날짜,시간,시가,고가,저가,종가,거래량
20210119,0901,2215,2220,2205,2210,6628237
20210119,0902,2210,2215,2195,2200,6758106
20210119,0903,2195,2200,2190,2190,3634921
20210119,0904,2190,2205,2190,2200,3844734
20210119,0905,2205,2210,2195,2210,7247445
20210119,0906,2205,2215,2205,2210,5240350
20210119,0907,2210,2225,2210,2220,3533950
20210119,0908,2225,2225,2210,2215,3777153
20210119,0909,2215,2225,2210,2225,3284237
20210119,0910,2225,2235,2220,2230,2978420
20210119,0911,2230,2230,2220,2225,2995652
20210119,0912,2225,2235,2220,2230,4882424
20210119,0913,2235,2235,2225,2230,3243637
20210119,0914,2230,2240,2230,2235,2740822
20210119,0915,2235,2235,2220,2225,3966465
20210119,0916,2225,2225,2215,2220,3442515
20210119,0917,2220,2225,2215,2220,2536517
20210119,0918,2220,2225,2205,2210,2991114
20210119,0919,2210,2215,2205,2210,2808555
20210119,0920,2210,2215,2200,2210,2802149
20210119,0921,2210,2215,2200,2205,2244549
20210119,0922,2205,2210,2200,2200,1629818
20210119,0923,2205,2205,2195,2200,3035817
20210119,0924,2200,2215,2200,2215,1569657
20210119,0925,2210,2220,2210,2215,3263058
20210119,0926,2215,2220,2210,2215,2692869
20210119,0927,2215,2220,2210,2210,1100597
20210119,0928,2215,2215,2205,2205,2514280
20210119,0929,2210,2210,2200,2205,1250023
20210119,0930,2205,2210,2200,2205,816980
20210119,0931,2205,2205,2195,2195,2948471
20210119,0932,2195,2205,2195,2200,2160329
20210119,0933,2200,2200,2190,2195,3440344
20210119,0934,2195,2205,2195,2200,1573703
20210119,0935,2205,2205,2195,2200,1734751
20210119,0936,2200,2205,2195,2200,996697
20210119,0937,2200,2200,2190,2195,2340734
20210119,0938,2190,2200,2190,2195,893051
20210119,0939,2190,2195,2185,2185,3558308
20210119,0940,2190,2200,2185,2195,2753624
20210119,0941,2190,2195,2190,2190,2334201
20210119,0942,2190,2195,2185,2190,871522
20210119,0943,2190,2195,2185,2195,2183212
20210119,0944,2195,2195,2185,2195,2150573
20210119,0945,2195,2200,2190,2200,919335
20210119,0946,2200,2200,2195,2200,898629
20210119,0947,2195,2205,2195,2205,2137707
20210119,0948,2205,2205,2195,2200,1254822
20210119,0949,2200,2200,2190,2195,935783
20210119,0950,2195,2195,2185,2190,1945155
20210119,0951,2185,2195,2185,2190,721667
20210119,0952,2190,2195,2185,2195,743165
20210119,0953,2190,2195,2185,2190,676432
20210119,0954,2185,2195,2185,2190,2725075
20210119,0955,2185,2190,2180,2180,3107502
20210119,0956,2185,2185,2180,2185,1764961
20210119,0957,2185,2185,2175,2180,2490982
20210119,0958,2180,2185,2175,2180,835736
20210119,0959,2180,2185,2175,2175,1233170
20210119,1000,2175,2180,2175,2175,244497
20210119,1001,2180,2180,2170,2175,3444352
20210119,1002,2170,2175,2170,2170,1845470
20210119,1003,2170,2175,2165,2165,3096586
20210119,1004,2170,2170,2160,2165,3035719
20210119,1005,2165,2165,2160,2160,744933
20210119,1006,2160,2170,2160,2165,3115387
20210119,1007,2170,2170,2165,2170,2006370
20210119,1008,2170,2170,2160,2165,2555097
20210119,1009,2165,2175,2165,2175,617112
20210119,1010,2175,2175,2165,2170,1960320
20210119,1011,2165,2170,2165,2165,174591
20210119,1012,2170,2175,2165,2170,583568
20210119,1013,2170,2175,2165,2175,850233
20210119,1014,2170,2175,2170,2175,397473
20210119,1015,2175,2180,2170,2180,1000357
