날짜,시간,시가,고가,저가,종가,거래량
20210120,0901,2035,2045,2030,2045,7657831
20210120,0902,2040,2050,2040,2045,4150948
20210120,0903,2045,2050,2035,2040,5006931
20210120,0904,2040,2050,2030,2045,6931835
20210120,0905,2050,2060,2045,2060,4349378
20210120,0906,2060,2060,2050,2050,3570487
20210120,0907,2055,2065,2055,2065,2988816
20210120,0908,2065,2065,2055,2060,3737028
20210120,0909,2060,2065,2055,2060,1826085
20210120,0910,2060,2070,2060,2070,1838088
20210120,0911,2070,2070,2060,2065,3915288
20210120,0912,2070,2075,2055,2055,3334602
20210120,0913,2055,2065,2050,2055,3056167
20210120,0914,2055,2060,2050,2050,2258375
20210120,0915,2050,2060,2050,2055,1650591
20210120,0916,2060,2075,2060,2070,2707857
20210120,0917,2070,2075,2065,2075,2059107
20210120,0918,2075,2075,2065,2070,1845516
20210120,0919,2075,2075,2065,2070,1444222
20210120,0920,2065,2070,2060,2065,1222915
20210120,0921,2060,2070,2060,2070,590528
20210120,0922,2070,2075,2065,2070,2388244
20210120,0923,2070,2075,2065,2075,2273658
20210120,0924,2075,2075,2070,2070,1584929
20210120,0925,2075,2075,2065,2070,1027391
20210120,0926,2070,2080,2070,2080,1901763
20210120,0927,2080,2085,2075,2085,2302071
20210120,0928,2085,2090,2080,2085,5488639
20210120,0929,2085,2090,2075,2080,2976832
20210120,0930,2080,2085,2075,2080,1352542
20210120,0931,2080,2090,2075,2090,1166223
20210120,0932,2085,2090,2080,2085,1242579
20210120,0933,2085,2090,2085,2085,733005
20210120,0934,2090,2090,2080,2080,816175
20210120,0935,2085,2090,2080,2085,840208
20210120,0936,2085,2090,2080,2090,1498923
20210120,0937,2085,2090,2075,2080,2966661
20210120,0938,2085,2085,2070,2070,2340364
20210120,0939,2070,2075,2070,2075,601550
20210120,0940,2070,2075,2070,2075,380773
20210120,0941,2070,2075,2070,2075,2603501
20210120,0942,2075,2080,2070,2070,269352
20210120,0943,2070,2075,2070,2075,709470
20210120,0944,2075,2080,2070,2080,658675
20210120,0945,2080,2085,2075,2080,989433
20210120,0946,2075,2080,2075,2080,203607
20210120,0947,2080,2080,2075,2080,196249
20210120,0948,2080,2085,2075,2085,576761
20210120,0949,2085,2085,2080,2085,219259
20210120,0950,2085,2090,2080,2090,1298136
20210120,0951,2090,2095,2080,2090,3696254
20210120,0952,2090,2090,2080,2080,882795
20210120,0953,2085,2085,2080,2085,292840
20210120,0954,2085,2090,2080,2090,1288859
20210120,0955,2085,2090,2085,2090,518422
20210120,0956,2085,2090,2085,2085,823515
20210120,0957,2085,2090,2080,2085,522678
20210120,0958,2085,2095,2085,2090,1099275
20210120,0959,2095,2095,2090,2095,1493404
20210120,1000,2095,2100,2085,2095,1418408
20210120,1001,2095,2100,2095,2100,3670493
20210120,1002,2100,2105,2095,2095,1689254
20210120,1003,2100,2100,2090,2095,1298817
20210120,1004,2095,2100,2090,2095,952511
20210120,1005,2095,2110,2095,2105,2690636
20210120,1006,2105,2110,2100,2110,1645001
20210120,1007,2105,2115,2105,2115,1545876
20210120,1008,2115,2115,2105,2110,2833107
20210120,1009,2110,2120,2110,2120,1483069
20210120,1010,2120,2125,2115,2120,2669416
20210120,1011,2120,2125,2110,2115,3360760
20210120,1012,2115,2120,2110,2115,1444641
20210120,1013,2115,2120,2110,2115,830870
20210120,1014,2115,2120,2105,2115,2942587
20210120,1015,2110,2125,2110,2125,1648928
