날짜,시간,시가,고가,저가,종가,거래량
20210113,0901,2065,2070,2050,2055,4958175
20210113,0902,2055,2055,2040,2050,4030640
20210113,0903,2045,2065,2045,2065,4530707
20210113,0904,2065,2065,2055,2060,2189130
20210113,0905,2065,2075,2060,2070,2986679
20210113,0906,2070,2070,2055,2060,3904522
20210113,0907,2055,2065,2050,2060,1056076
20210113,0908,2060,2065,2050,2055,847791
20210113,0909,2050,2060,2045,2055,2587270
20210113,0910,2055,2060,2045,2050,1538822
20210113,0911,2050,2055,2045,2050,1284099
20210113,0912,2055,2055,2045,2050,1120651
20210113,0913,2045,2055,2045,2050,991279
20210113,0914,2050,2055,2045,2050,1238756
20210113,0915,2050,2050,2045,2050,580780
20210113,0916,2050,2050,2035,2035,5161078
20210113,0917,2040,2040,2025,2030,4057197
20210113,0918,2030,2035,2020,2025,2206982
20210113,0919,2025,2030,2020,2025,2293882
20210113,0920,2025,2030,2020,2025,1837314
20210113,0921,2020,2025,2015,2020,3195355
20210113,0922,2020,2020,2010,2015,2127026
20210113,0923,2010,2015,2005,2015,2974194
20210113,0924,2015,2025,2010,2025,5674656
20210113,0925,2025,2035,2025,2030,2672759
20210113,0926,2030,2035,2025,2025,5161192
20210113,0927,2020,2030,2020,2025,973538
20210113,0928,2025,2035,2020,2035,936213
20210113,0929,2035,2035,2025,2035,1830375
20210113,0930,2035,2045,2030,2045,1153850
20210113,0931,2040,2055,2040,2050,4642519
20210113,0932,2050,2060,2050,2060,2668840
20210113,0933,2060,2060,2050,2060,2597803
20210113,0934,2060,2070,2055,2065,2501943
20210113,0935,2070,2075,2060,2070,5167237
20210113,0936,2065,2065,2050,2055,5518987
20210113,0937,2055,2060,2050,2060,2999680
20210113,0938,2060,2065,2055,2060,2527687
20210113,0939,2065,2065,2050,2055,2763916
20210113,0940,2055,2060,2055,2060,2170458
20210113,0941,2060,2065,2050,2050,2006180
20210113,0942,2050,2055,2045,2050,4134473
20210113,0943,2050,2050,2035,2040,2229729
20210113,0944,2045,2045,2040,2045,1631565
20210113,0945,2040,2055,2040,2055,1212183
20210113,0946,2055,2055,2045,2045,949845
20210113,0947,2045,2050,2035,2040,2246257
20210113,0948,2040,2045,2035,2045,1988916
20210113,0949,2045,2050,2040,2045,719706
20210113,0950,2045,2045,2035,2045,1937039
20210113,0951,2045,2050,2040,2045,868661
20210113,0952,2045,2050,2040,2045,903062
20210113,0953,2045,2060,2045,2060,1157429
20210113,0954,2055,2060,2050,2060,1666536
20210113,0955,2055,2065,2050,2060,1924517
20210113,0956,2060,2065,2055,2065,2594872
20210113,0957,2065,2065,2055,2065,1518429
20210113,0958,2060,2065,2055,2060,2318013
20210113,0959,2060,2065,2055,2065,700041
20210113,1000,2065,2065,2055,2060,805101
20210113,1001,2060,2060,2045,2045,1339546
20210113,1002,2050,2055,2040,2045,2094273
20210113,1003,2050,2055,2045,2055,754316
20210113,1004,2050,2060,2045,2050,1095525
20210113,1005,2050,2055,2045,2050,325248
20210113,1006,2050,2055,2045,2050,1903422
20210113,1007,2050,2060,2045,2055,833050
20210113,1008,2055,2060,2050,2060,604852
20210113,1009,2060,2060,2055,2055,1544721
20210113,1010,2055,2065,2055,2065,453188
20210113,1011,2065,2075,2055,2065,5000401
20210113,1012,2065,2075,2065,2075,788555
20210113,1013,2075,2080,2070,2075,4655696
20210113,1014,2075,2080,2065,2065,3446264
20210113,1015,2065,2070,2055,2065,1385084
