날짜,시간,시가,고가,저가,종가,거래량
20210111,0901,29235,29250,29135,29235,546222
20210111,0902,29250,29335,29225,29310,398370
20210111,0903,29320,29360,29265,29355,452353
20210111,0904,29355,29475,29350,29470,353651
20210111,0905,29465,29560,29450,29550,319952
20210111,0906,29550,29630,29505,29620,589125
20210111,0907,29615,29745,29605,29725,443633
20210111,0908,29725,29885,29720,29885,463468
20210111,0909,29890,30170,29880,30150,867542
20210111,0910,30155,30420,30145,30270,1099778
20210111,0911,30270,30280,29915,29955,1017946
20210111,0912,29945,30135,29875,30110,720027
20210111,0913,30100,30130,30015,30100,411526
20210111,0914,30100,30150,30035,30070,473754
20210111,0915,30060,30070,29985,30010,203193
20210111,0916,30010,30010,29870,29885,337609
20210111,0917,29880,29885,29620,29700,617182
20210111,0918,29700,29960,29630,29955,438819
20210111,0919,29965,30115,29930,30085,403189
20210111,0920,30090,30105,29900,29970,357563
20210111,0921,29970,30040,29865,29900,322493
20210111,0922,29905,29930,29835,29930,198837
20210111,0923,29935,30045,29915,30015,346847
20210111,0924,30020,30075,29960,30040,378521
20210111,0925,30040,30140,30040,30130,551331
20210111,0926,30140,30145,30060,30140,369352
20210111,0927,30145,30195,30100,30180,358994
20210111,0928,30180,30200,30015,30150,404141
20210111,0929,30150,30165,30025,30135,315677
20210111,0930,30145,30160,30055,30145,334296
20210111,0931,30145,30165,30095,30150,206469
20210111,0932,30150,30180,30145,30180,264921
20210111,0933,30180,30230,30155,30210,514534
20210111,0934,30215,30235,30125,30205,566136
20210111,0935,30210,30225,30110,30145,281726
20210111,0936,30150,30150,30055,30100,275668
20210111,0937,30110,30160,30070,30115,243830
20210111,0938,30120,30175,30115,30130,150065
20210111,0939,30130,30195,30120,30185,185964
20210111,0940,30180,30230,30180,30210,219640
20210111,0941,30215,30230,30140,30190,204186
20210111,0942,30180,30190,30140,30160,164789
20210111,0943,30165,30195,30140,30160,168610
20210111,0944,30160,30165,30115,30120,140922
20210111,0945,30125,30170,30100,30110,154936
20210111,0946,30105,30115,30025,30060,274108
20210111,0947,30055,30070,29955,29970,323372
20210111,0948,29970,29970,29880,29885,408318
20210111,0949,29885,30030,29835,29995,284088
20210111,0950,29990,30075,29945,30045,336186
20210111,0951,30045,30050,29985,30040,115377
20210111,0952,30040,30040,29970,29985,100868
20210111,0953,29990,30040,29965,30010,119472
20210111,0954,30005,30080,29990,30070,144865
20210111,0955,30070,30110,30060,30110,234218
20210111,0956,30100,30165,30090,30165,305894
20210111,0957,30160,30215,30125,30205,324280
20210111,0958,30205,30235,30190,30230,398654
20210111,0959,30230,30280,30220,30280,613585
20210111,1000,30280,30300,30230,30290,325334
20210111,1001,30290,30365,30275,30360,382016
20210111,1002,30360,30470,30350,30405,537821
20210111,1003,30405,30515,30405,30505,486671
20210111,1004,30505,30540,30425,30435,451541
20210111,1005,30435,30545,30380,30530,548555
20210111,1006,30535,30655,30530,30650,403481
20210111,1007,30650,30785,30640,30655,699257
20210111,1008,30660,30735,30605,30720,414566
20210111,1009,30730,30735,30660,30690,388980
20210111,1010,30695,30695,30555,30600,440032
20210111,1011,30595,30650,30530,30620,224522
20210111,1012,30615,30790,30615,30775,613083
20210111,1013,30780,30915,30775,30910,387421
20210111,1014,30905,30935,30810,30930,400047
20210111,1015,30925,31000,30815,30990,477381
20210111,1016,30985,31030,30780,30780,449576