20210119,1016,2180,2180,2175,2175,2214239
20210119,1017,2175,2180,2170,2175,819948
20210119,1018,2175,2180,2175,2180,1108367
20210119,1019,2175,2180,2170,2170,1238592
20210119,1020,2170,2175,2165,2170,1344838
20210119,1021,2175,2175,2165,2170,1000904
20210119,1022,2170,2170,2165,2165,63090
20210119,1023,2165,2170,2165,2170,1097685
20210119,1024,2170,2170,2165,2170,1429363
20210119,1025,2170,2170,2165,2165,1167293
20210119,1026,2165,2170,2165,2170,254284
20210119,1027,2170,2175,2165,2170,1011765
20210119,1028,2170,2175,2165,2175,945785
20210119,1029,2180,2180,2170,2175,412612
20210119,1030,2175,2175,2170,2175,1617366
20210119,1031,2170,2175,2165,2165,700736
20210119,1032,2165,2170,2155,2160,4779592
20210119,1033,2160,2160,2155,2155,512524
20210119,1034,2160,2160,2150,2150,3682960
20210119,1035,2155,2160,2150,2155,1758138
20210119,1036,2155,2160,2155,2155,1307733
20210119,1037,2155,2160,2150,2155,2991383
20210119,1038,2155,2160,2155,2160,411649
20210119,1039,2155,2160,2155,2160,1378689
20210119,1040,2160,2160,2155,2160,2415484
20210119,1041,2160,2160,2155,2155,851958
20210119,1042,2160,2165,2155,2160,504558
20210119,1043,2160,2165,2155,2160,743021
20210119,1044,2160,2165,2155,2165,1035226
20210119,1045,2160,2165,2160,2165,606282
20210119,1046,2160,2165,2155,2160,635769
20210119,1047,2160,2165,2155,2165,341663
20210119,1048,2165,2165,2160,2165,519087
20210119,1049,2165,2170,2160,2165,636015
20210119,1050,2165,2165,2155,2155,2099610
20210119,1051,2160,2160,2155,2155,266759
20210119,1052,2160,2165,2155,2160,811883
20210119,1053,2160,2165,2155,2160,1009223
20210119,1054,2165,2170,2160,2165,1264687
20210119,1055,2165,2170,2160,2170,542188
20210119,1056,2165,2170,2160,2160,773232
20210119,1057,2160,2165,2155,2160,410385
20210119,1058,2160,2160,2150,2155,1649129
20210119,1059,2155,2160,2150,2155,1058841
20210119,1100,2155,2160,2150,2150,452922
20210119,1101,2150,2155,2150,2150,803554
20210119,1102,2150,2155,2150,2155,901777
20210119,1103,2155,2155,2150,2155,391140
20210119,1104,2155,2155,2150,2155,633207
20210119,1105,2150,2155,2150,2150,2449515
20210119,1106,2150,2155,2145,2145,781550
20210119,1107,2145,2150,2145,2145,452785
20210119,1108,2145,2150,2140,2140,2300503
20210119,1109,2145,2145,2140,2140,654692
20210119,1110,2145,2145,2140,2145,514016
20210119,1111,2145,2145,2135,2135,2656013
20210119,1112,2140,2140,2130,2130,2735125
20210119,1113,2135,2135,2130,2135,643910
20210119,1114,2135,2140,2130,2135,2294459
20210119,1115,2135,2135,2130,2130,2652761
20210119,1116,2130,2135,2125,2130,3490584
20210119,1117,2125,2135,2125,2135,1451525
20210119,1118,2135,2135,2130,2135,1089593
20210119,1119,2135,2140,2135,2140,1237424
20210119,1120,2140,2140,2135,2135,1041049
20210119,1121,2140,2140,2135,2135,867261
20210119,1122,2140,2140,2135,2135,138289
20210119,1123,2140,2140,2130,2135,934359
20210119,1124,2135,2135,2130,2130,365195
20210119,1125,2135,2135,2130,2135,225526
20210119,1126,2135,2135,2130,2135,1151565
20210119,1127,2135,2135,2130,2135,167211
20210119,1128,2135,2135,2130,2130,1864432
20210119,1129,2130,2135,2125,2130,1438406
20210119,1130,2130,2140,2130,2140,777217
20210119,1131,2135,2140,2135,2140,1639905