20210113,1016,2065,2070,2055,2065,2614664
20210113,1017,2065,2070,2060,2070,1091944
20210113,1018,2070,2070,2065,2070,609553
20210113,1019,2070,2070,2060,2065,588965
20210113,1020,2060,2065,2060,2060,594352
20210113,1021,2060,2065,2055,2055,1694680
20210113,1022,2055,2060,2055,2060,931682
20210113,1023,2060,2065,2055,2060,411248
20210113,1024,2065,2065,2055,2060,468397
20210113,1025,2060,2065,2055,2060,222237
20210113,1026,2060,2065,2055,2065,699362
20210113,1027,2060,2065,2055,2065,249819
20210113,1028,2065,2070,2060,2070,1136369
20210113,1029,2065,2070,2060,2070,1058330
20210113,1030,2070,2070,2055,2060,965661
20210113,1031,2060,2060,2050,2055,2379155
20210113,1032,2055,2060,2050,2060,497045
20210113,1033,2060,2070,2055,2065,1441574
20210113,1034,2065,2070,2060,2065,1507324
20210113,1035,2065,2070,2055,2060,1422822
20210113,1036,2060,2070,2060,2065,866491
20210113,1037,2060,2070,2060,2070,360994
20210113,1038,2065,2070,2060,2065,559905
20210113,1039,2065,2070,2060,2070,250491
20210113,1040,2070,2070,2065,2065,231632
20210113,1041,2070,2080,2070,2075,2624153
20210113,1042,2075,2080,2070,2075,1167397
20210113,1043,2075,2085,2075,2080,2164295
20210113,1044,2080,2090,2080,2085,2270440
20210113,1045,2085,2090,2080,2085,1324353
20210113,1046,2085,2090,2080,2085,4449539
20210113,1047,2085,2095,2080,2090,2326881
20210113,1048,2095,2095,2085,2090,3015111
20210113,1049,2095,2095,2080,2085,2095162
20210113,1050,2080,2085,2075,2080,2226486
20210113,1051,2080,2085,2075,2075,1481449
20210113,1052,2075,2080,2070,2070,928884
20210113,1053,2075,2075,2065,2070,1791552
20210113,1054,2070,2075,2065,2070,1037662
20210113,1055,2070,2080,2070,2075,1618332
20210113,1056,2075,2075,2065,2070,1448710
20210113,1057,2070,2075,2065,2070,815056
20210113,1058,2070,2080,2065,2075,894404
20210113,1059,2075,2080,2070,2075,692640
20210113,1100,2075,2080,2075,2080,446819
20210113,1101,2080,2080,2070,2075,859063
20210113,1102,2075,2080,2070,2080,308563
20210113,1103,2080,2080,2075,2075,289142
20210113,1104,2075,2085,2070,2080,1556627
20210113,1105,2080,2085,2075,2085,877065
20210113,1106,2085,2090,2075,2080,1320239
20210113,1107,2085,2085,2080,2085,144548
20210113,1108,2085,2090,2080,2085,1263115
20210113,1109,2085,2085,2080,2085,351567
20210113,1110,2085,2085,2080,2085,602908
20210113,1111,2085,2085,2075,2080,799793
20210113,1112,2080,2080,2070,2070,2243904
20210113,1113,2075,2075,2070,2070,415734
20210113,1114,2070,2075,2065,2065,1708583
20210113,1115,2070,2070,2060,2065,2166177
20210113,1116,2065,2065,2055,2065,2809565
20210113,1117,2065,2065,2055,2065,851795
20210113,1118,2060,2065,2055,2060,1009317
20210113,1119,2055,2060,2055,2060,293898
20210113,1120,2060,2065,2060,2065,1517816
20210113,1121,2065,2065,2060,2065,135186
20210113,1122,2065,2065,2060,2060,1557402
20210113,1123,2060,2065,2060,2065,1145086
20210113,1124,2065,2065,2055,2065,1392327
20210113,1125,2060,2065,2060,2065,414694
20210113,1126,2065,2065,2060,2065,139850
20210113,1127,2065,2065,2050,2055,4553951
20210113,1128,2055,2060,2050,2055,1066935
20210113,1129,2055,2060,2050,2055,358707
20210113,1130,2055,2060,2055,2055,356679
20210113,1131,2050,2060,2050,2055,1143564