20210111,1017,30795,30820,30670,30720,451213
20210111,1018,30720,30830,30715,30810,317457
20210111,1019,30810,30825,30745,30785,252995
20210111,1020,30790,30805,30700,30745,343785
20210111,1021,30755,30755,30655,30735,339866
20210111,1022,30730,30785,30710,30740,147597
20210111,1023,30750,30825,30740,30815,260821
20210111,1024,30820,30920,30820,30895,357655
20210111,1025,30900,30900,30770,30780,225051
20210111,1026,30775,30905,30755,30900,348109
20210111,1027,30900,30910,30800,30835,365087
20210111,1028,30830,30900,30815,30835,190061
20210111,1029,30835,30905,30805,30895,311258
20210111,1030,30895,30920,30850,30880,261324
20210111,1031,30880,30915,30860,30910,255322
20210111,1032,30915,30925,30880,30915,133462
20210111,1033,30905,30930,30875,30915,192556
20210111,1034,30915,30940,30905,30930,161969
20210111,1035,30930,30955,30900,30945,135846
20210111,1036,30950,30950,30810,30810,413471
20210111,1037,30815,30825,30670,30770,409790
20210111,1038,30770,30775,30630,30640,217791
20210111,1039,30640,30660,30550,30630,222673
20210111,1040,30630,30640,30525,30540,198353
20210111,1041,30540,30605,30500,30570,228982
20210111,1042,30580,30715,30550,30645,260380
20210111,1043,30645,30680,30550,30575,182260
20210111,1044,30570,30585,30455,30465,255874
20210111,1045,30470,30555,30460,30490,172038
20210111,1046,30490,30520,30435,30455,155466
20210111,1047,30460,30475,30335,30380,207879
20210111,1048,30375,30375,30230,30265,285930
20210111,1049,30270,30415,30225,30360,271970
20210111,1050,30355,30445,30340,30440,240155
20210111,1051,30430,30435,30310,30320,155544
20210111,1052,30325,30425,30275,30400,325831
20210111,1053,30395,30430,30315,30320,213673
20210111,1054,30325,30340,30245,30245,203991
20210111,1055,30245,30260,30190,30195,241020
20210111,1056,30200,30200,30030,30030,244457
20210111,1057,30035,30060,29955,29995,302581
20210111,1058,29990,29995,29870,29895,192362
20210111,1059,29885,29895,29735,29745,264703
20210111,1100,29740,29865,29665,29845,427686
20210111,1101,29855,30010,29820,29955,519690
20210111,1102,29950,29950,29685,29685,444921
20210111,1103,29685,29685,29515,29520,347878
20210111,1104,29515,29520,29315,29385,524128
20210111,1105,29385,29430,29150,29175,484721
20210111,1106,29170,29200,28900,28900,831679
20210111,1107,28900,28905,28510,28565,798131
20210111,1108,28565,28625,28450,28525,636482
20210111,1109,28530,29045,28490,28960,816309
20210111,1110,28960,29155,28915,29130,1164277
20210111,1111,29120,29395,29105,29390,659421
20210111,1112,29390,29560,29310,29540,871845
20210111,1113,29530,29645,29530,29565,848460
20210111,1114,29575,29580,29080,29150,792511
20210111,1115,29150,29375,29025,29375,522534
20210111,1116,29370,29390,28885,28885,573555
20210111,1117,28880,29055,28815,28835,376615
20210111,1118,28835,28835,28725,28775,368711
20210111,1119,28755,28770,28555,28595,372761
20210111,1120,28595,29150,28585,29145,817843
20210111,1121,29135,29145,28620,28630,441359
20210111,1122,28625,28825,28620,28690,371626
20210111,1123,28695,28955,28630,28710,326372
20210111,1124,28705,28935,28665,28740,466554
20210111,1125,28750,28890,28720,28785,233627
20210111,1126,28760,28880,28695,28855,272221
20210111,1127,28860,29015,28775,29010,277590
20210111,1128,29005,29190,28950,29135,504713
20210111,1129,29140,29300,29120,29285,383280
20210111,1130,29285,29400,29110,29245,594673
20210111,1131,29235,29310,29070,29080,383567
20210111,1132,29075,29200,29020,29170,307281