20210119,1132,2140,2145,2135,2140,2135035
20210119,1133,2140,2145,2135,2140,1312802
20210119,1134,2140,2145,2135,2140,466504
20210119,1135,2140,2140,2130,2130,1828945
20210119,1136,2135,2135,2130,2130,738093
20210119,1137,2130,2135,2125,2130,729903
20210119,1138,2130,2135,2125,2130,1024335
20210119,1139,2130,2135,2130,2135,146390
20210119,1140,2135,2140,2130,2135,1355504
20210119,1141,2135,2140,2135,2140,77061
20210119,1142,2140,2140,2135,2140,89422
20210119,1143,2140,2140,2135,2140,119414
20210119,1144,2140,2140,2135,2135,139154
20210119,1145,2135,2140,2130,2135,760504
20210119,1146,2135,2135,2130,2135,278537
20210119,1147,2135,2135,2130,2130,497336
20210119,1148,2130,2135,2130,2135,583795
20210119,1149,2135,2140,2130,2140,584182
20210119,1150,2135,2140,2130,2135,65554
20210119,1151,2135,2135,2125,2130,1548928
20210119,1152,2130,2130,2125,2125,384649
20210119,1153,2125,2130,2125,2125,1993870
20210119,1154,2130,2130,2125,2130,58234
20210119,1155,2130,2130,2120,2120,861560
20210119,1156,2125,2130,2120,2125,832438
20210119,1157,2125,2125,2120,2120,91806
20210119,1158,2120,2125,2120,2120,177858
20210119,1159,2125,2125,2120,2125,179192
20210119,1200,2120,2125,2120,2120,879845
20210119,1201,2120,2125,2120,2125,1971648
20210119,1202,2125,2130,2120,2130,1485587
20210119,1203,2125,2130,2125,2130,242679
20210119,1204,2130,2130,2120,2125,921802
20210119,1205,2125,2130,2120,2125,1043145
20210119,1206,2125,2130,2120,2125,323044
20210119,1207,2125,2130,2120,2130,138349
20210119,1208,2130,2135,2125,2130,1193780
20210119,1209,2130,2130,2125,2130,118094
20210119,1210,2130,2130,2125,2130,78712
20210119,1211,2130,2130,2125,2125,117587
20210119,1212,2130,2130,2125,2130,385160
20210119,1213,2130,2130,2125,2125,979975
20210119,1214,2130,2130,2125,2130,229859
20210119,1215,2130,2130,2120,2125,1078363
20210119,1216,2125,2125,2120,2120,241274
20210119,1217,2125,2125,2120,2120,1145157
20210119,1218,2125,2125,2120,2125,558706
20210119,1219,2125,2125,2120,2120,205419
20210119,1220,2125,2125,2120,2125,156485
20210119,1221,2120,2125,2115,2115,1502924
20210119,1222,2115,2120,2115,2115,813172
20210119,1223,2115,2120,2115,2120,407965
20210119,1224,2115,2120,2110,2115,1985689
20210119,1225,2115,2115,2110,2110,1145370
20210119,1226,2110,2115,2110,2115,833291
20210119,1227,2115,2115,2105,2105,1629097
20210119,1228,2110,2110,2105,2105,655427
20210119,1229,2110,2110,2105,2105,1243545
20210119,1230,2110,2110,2105,2110,1485317
20210119,1231,2110,2115,2105,2110,902180
20210119,1232,2110,2115,2105,2115,510665
20210119,1233,2115,2115,2110,2115,1022187
20210119,1234,2115,2115,2105,2110,643821
20210119,1235,2110,2110,2105,2110,1165381
20210119,1236,2110,2115,2105,2110,482032
20210119,1237,2110,2110,2105,2110,620201
20210119,1238,2110,2110,2100,2105,2034441
20210119,1239,2105,2105,2100,2105,2275592
20210119,1240,2110,2110,2100,2105,1068055
20210119,1241,2100,2110,2100,2110,1216834
20210119,1242,2110,2110,2100,2110,854883
20210119,1243,2105,2110,2100,2100,662301
20210119,1244,2105,2110,2100,2110,608115
20210119,1245,2110,2110,2100,2105,876189
20210119,1246,2105,2115,2105,2110,2239295
20210119,1247,2110,2115,2105,2115,619273
20210119,1248,2115,2120,2110,2115,1067465