20210120,1016,2125,2130,2120,2130,3409532
20210120,1017,2130,2130,2120,2125,1186859
20210120,1018,2130,2130,2115,2120,2681311
20210120,1019,2120,2120,2110,2115,3563374
20210120,1020,2110,2120,2110,2115,867294
20210120,1021,2115,2120,2115,2115,792132
20210120,1022,2120,2120,2110,2110,2108512
20210120,1023,2110,2115,2110,2115,1080677
20210120,1024,2120,2125,2115,2125,975730
20210120,1025,2125,2125,2120,2120,1448069
20210120,1026,2120,2125,2115,2115,715183
20210120,1027,2115,2125,2115,2120,331370
20210120,1028,2120,2130,2120,2125,1896972
20210120,1029,2125,2130,2125,2130,231281
20210120,1030,2125,2135,2125,2130,2674746
20210120,1031,2135,2140,2130,2135,2161670
20210120,1032,2140,2140,2130,2135,2125071
20210120,1033,2135,2135,2125,2130,1955408
20210120,1034,2130,2130,2120,2125,1636843
20210120,1035,2130,2130,2120,2130,1449438
20210120,1036,2125,2130,2125,2130,2280509
20210120,1037,2130,2135,2125,2130,503460
20210120,1038,2130,2130,2125,2130,877581
20210120,1039,2130,2135,2130,2135,252367
20210120,1040,2130,2140,2130,2140,1561168
20210120,1041,2140,2140,2130,2135,2025773
20210120,1042,2135,2140,2130,2130,2661322
20210120,1043,2125,2130,2120,2125,872762
20210120,1044,2120,2130,2120,2130,540826
20210120,1045,2125,2130,2125,2130,94439
20210120,1046,2125,2130,2120,2125,1160821
20210120,1047,2125,2130,2120,2125,204232
20210120,1048,2120,2125,2115,2120,4002880
20210120,1049,2120,2120,2115,2120,545699
20210120,1050,2120,2120,2110,2120,1374791
20210120,1051,2115,2120,2110,2115,609429
20210120,1052,2120,2125,2115,2125,864906
20210120,1053,2125,2125,2115,2115,860287
20210120,1054,2115,2120,2110,2110,786174
20210120,1055,2110,2120,2110,2115,1874358
20210120,1056,2110,2120,2110,2110,850142
20210120,1057,2110,2115,2105,2110,1896200
20210120,1058,2105,2115,2105,2110,848111
20210120,1059,2115,2115,2110,2115,138639
20210120,1100,2110,2120,2110,2115,1647350
20210120,1101,2115,2115,2110,2110,151836
20210120,1102,2115,2115,2110,2110,451458
20210120,1103,2115,2115,2105,2110,399120
20210120,1104,2105,2110,2105,2105,380926
20210120,1105,2105,2115,2105,2110,1615547
20210120,1106,2110,2110,2105,2110,325315
20210120,1107,2110,2110,2105,2105,992330
20210120,1108,2100,2105,2100,2105,171475
20210120,1109,2105,2105,2100,2100,404530
20210120,1110,2100,2105,2095,2095,2078199
20210120,1111,2095,2100,2095,2100,1134722
20210120,1112,2100,2105,2095,2100,282154
20210120,1113,2105,2110,2100,2105,1106809
20210120,1114,2110,2110,2105,2105,877115
20210120,1115,2105,2110,2105,2110,524573
20210120,1116,2105,2105,2100,2105,286282
20210120,1117,2105,2110,2105,2110,528873
20210120,1118,2110,2115,2105,2115,678858
20210120,1119,2115,2115,2105,2110,789414
20210120,1120,2110,2110,2100,2100,537237
20210120,1121,2105,2105,2100,2105,143639
20210120,1122,2105,2105,2095,2105,2032610
20210120,1123,2100,2105,2095,2095,277061
20210120,1124,2095,2105,2095,2100,612983
20210120,1125,2100,2100,2090,2090,1763906
20210120,1126,2090,2095,2090,2095,1581383
20210120,1127,2095,2095,2090,2095,1698313
20210120,1128,2095,2100,2095,2100,283021
20210120,1129,2095,2100,2095,2095,111240
20210120,1130,2095,2100,2090,2095,512133
20210120,1131,2090,2095,2090,2095,155343