20210111,1133,29185,29335,29150,29320,304794
20210111,1134,29320,29345,29075,29170,367824
20210111,1135,29175,29300,29170,29210,205712
20210111,1136,29210,29280,29110,29240,225958
20210111,1137,29240,29255,29000,29060,243323
20210111,1138,29070,29070,28915,28975,134601
20210111,1139,28975,28975,28840,28845,144528
20210111,1140,28845,28945,28780,28835,204896
20210111,1141,28835,29155,28835,29145,313995
20210111,1142,29150,29185,28915,28920,166949
20210111,1143,28920,29100,28910,29060,254114
20210111,1144,29060,29145,28955,29095,205804
20210111,1145,29100,29105,28910,28960,111507
20210111,1146,28955,29070,28885,29060,165381
20210111,1147,29050,29150,29015,29060,180095
20210111,1148,29065,29145,28950,29130,185596
20210111,1149,29140,29265,29135,29260,334635
20210111,1150,29265,29350,29205,29310,523967
20210111,1151,29320,29370,29210,29300,408618
20210111,1152,29305,29485,29300,29470,393539
20210111,1153,29475,29505,29350,29440,440854
20210111,1154,29445,29540,29430,29510,378321
20210111,1155,29505,29560,29440,29560,327463
20210111,1156,29560,29565,29415,29415,244231
20210111,1157,29420,29485,29400,29430,156577
20210111,1158,29430,29505,29430,29435,155371
20210111,1159,29435,29570,29435,29550,231713
20210111,1200,29550,29630,29545,29625,229191
20210111,1201,29620,29690,29610,29685,263515
20210111,1202,29690,29805,29675,29795,299497
20210111,1203,29795,29810,29710,29790,371574
20210111,1204,29800,29805,29695,29735,320280
20210111,1205,29735,29765,29660,29665,198642
20210111,1206,29670,29670,29325,29345,336005
20210111,1207,29335,29460,29335,29425,238403
20210111,1208,29425,29490,29420,29460,175841
20210111,1209,29460,29465,29240,29275,294075
20210111,1210,29275,29440,29255,29400,311490
20210111,1211,29410,29420,29310,29325,130076
20210111,1212,29320,29325,29245,29300,198168
20210111,1213,29300,29300,29195,29225,123686
20210111,1214,29225,29250,29140,29205,182269
20210111,1215,29200,29265,29120,29240,150594
20210111,1216,29240,29405,29240,29400,235750
20210111,1217,29395,29500,29385,29435,302547
20210111,1218,29440,29475,29340,29360,150703
20210111,1219,29355,29355,29100,29105,289170
20210111,1220,29105,29240,29095,29110,246280
20210111,1221,29120,29240,29070,29220,387450
20210111,1222,29215,29220,29065,29120,230110
20210111,1223,29115,29155,29095,29155,86978
20210111,1224,29160,29290,29110,29120,275560
20210111,1225,29115,29255,29080,29125,284236
20210111,1226,29130,29170,29055,29140,201445
20210111,1227,29135,29135,29005,29030,161617
20210111,1228,29030,29080,28965,29015,256095
20210111,1229,29020,29030,28950,28960,55781
20210111,1230,28960,29045,28915,28950,145475
20210111,1231,28945,29000,28910,28940,98859
20210111,1232,28945,28945,28870,28870,299403
20210111,1233,28880,28890,28820,28850,220028
20210111,1234,28845,29140,28840,29115,270653
20210111,1235,29115,29220,29080,29140,307320
20210111,1236,29135,29200,29095,29185,139874
20210111,1237,29190,29215,29045,29065,177806
20210111,1238,29060,29115,28925,28925,166847
20210111,1239,28920,29015,28900,28990,101960
20210111,1240,29005,29030,28935,28945,139310
20210111,1241,28955,28965,28895,28940,99843
20210111,1242,28925,28985,28880,28915,87146
20210111,1243,28920,28935,28785,28805,184910
20210111,1244,28805,28825,28740,28760,154283
20210111,1245,28765,29000,28750,28965,221309
20210111,1246,28970,29005,28770,28845,198787
20210111,1247,28860,28875,28770,28800,107745
20210111,1248,28785,28855,28760,28800,164563