20210119,1249,2115,2115,2110,2115,427019
20210119,1250,2115,2115,2110,2110,420928
20210119,1251,2110,2115,2110,2110,1768701
20210119,1252,2110,2110,2105,2105,237869
20210119,1253,2105,2110,2105,2110,75249
20210119,1254,2110,2110,2105,2110,682831
20210119,1255,2105,2115,2105,2115,1930629
20210119,1256,2115,2115,2110,2110,1197710
20210119,1257,2110,2115,2110,2115,205036
20210119,1258,2115,2120,2115,2115,839631
20210119,1259,2120,2120,2110,2115,569651
20210119,1300,2115,2120,2110,2120,736717
20210119,1301,2120,2120,2110,2115,398979
20210119,1302,2110,2115,2110,2115,91338
20210119,1303,2110,2115,2110,2115,213828
20210119,1304,2115,2115,2110,2115,954998
20210119,1305,2115,2120,2110,2115,867254
20210119,1306,2115,2115,2110,2115,323152
20210119,1307,2115,2115,2110,2110,141120
20210119,1308,2110,2115,2110,2115,564019
20210119,1309,2115,2120,2115,2120,931640
20210119,1310,2120,2120,2115,2115,232270
20210119,1311,2120,2120,2110,2110,1428954
20210119,1312,2115,2120,2110,2120,301812
20210119,1313,2120,2120,2115,2120,69642
20210119,1314,2120,2120,2115,2120,224258
20210119,1315,2120,2125,2115,2120,2717344
20210119,1316,2120,2125,2120,2125,680398
20210119,1317,2120,2130,2120,2125,3004659
20210119,1318,2130,2130,2120,2125,1173044
20210119,1319,2130,2130,2120,2125,468135
20210119,1320,2125,2125,2115,2120,2270525
20210119,1321,2120,2125,2115,2115,894116
20210119,1322,2120,2120,2115,2115,250265
20210119,1323,2115,2120,2110,2110,1413118
20210119,1324,2115,2115,2110,2110,238801
20210119,1325,2110,2115,2110,2115,394273
20210119,1326,2115,2120,2110,2115,755931
20210119,1327,2115,2120,2110,2115,425748
20210119,1328,2115,2115,2105,2110,1611028
20210119,1329,2110,2115,2105,2105,828749
20210119,1330,2105,2115,2105,2110,1045814
20210119,1331,2110,2110,2105,2105,426931
20210119,1332,2105,2110,2105,2105,245473
20210119,1333,2105,2110,2100,2105,2157885
20210119,1334,2105,2105,2100,2105,635480
20210119,1335,2100,2105,2100,2105,331410
20210119,1336,2105,2110,2100,2105,1425410
20210119,1337,2105,2110,2100,2105,688724
20210119,1338,2105,2110,2100,2110,1322514
20210119,1339,2105,2110,2100,2105,1676695
20210119,1340,2110,2110,2100,2105,456201
20210119,1341,2105,2110,2105,2110,38969
20210119,1342,2110,2110,2100,2105,596267
20210119,1343,2105,2105,2100,2105,334822
20210119,1344,2105,2105,2100,2105,567527
20210119,1345,2105,2110,2100,2105,2276982
20210119,1346,2105,2110,2100,2110,645703
20210119,1347,2110,2110,2100,2105,527505
20210119,1348,2105,2105,2100,2105,238444
20210119,1349,2100,2110,2100,2110,413808
20210119,1350,2110,2110,2100,2105,1416917
20210119,1351,2105,2110,2100,2110,1503401
20210119,1352,2110,2110,2105,2110,418775
20210119,1353,2105,2110,2100,2105,140544
20210119,1354,2105,2110,2100,2105,435167
20210119,1355,2105,2105,2100,2105,305931
20210119,1356,2105,2105,2100,2100,2000287
20210119,1357,2100,2105,2095,2095,1740326
20210119,1358,2100,2100,2095,2095,1090996
20210119,1359,2095,2100,2090,2095,2031700
20210119,1400,2100,2100,2095,2095,518222
20210119,1401,2095,2100,2095,2100,1456584
20210119,1402,2100,2105,2095,2095,577479
20210119,1403,2100,2100,2090,2095,2026047
20210119,1404,2090,2100,2090,2095,890371
20210119,1405,2095,2100,2095,2100,211649