20210113,1132,2060,2065,2055,2060,1170039
20210113,1133,2060,2065,2060,2060,266461
20210113,1134,2065,2065,2060,2060,495060
20210113,1135,2055,2065,2055,2065,146363
20210113,1136,2060,2070,2055,2065,3736746
20210113,1137,2065,2065,2060,2065,341237
20210113,1138,2065,2065,2060,2060,977821
20210113,1139,2065,2065,2060,2060,70369
20210113,1140,2065,2065,2060,2060,26041
20210113,1141,2060,2065,2055,2060,456370
20210113,1142,2065,2070,2060,2065,738067
20210113,1143,2065,2070,2060,2065,463623
20210113,1144,2065,2070,2060,2065,374058
20210113,1145,2065,2065,2060,2065,18618
20210113,1146,2065,2065,2055,2060,643533
20210113,1147,2055,2060,2055,2060,548862
20210113,1148,2060,2060,2055,2055,76248
20210113,1149,2055,2065,2055,2060,433640
20210113,1150,2060,2060,2055,2055,122055
20210113,1151,2055,2060,2055,2055,15999
20210113,1152,2060,2065,2060,2060,847301
20210113,1153,2065,2065,2055,2055,158320
20210113,1154,2055,2060,2055,2055,216871
20210113,1155,2060,2065,2055,2065,789222
20210113,1156,2065,2065,2060,2065,62779
20210113,1157,2065,2070,2060,2070,668887
20210113,1158,2065,2070,2060,2065,331404
20210113,1159,2065,2065,2060,2065,388517
20210113,1200,2065,2065,2060,2060,160890
20210113,1201,2065,2065,2060,2065,188309
20210113,1202,2065,2065,2055,2055,706547
20210113,1203,2060,2060,2055,2060,19704
20210113,1204,2060,2065,2055,2060,515648
20210113,1205,2060,2060,2055,2060,61995
20210113,1206,2060,2060,2055,2060,85041
20210113,1207,2055,2065,2055,2060,951045
20210113,1208,2060,2065,2055,2060,198351
20210113,1209,2060,2065,2055,2055,606120
20210113,1210,2060,2060,2050,2050,1530223
20210113,1211,2055,2055,2045,2050,2387108
20210113,1212,2050,2050,2045,2050,566643
20210113,1213,2045,2050,2040,2045,3514550
20210113,1214,2045,2050,2040,2045,894151
20210113,1215,2050,2050,2040,2045,705317
20210113,1216,2045,2045,2040,2040,533882
20210113,1217,2045,2045,2035,2045,1530604
20210113,1218,2040,2050,2040,2045,648365
20210113,1219,2050,2050,2040,2050,503631
20210113,1220,2045,2050,2040,2045,423779
20210113,1221,2045,2050,2040,2050,628729
20210113,1222,2050,2050,2045,2050,132614
20210113,1223,2050,2050,2045,2045,36659
20210113,1224,2050,2055,2045,2050,1269611
20210113,1225,2055,2055,2045,2050,198755
20210113,1226,2050,2055,2050,2055,683199
20210113,1227,2055,2055,2045,2055,674529
20210113,1228,2050,2055,2045,2045,248348
20210113,1229,2050,2050,2045,2050,751936
20210113,1230,2045,2050,2045,2045,156415
20210113,1231,2050,2050,2045,2050,7753
20210113,1232,2050,2050,2040,2040,423989
20210113,1233,2040,2050,2040,2050,428481
20210113,1234,2050,2050,2045,2050,30019
20210113,1235,2045,2050,2045,2050,70401
20210113,1236,2050,2050,2045,2050,240277
20210113,1237,2045,2050,2045,2050,467240
20210113,1238,2045,2050,2045,2050,12376
20210113,1239,2045,2050,2040,2045,237384
20210113,1240,2045,2045,2040,2045,29063
20210113,1241,2040,2045,2035,2040,1214948
20210113,1242,2040,2045,2035,2040,1026893
20210113,1243,2040,2040,2035,2040,95218
20210113,1244,2035,2040,2035,2035,455137
20210113,1245,2035,2040,2030,2035,2315212
20210113,1246,2035,2035,2025,2030,2767498
20210113,1247,2035,2035,2025,2030,460679
20210113,1248,2030,2035,2025,2035,1935188