20210111,1249,28805,28835,28750,28835,133006
20210111,1250,28835,28865,28770,28840,91147
20210111,1251,28845,28950,28830,28885,156190
20210111,1252,28880,29025,28850,28975,110141
20210111,1253,28970,29075,28970,29060,156673
20210111,1254,29060,29125,29050,29105,149989
20210111,1255,29105,29135,29040,29060,152821
20210111,1256,29055,29090,28965,29040,167362
20210111,1257,29045,29050,28940,28970,132051
20210111,1258,28970,29050,28860,28900,91432
20210111,1259,28885,28950,28850,28870,104583
20210111,1300,28880,28920,28825,28845,53942
20210111,1301,28840,28870,28805,28820,148645
20210111,1302,28820,28935,28820,28880,164383
20210111,1303,28880,28975,28835,28905,161887
20210111,1304,28905,28910,28795,28855,163644
20210111,1305,28850,28885,28800,28820,71287
20210111,1306,28820,28850,28730,28755,137705
20210111,1307,28745,28785,28720,28725,303988
20210111,1308,28730,28745,28670,28735,207526
20210111,1309,28740,28835,28690,28705,210841
20210111,1310,28710,28710,28565,28630,337557
20210111,1311,28620,28625,28485,28525,337098
20210111,1312,28530,28535,28400,28420,246829
20210111,1313,28410,28410,28285,28340,522816
20210111,1314,28345,28350,28125,28130,411057
20210111,1315,28130,28260,28120,28200,438681
20210111,1316,28200,28200,27915,27915,558731
20210111,1317,27915,28235,27880,28120,1174182
20210111,1318,28130,28290,28035,28240,679185
20210111,1319,28225,28330,28225,28305,333975
20210111,1320,28300,28345,28080,28080,274720
20210111,1321,28080,28315,28065,28290,425781
20210111,1322,28295,28300,28130,28200,113331
20210111,1323,28195,28240,28080,28125,180466
20210111,1324,28120,28165,28005,28005,139561
20210111,1325,28000,28010,27900,27915,285447
20210111,1326,27915,27975,27875,27955,286281
20210111,1327,27950,28165,27935,28030,454527
20210111,1328,28040,28120,28015,28090,167212
20210111,1329,28095,28125,27880,27885,311926
20210111,1330,27880,27925,27815,27835,221008
20210111,1331,27840,27950,27790,27885,257514
20210111,1332,27880,27900,27830,27835,204144
20210111,1333,27835,28100,27825,28030,261998
20210111,1334,28045,28220,28035,28200,322815
20210111,1335,28195,28310,28145,28260,376780
20210111,1336,28265,28325,28200,28290,195074
20210111,1337,28290,28320,28170,28180,183042
20210111,1338,28180,28215,28105,28145,202884
20210111,1339,28145,28280,28130,28165,142402
20210111,1340,28160,28240,28145,28225,121871
20210111,1341,28230,28290,28195,28200,168345
20210111,1342,28205,28265,28185,28265,82471
20210111,1343,28260,28325,28225,28310,170762
20210111,1344,28300,28470,28285,28465,342225
20210111,1345,28460,28530,28420,28440,333189
20210111,1346,28445,28625,28445,28575,346272
20210111,1347,28570,28605,28465,28560,305169
20210111,1348,28535,28600,28485,28600,150648
20210111,1349,28600,28615,28450,28565,217421
20210111,1350,28565,28575,28310,28385,168122
20210111,1351,28385,28430,28310,28330,99101
20210111,1352,28325,28345,28275,28335,168103
20210111,1353,28340,28340,28195,28245,150076
20210111,1354,28250,28335,28220,28295,113304
20210111,1355,28275,28295,28195,28200,82458
20210111,1356,28190,28305,28185,28225,156007
20210111,1357,28235,28470,28220,28410,174219
20210111,1358,28415,28505,28395,28495,204167
20210111,1359,28490,28520,28415,28480,113671
20210111,1400,28495,28565,28485,28555,90255
20210111,1401,28555,28565,28415,28500,195602
20210111,1402,28495,28595,28495,28555,136157
20210111,1403,28555,28555,28360,28365,103804
20210111,1404,28360,28510,28355,28495,91986