20210120,1132,2095,2095,2090,2095,145982
20210120,1133,2095,2095,2085,2085,1275377
20210120,1134,2090,2090,2085,2085,914095
20210120,1135,2090,2090,2085,2085,329714
20210120,1136,2090,2095,2085,2090,2062020
20210120,1137,2090,2095,2085,2095,298881
20210120,1138,2095,2100,2090,2095,660791
20210120,1139,2095,2095,2085,2085,553305
20210120,1140,2090,2095,2085,2090,817189
20210120,1141,2095,2095,2090,2095,638942
20210120,1142,2090,2095,2090,2095,113450
20210120,1143,2090,2095,2085,2090,421973
20210120,1144,2090,2095,2090,2095,332042
20210120,1145,2095,2100,2090,2095,972729
20210120,1146,2095,2100,2090,2095,310862
20210120,1147,2095,2100,2090,2095,747727
20210120,1148,2095,2100,2090,2100,409843
20210120,1149,2100,2100,2090,2095,183222
20210120,1150,2090,2095,2090,2090,98495
20210120,1151,2090,2100,2090,2100,205657
20210120,1152,2100,2105,2095,2105,987098
20210120,1153,2105,2105,2100,2100,366713
20210120,1154,2100,2110,2100,2110,1664026
20210120,1155,2105,2105,2100,2105,1134078
20210120,1156,2105,2110,2105,2105,1011524
20210120,1157,2110,2110,2105,2110,164608
20210120,1158,2110,2110,2105,2110,206498
20210120,1159,2110,2110,2100,2105,569560
20210120,1200,2105,2105,2100,2100,271982
20210120,1201,2100,2105,2100,2100,228773
20210120,1202,2105,2105,2100,2100,130747
20210120,1203,2105,2105,2100,2105,1581249
20210120,1204,2105,2110,2105,2110,195877
20210120,1205,2110,2110,2105,2110,322135
20210120,1206,2110,2110,2105,2110,115461
20210120,1207,2110,2115,2105,2115,2779800
20210120,1208,2110,2110,2105,2110,363752
20210120,1209,2110,2115,2105,2110,365590
20210120,1210,2110,2115,2105,2115,794454
20210120,1211,2115,2115,2110,2115,483607
20210120,1212,2115,2120,2110,2120,1104231
20210120,1213,2120,2120,2115,2115,638749
20210120,1214,2115,2115,2110,2115,278443
20210120,1215,2110,2120,2110,2115,1805237
20210120,1216,2115,2115,2110,2115,78272
20210120,1217,2115,2120,2110,2115,546360
20210120,1218,2115,2120,2110,2120,74644
20210120,1219,2120,2125,2115,2120,3464355
20210120,1220,2120,2120,2115,2120,307533
20210120,1221,2120,2120,2110,2110,649460
20210120,1222,2110,2115,2110,2110,167554
20210120,1223,2115,2115,2105,2110,973726
20210120,1224,2110,2110,2105,2110,108781
20210120,1225,2105,2110,2105,2110,130168
20210120,1226,2110,2115,2110,2110,731196
20210120,1227,2110,2110,2105,2110,258626
20210120,1228,2110,2110,2105,2110,108959
20210120,1229,2110,2110,2105,2110,472075
20210120,1230,2110,2115,2105,2115,202378
20210120,1231,2115,2115,2110,2115,67337
20210120,1232,2110,2120,2110,2115,1541597
20210120,1233,2110,2115,2110,2115,127027
20210120,1234,2110,2120,2110,2120,225703
20210120,1235,2115,2120,2115,2120,196149
20210120,1236,2120,2120,2115,2115,891173
20210120,1237,2115,2125,2115,2125,2372120
20210120,1238,2125,2125,2120,2125,632108
20210120,1239,2125,2125,2120,2125,504244
20210120,1240,2125,2130,2120,2130,3544503
20210120,1241,2125,2130,2120,2125,392210
20210120,1242,2125,2125,2120,2125,85291
20210120,1243,2125,2125,2115,2120,956905
20210120,1244,2120,2120,2115,2115,51274
20210120,1245,2115,2120,2115,2115,680513
20210120,1246,2115,2115,2110,2110,655521
20210120,1247,2115,2120,2110,2115,628336
20210120,1248,2115,2115,2110,2110,133119