20210119,1406,2100,2105,2095,2105,653518
20210119,1407,2105,2105,2095,2100,606260
20210119,1408,2100,2105,2100,2100,218493
20210119,1409,2100,2105,2100,2105,98894
20210119,1410,2105,2105,2095,2105,1173544
20210119,1411,2105,2105,2095,2095,1666948
20210119,1412,2100,2100,2095,2100,169144
20210119,1413,2095,2100,2095,2095,56708
20210119,1414,2095,2100,2095,2100,267985
20210119,1415,2095,2100,2095,2095,1319928
20210119,1416,2095,2100,2095,2095,109401
20210119,1417,2095,2100,2090,2095,1485817
20210119,1418,2095,2100,2095,2100,783527
20210119,1419,2100,2100,2090,2095,541630
20210119,1420,2095,2095,2090,2095,658183
20210119,1421,2095,2095,2090,2090,2157185
20210119,1422,2090,2095,2085,2090,2863170
20210119,1423,2090,2095,2085,2090,1489767
20210119,1424,2090,2095,2085,2090,793757
20210119,1425,2095,2095,2085,2090,320766
20210119,1426,2085,2095,2085,2090,922010
20210119,1427,2090,2095,2090,2090,352983
20210119,1428,2090,2095,2090,2090,170906
20210119,1429,2095,2100,2095,2100,1725051
20210119,1430,2100,2100,2090,2095,1080186
20210119,1431,2095,2100,2090,2095,703466
20210119,1432,2100,2100,2095,2100,338523
20210119,1433,2100,2105,2095,2105,1539518
20210119,1434,2105,2105,2100,2100,838933
20210119,1435,2100,2105,2095,2105,1841923
20210119,1436,2105,2110,2105,2105,655939
20210119,1437,2110,2110,2100,2110,1210507
20210119,1438,2105,2115,2105,2110,2056636
20210119,1439,2110,2120,2110,2120,2303722
20210119,1440,2120,2125,2110,2115,4332785
20210119,1441,2115,2120,2110,2115,957136
20210119,1442,2120,2120,2110,2115,1084852
20210119,1443,2115,2120,2110,2120,1088790
20210119,1444,2120,2120,2110,2115,564041
20210119,1445,2115,2120,2115,2120,328063
20210119,1446,2120,2125,2115,2125,2091634
20210119,1447,2125,2130,2120,2125,2372806
20210119,1448,2130,2130,2120,2120,1289162
20210119,1449,2120,2125,2115,2125,730271
20210119,1450,2125,2130,2120,2125,1770450
20210119,1451,2125,2125,2110,2115,1682586
20210119,1452,2110,2115,2110,2110,2526165
20210119,1453,2110,2115,2105,2105,1218751
20210119,1454,2110,2115,2110,2110,742218
20210119,1455,2115,2115,2110,2115,49980
20210119,1456,2110,2120,2110,2115,1169261
20210119,1457,2115,2120,2110,2115,490418
20210119,1458,2115,2120,2115,2120,222353
20210119,1459,2115,2125,2115,2120,1338619
20210119,1500,2120,2120,2110,2120,927418
20210119,1501,2120,2125,2115,2120,1622878
20210119,1502,2120,2125,2115,2120,665362
20210119,1503,2120,2125,2115,2120,427328
20210119,1504,2120,2120,2115,2115,62271
20210119,1505,2115,2120,2115,2115,172023
20210119,1506,2120,2120,2115,2120,167876
20210119,1507,2120,2125,2115,2120,1777928
20210119,1508,2120,2125,2115,2120,491954
20210119,1509,2120,2125,2120,2120,962508
20210119,1510,2120,2125,2120,2120,398373
20210119,1511,2120,2125,2115,2120,1809986
20210119,1512,2120,2120,2115,2120,86539
20210119,1513,2115,2120,2115,2115,443990
20210119,1514,2115,2120,2110,2110,742657
20210119,1515,2110,2120,2110,2115,890798
20210119,1516,2115,2120,2110,2115,376050
20210119,1517,2115,2120,2110,2115,667030
20210119,1518,2115,2120,2110,2115,406262
20210119,1519,2110,2115,2110,2110,348124
20210119,1520,2115,2115,2110,2115,1179553
20210119,1530,2115,2115,2115,2115,6637509