500,527926
20210105,1508,25495,25505,25435,25495,350008
20210105,1509,25490,25510,25475,25480,279407
20210105,1510,25485,25505,25475,25485,184639
20210105,1511,25485,25485,25425,25440,269168
20210105,1512,25440,25440,25370,25400,257181
20210105,1513,25400,25440,25395,25435,188122
20210105,1514,25435,25470,25425,25435,216477
20210105,1515,25435,25460,25430,25435,89543
20210105,1516,25430,25460,25425,25460,104065
20210105,1517,25455,25465,25430,25440,186324
20210105,1518,25440,25480,25435,25475,198580
20210105,1519,25475,25480,25440,25445,169129
20210105,1520,25445,25485,25435,25465,245098
20210105,1530,25575,25575,25575,25575,454768