20210120,1249,2115,2120,2110,2115,402434
20210120,1250,2115,2120,2115,2115,438735
20210120,1251,2115,2115,2110,2115,170787
20210120,1252,2115,2115,2110,2110,1021794
20210120,1253,2105,2110,2105,2110,76342
20210120,1254,2105,2115,2105,2110,844751
20210120,1255,2115,2115,2105,2115,360755
20210120,1256,2115,2115,2105,2105,132446
20210120,1257,2110,2115,2105,2110,264677
20210120,1258,2110,2110,2105,2110,19409
20210120,1259,2110,2110,2105,2105,1804802
20210120,1300,2105,2110,2105,2110,68232
20210120,1301,2105,2115,2105,2115,1206141
20210120,1302,2115,2120,2110,2120,757418
20210120,1303,2120,2120,2115,2115,145151
20210120,1304,2115,2120,2115,2115,49965
20210120,1305,2115,2120,2115,2115,1159934
20210120,1306,2120,2125,2115,2115,1766708
20210120,1307,2120,2125,2115,2120,307271
20210120,1308,2120,2120,2115,2120,32623
20210120,1309,2115,2120,2115,2120,379891
20210120,1310,2120,2125,2120,2120,291432
20210120,1311,2120,2125,2120,2120,326495
20210120,1312,2120,2120,2115,2115,11117
20210120,1313,2115,2125,2115,2125,649191
20210120,1314,2125,2125,2115,2120,650262
20210120,1315,2120,2120,2115,2115,15469
20210120,1316,2120,2120,2115,2120,1072753
20210120,1317,2120,2120,2115,2120,233915
20210120,1318,2115,2120,2110,2115,540311
20210120,1319,2115,2120,2115,2120,89597
20210120,1320,2120,2125,2115,2120,812727
20210120,1321,2120,2125,2115,2125,359589
20210120,1322,2125,2125,2120,2125,362899
20210120,1323,2125,2130,2120,2130,1153476
20210120,1324,2130,2130,2120,2125,582534
20210120,1325,2125,2130,2125,2125,712295
20210120,1326,2125,2125,2120,2120,77900
20210120,1327,2125,2125,2120,2120,75909
20210120,1328,2120,2125,2120,2125,1915817
20210120,1329,2125,2130,2120,2120,245448
20210120,1330,2125,2125,2120,2125,39026
20210120,1331,2125,2135,2125,2130,1822212
20210120,1332,2135,2135,2125,2130,1162013
20210120,1333,2130,2135,2125,2130,971279
20210120,1334,2130,2130,2125,2130,147130
20210120,1335,2130,2135,2125,2130,550909
20210120,1336,2135,2135,2120,2120,1734780
20210120,1337,2125,2125,2120,2125,107577
20210120,1338,2125,2125,2120,2125,345182
20210120,1339,2120,2125,2120,2125,1158213
20210120,1340,2125,2125,2120,2120,187597
20210120,1341,2125,2125,2120,2125,62063
20210120,1342,2125,2125,2115,2120,921384
20210120,1343,2120,2125,2120,2125,332965
20210120,1344,2125,2130,2125,2130,814178
20210120,1345,2130,2130,2125,2125,43554
20210120,1346,2130,2130,2120,2125,422141
20210120,1347,2120,2125,2120,2120,23394
20210120,1348,2125,2125,2115,2120,1180940
20210120,1349,2115,2120,2115,2120,476725
20210120,1350,2120,2120,2115,2115,172401
20210120,1351,2115,2120,2115,2115,1248281
20210120,1352,2115,2120,2110,2120,432831
20210120,1353,2115,2125,2115,2120,1418405
20210120,1354,2120,2125,2120,2120,280420
20210120,1355,2125,2125,2120,2125,88815
20210120,1356,2120,2125,2115,2125,436553
20210120,1357,2125,2125,2115,2120,363288
20210120,1358,2120,2125,2120,2120,194979
20210120,1359,2120,2125,2115,2125,190462
20210120,1400,2125,2125,2120,2120,40388
20210120,1401,2120,2125,2120,2125,57399
20210120,1402,2120,2130,2120,2125,1628111
20210120,1403,2125,2130,2125,2130,627514
20210120,1404,2125,2135,2125,2135,1585438
20210120,1405,2130,2135,2125,2130,527396