20210113,1249,2030,2035,2020,2025,2335224
20210113,1250,2025,2030,2020,2025,950863
20210113,1251,2030,2030,2020,2025,3556849
20210113,1252,2025,2030,2020,2025,881625
20210113,1253,2020,2030,2020,2030,770760
20210113,1254,2030,2030,2020,2030,1884261
20210113,1255,2030,2030,2025,2030,165295
20210113,1256,2030,2030,2025,2030,163264
20210113,1257,2025,2035,2025,2030,3062601
20210113,1258,2035,2035,2030,2030,291378
20210113,1259,2035,2035,2030,2030,962015
20210113,1300,2035,2035,2030,2035,219902
20210113,1301,2035,2040,2030,2035,3035375
20210113,1302,2035,2040,2035,2035,1860616
20210113,1303,2035,2040,2030,2040,355714
20210113,1304,2040,2045,2035,2040,1966825
20210113,1305,2040,2045,2035,2040,884841
20210113,1306,2035,2045,2035,2040,228751
20210113,1307,2045,2045,2035,2035,1557530
20210113,1308,2040,2040,2030,2035,1224895
20210113,1309,2035,2040,2035,2040,916363
20210113,1310,2035,2040,2035,2040,45168
20210113,1311,2040,2040,2035,2035,197021
20210113,1312,2040,2040,2035,2035,488091
20210113,1313,2040,2040,2030,2035,319405
20210113,1314,2030,2035,2030,2035,377240
20210113,1315,2030,2035,2025,2035,1569286
20210113,1316,2030,2035,2025,2030,394802
20210113,1317,2030,2035,2030,2035,487925
20210113,1318,2035,2035,2030,2035,13662
20210113,1319,2035,2040,2035,2040,1183849
20210113,1320,2035,2040,2035,2040,28718
20210113,1321,2040,2040,2035,2040,83763
20210113,1322,2040,2045,2035,2040,375405
20210113,1323,2045,2045,2040,2045,1351100
20210113,1324,2045,2045,2040,2045,299176
20210113,1325,2040,2045,2035,2035,538690
20210113,1326,2035,2045,2035,2045,449936
20210113,1327,2040,2045,2035,2035,436331
20210113,1328,2035,2045,2035,2035,97400
20210113,1329,2040,2040,2035,2035,253035
20210113,1330,2040,2040,2030,2035,1742617
20210113,1331,2035,2040,2035,2035,242588
20210113,1332,2035,2035,2030,2035,64936
20210113,1333,2035,2040,2030,2035,517769
20210113,1334,2035,2040,2030,2040,178357
20210113,1335,2040,2040,2035,2035,119404
20210113,1336,2035,2040,2030,2030,402695
20210113,1337,2035,2035,2030,2035,190771
20210113,1338,2035,2035,2025,2030,826690
20210113,1339,2025,2030,2020,2020,2496960
20210113,1340,2025,2025,2020,2025,567958
20210113,1341,2020,2030,2020,2025,1656764
20210113,1342,2025,2025,2020,2025,252768
20210113,1343,2025,2030,2020,2025,655794
20210113,1344,2025,2030,2020,2025,349442
20210113,1345,2025,2025,2020,2025,246467
20210113,1346,2020,2025,2015,2020,2790913
20210113,1347,2015,2020,2015,2015,333137
20210113,1348,2020,2020,2015,2020,630027
20210113,1349,2020,2025,2015,2020,1404451
20210113,1350,2020,2025,2015,2020,542066
20210113,1351,2020,2025,2015,2025,781855
20210113,1352,2025,2025,2020,2025,78609
20210113,1353,2025,2025,2015,2025,913963
20210113,1354,2025,2025,2015,2025,739442
20210113,1355,2025,2025,2015,2020,123772
20210113,1356,2015,2020,2015,2020,151365
20210113,1357,2020,2020,2010,2015,1905665
20210113,1358,2015,2020,2010,2015,1808673
20210113,1359,2015,2020,2010,2020,968355
20210113,1400,2015,2025,2015,2025,782481
20210113,1401,2020,2020,2015,2020,482158
20210113,1402,2020,2020,2015,2020,505895
20210113,1403,2020,2025,2020,2025,154973
20210113,1404,2020,2030,2020,2025,1246877
20210113,1405,2025,2030,2025,2025,2004312