20210111,1405,28505,28580,28490,28525,149467
20210111,1406,28520,28675,28510,28675,231574
20210111,1407,28675,28820,28660,28725,523720
20210111,1408,28730,28800,28675,28755,293026
20210111,1409,28755,28955,28755,28930,423471
20210111,1410,28940,28985,28850,28875,340399
20210111,1411,28875,28990,28785,28955,311576
20210111,1412,28940,29025,28905,28980,306830
20210111,1413,28965,29040,28840,28875,255377
20210111,1414,28875,28890,28785,28870,182566
20210111,1415,28885,29025,28870,29000,235610
20210111,1416,29000,29015,28880,28890,167289
20210111,1417,28880,28910,28770,28820,170224
20210111,1418,28820,28955,28775,28905,169273
20210111,1419,28900,28920,28715,28780,160067
20210111,1420,28790,28885,28700,28875,133178
20210111,1421,28865,28885,28695,28695,163268
20210111,1422,28690,28765,28665,28685,112690
20210111,1423,28660,28685,28525,28565,261215
20210111,1424,28570,28710,28550,28625,151580
20210111,1425,28650,28725,28625,28685,101586
20210111,1426,28690,28860,28650,28855,170092
20210111,1427,28855,28920,28775,28900,184008
20210111,1428,28900,28930,28835,28920,121881
20210111,1429,28920,28975,28840,28965,189306
20210111,1430,28965,29075,28965,29050,311662
20210111,1431,29050,29050,28895,28995,167485
20210111,1432,29000,29070,28975,29015,160757
20210111,1433,29015,29045,28930,29035,110459
20210111,1434,29045,29110,29030,29100,219257
20210111,1435,29100,29150,29070,29130,183151
20210111,1436,29135,29185,28960,28975,378650
20210111,1437,28975,29080,28905,28955,202160
20210111,1438,28950,28955,28840,28915,97498
20210111,1439,28905,28920,28850,28895,81951
20210111,1440,28895,28900,28740,28835,153598
20210111,1441,28825,28965,28810,28880,174652
20210111,1442,28880,28880,28670,28710,163595
20210111,1443,28680,28710,28615,28670,90687
20210111,1444,28670,28775,28655,28660,133857
20210111,1445,28660,28670,28555,28570,136822
20210111,1446,28570,28630,28540,28570,77483
20210111,1447,28570,28575,28470,28480,150924
20210111,1448,28480,28495,28355,28370,199779
20210111,1449,28365,28675,28345,28600,219136
20210111,1450,28585,28605,28410,28465,177941
20210111,1451,28490,28505,28410,28480,143983
20210111,1452,28485,28595,28435,28545,80887
20210111,1453,28550,28655,28530,28580,159127
20210111,1454,28590,28650,28540,28640,57176
20210111,1455,28645,28665,28525,28540,90070
20210111,1456,28540,28675,28520,28645,75498
20210111,1457,28645,28700,28630,28660,93043
20210111,1458,28670,28670,28585,28655,69065
20210111,1459,28675,28725,28650,28710,71591
20210111,1500,28705,28725,28635,28700,44110
20210111,1501,28700,28750,28680,28740,163108
20210111,1502,28740,28845,28720,28845,231389
20210111,1503,28840,28920,28825,28900,262108
20210111,1504,28900,28945,28870,28900,194672
20210111,1505,28900,28950,28890,28935,120478
20210111,1506,28935,29005,28935,28990,194650
20210111,1507,29005,29055,28980,29045,153665
20210111,1508,29050,29090,28955,28985,143560
20210111,1509,28975,28995,28910,28920,159027
20210111,1510,28915,28925,28760,28810,194146
20210111,1511,28815,28825,28665,28690,149880
20210111,1512,28700,28815,28700,28815,76298
20210111,1513,28815,28900,28700,28700,149294
20210111,1514,28710,28735,28655,28720,74580
20210111,1515,28730,28770,28670,28690,103001
20210111,1516,28675,28880,28660,28880,199615
20210111,1517,28875,28885,28755,28765,190561
20210111,1518,28775,28840,28745,28765,164746
20210111,1519,28770,28925,28735,28920,266626
20210111,1520,28920,28960,28875,28945,180276
20210111,1530,28830,28830,28830,28830,268766