20210120,1406,2130,2135,2125,2130,904619
20210120,1407,2130,2135,2125,2125,377315
20210120,1408,2130,2130,2125,2130,264390
20210120,1409,2130,2130,2120,2125,504595
20210120,1410,2120,2125,2120,2125,322477
20210120,1411,2125,2125,2120,2125,298420
20210120,1412,2120,2125,2115,2125,1372646
20210120,1413,2120,2125,2115,2120,940382
20210120,1414,2120,2125,2115,2125,104688
20210120,1415,2125,2125,2120,2125,62630
20210120,1416,2125,2125,2120,2125,198523
20210120,1417,2120,2125,2120,2125,359855
20210120,1418,2120,2125,2120,2120,985253
20210120,1419,2125,2125,2115,2115,649717
20210120,1420,2120,2120,2115,2120,66836
20210120,1421,2120,2120,2110,2110,1782688
20210120,1422,2115,2115,2105,2105,1350731
20210120,1423,2110,2110,2100,2105,4835888
20210120,1424,2105,2110,2100,2110,567509
20210120,1425,2105,2110,2105,2110,232314
20210120,1426,2110,2110,2100,2105,1553510
20210120,1427,2105,2105,2095,2095,2030840
20210120,1428,2100,2105,2095,2100,1308248
20210120,1429,2100,2105,2095,2100,580319
20210120,1430,2105,2105,2095,2095,367358
20210120,1431,2095,2100,2090,2095,1073832
20210120,1432,2090,2100,2090,2090,414922
20210120,1433,2095,2100,2090,2095,1208105
20210120,1434,2100,2105,2095,2105,659028
20210120,1435,2105,2105,2100,2105,182993
20210120,1436,2105,2105,2095,2100,1167356
20210120,1437,2095,2100,2095,2100,166242
20210120,1438,2095,2100,2095,2100,508784
20210120,1439,2100,2105,2095,2100,1027815
20210120,1440,2100,2105,2100,2100,332270
20210120,1441,2105,2110,2100,2105,899392
20210120,1442,2100,2105,2100,2105,110971
20210120,1443,2100,2105,2095,2100,752865
20210120,1444,2100,2100,2095,2100,102601
20210120,1445,2095,2100,2095,2100,203936
20210120,1446,2095,2100,2090,2095,1512093
20210120,1447,2095,2095,2090,2095,1202648
20210120,1448,2090,2095,2090,2090,354334
20210120,1449,2090,2095,2085,2095,2425917
20210120,1450,2095,2095,2090,2090,171290
20210120,1451,2095,2095,2090,2095,127771
20210120,1452,2095,2095,2090,2095,302575
20210120,1453,2095,2095,2090,2090,243373
20210120,1454,2090,2095,2085,2090,642317
20210120,1455,2090,2090,2080,2085,1760073
20210120,1456,2085,2085,2075,2080,2642233
20210120,1457,2080,2085,2075,2080,1339055
20210120,1458,2080,2085,2075,2080,791370
20210120,1459,2080,2085,2075,2080,590635
20210120,1500,2080,2085,2080,2085,1695168
20210120,1501,2085,2085,2075,2085,1271564
20210120,1502,2085,2090,2075,2090,1930318
20210120,1503,2085,2095,2085,2095,627217
20210120,1504,2095,2095,2090,2090,723018
20210120,1505,2090,2095,2090,2090,536362
20210120,1506,2095,2095,2085,2090,486135
20210120,1507,2090,2090,2085,2090,92725
20210120,1508,2090,2090,2085,2090,77517
20210120,1509,2090,2090,2085,2090,465962
20210120,1510,2085,2095,2085,2095,872708
20210120,1511,2095,2095,2090,2095,37784
20210120,1512,2095,2095,2085,2090,763639
20210120,1513,2095,2095,2090,2095,50734
20210120,1514,2090,2095,2090,2090,622361
20210120,1515,2090,2095,2085,2095,476578
20210120,1516,2095,2095,2090,2090,600074
20210120,1517,2090,2095,2085,2090,552308
20210120,1518,2090,2095,2085,2095,730182
20210120,1519,2090,2095,2090,2090,146208
20210120,1520,2095,2095,2090,2090,1010633
20210120,1530,2090,2090,2090,2090,3768814