20210113,1406,2025,2025,2015,2020,809335
20210113,1407,2020,2025,2015,2020,1103554
20210113,1408,2025,2025,2020,2025,64818
20210113,1409,2020,2025,2020,2025,596237
20210113,1410,2030,2030,2020,2025,658979
20210113,1411,2020,2025,2020,2020,103588
20210113,1412,2020,2025,2015,2020,1381473
20210113,1413,2020,2020,2015,2015,540088
20210113,1414,2015,2020,2010,2020,1382988
20210113,1415,2015,2020,2010,2015,1240522
20210113,1416,2015,2020,2015,2020,300080
20210113,1417,2015,2020,2015,2020,153436
20210113,1418,2020,2025,2015,2025,670335
20210113,1419,2025,2025,2020,2020,122639
20210113,1420,2025,2025,2015,2025,857951
20210113,1421,2025,2025,2020,2025,636261
20210113,1422,2025,2025,2020,2025,30240
20210113,1423,2025,2030,2025,2025,784114
20210113,1424,2030,2030,2025,2025,1847698
20210113,1425,2025,2030,2020,2020,1289434
20210113,1426,2020,2025,2015,2020,597476
20210113,1427,2025,2025,2015,2020,746572
20210113,1428,2020,2030,2020,2025,346228
20210113,1429,2025,2030,2020,2030,364341
20210113,1430,2030,2040,2025,2035,4644020
20210113,1431,2035,2050,2035,2045,3723921
20210113,1432,2045,2050,2040,2045,5389550
20210113,1433,2050,2050,2040,2045,1589769
20210113,1434,2045,2050,2040,2045,968864
20210113,1435,2045,2045,2040,2045,478891
20210113,1436,2045,2045,2030,2035,971954
20210113,1437,2035,2045,2030,2040,1227102
20210113,1438,2045,2050,2040,2045,956555
20210113,1439,2045,2050,2040,2045,1033368
20210113,1440,2045,2055,2045,2050,2523766
20210113,1441,2050,2060,2050,2055,1437480
20210113,1442,2060,2060,2050,2055,764274
20210113,1443,2060,2060,2050,2050,1022056
20210113,1444,2055,2055,2040,2045,1749709
20210113,1445,2045,2055,2045,2050,1376141
20210113,1446,2050,2055,2040,2045,1369516
20210113,1447,2040,2045,2035,2035,1034115
20210113,1448,2040,2045,2035,2040,480124
20210113,1449,2040,2045,2035,2045,102518
20210113,1450,2045,2045,2035,2045,298043
20210113,1451,2045,2045,2035,2040,505263
20210113,1452,2040,2040,2035,2040,675345
20210113,1453,2040,2040,2035,2040,481640
20210113,1454,2040,2040,2035,2040,182131
20210113,1455,2040,2045,2035,2035,1040490
20210113,1456,2040,2040,2035,2035,819779
20210113,1457,2040,2045,2035,2040,918878
20210113,1458,2045,2045,2035,2040,305127
20210113,1459,2040,2045,2040,2045,49358
20210113,1500,2045,2045,2040,2040,399647
20210113,1501,2045,2045,2040,2040,722374
20210113,1502,2040,2045,2035,2040,927704
20210113,1503,2045,2055,2040,2050,3124557
20210113,1504,2050,2055,2045,2050,1859858
20210113,1505,2050,2055,2045,2050,429929
20210113,1506,2050,2055,2045,2050,1476706
20210113,1507,2050,2055,2050,2055,1222970
20210113,1508,2055,2060,2050,2055,1444123
20210113,1509,2060,2060,2055,2060,2580317
20210113,1510,2055,2060,2055,2055,383524
20210113,1511,2055,2060,2055,2060,163238
20210113,1512,2055,2060,2050,2055,918124
20210113,1513,2055,2055,2050,2055,441950
20210113,1514,2055,2055,2045,2050,1017773
20210113,1515,2050,2055,2045,2050,987443
20210113,1516,2055,2055,2040,2045,1823289
20210113,1517,2045,2050,2040,2050,690753
20210113,1518,2045,2050,2045,2050,79209
20210113,1519,2045,2055,2045,2050,1364617
20210113,1520,2050,2050,2045,2050,551023
20210113,1530,2040,2040,2040,2040,3496450