날짜,시간,시가,고가,저가,종가,거래량
20210121,0901,2050,2060,2045,2050,6281104
20210121,0902,2050,2065,2050,2065,4652985
20210121,0903,2060,2065,2050,2060,3130092
20210121,0904,2060,2070,2055,2070,4140841
20210121,0905,2065,2075,2060,2070,3399011
20210121,0906,2070,2070,2060,2065,2994192
20210121,0907,2065,2070,2050,2055,3070308
20210121,0908,2055,2055,2045,2050,2274635
20210121,0909,2045,2050,2035,2040,5936697
20210121,0910,2040,2050,2040,2045,2698949
20210121,0911,2045,2055,2040,2055,2935596
20210121,0912,2055,2060,2050,2055,3141561
20210121,0913,2055,2065,2055,2065,1173695
20210121,0914,2060,2065,2055,2060,1199257
20210121,0915,2060,2065,2055,2065,730683
20210121,0916,2065,2065,2055,2065,1982058
20210121,0917,2065,2065,2060,2065,1104039
20210121,0918,2065,2070,2060,2070,1145104
20210121,0919,2070,2075,2065,2065,2900789
20210121,0920,2070,2075,2065,2070,2255844
20210121,0921,2070,2075,2065,2075,1188360
20210121,0922,2075,2075,2060,2065,1824684
20210121,0923,2060,2070,2060,2070,628139
20210121,0924,2065,2070,2065,2070,316159
20210121,0925,2070,2070,2060,2065,1239818
20210121,0926,2065,2070,2060,2065,728621
20210121,0927,2065,2065,2060,2065,716787
20210121,0928,2060,2065,2055,2060,1274881
20210121,0929,2060,2060,2055,2055,63251
20210121,0930,2055,2060,2050,2055,2021779
20210121,0931,2055,2060,2050,2055,656314
20210121,0932,2060,2060,2055,2060,349030
20210121,0933,2060,2060,2055,2060,862901
20210121,0934,2060,2070,2060,2065,1262003
20210121,0935,2065,2070,2060,2065,1208295
20210121,0936,2065,2070,2060,2070,61526
20210121,0937,2070,2070,2060,2060,148825
20210121,0938,2065,2065,2060,2065,836983
20210121,0939,2065,2070,2065,2065,147990
20210121,0940,2070,2070,2065,2070,172149
20210121,0941,2070,2070,2065,2070,185464
20210121,0942,2070,2070,2065,2065,1768409
20210121,0943,2070,2070,2065,2070,88251
20210121,0944,2065,2070,2065,2070,151240
20210121,0945,2065,2075,2065,2075,1052584
20210121,0946,2075,2075,2070,2075,772683
20210121,0947,2070,2075,2065,2070,2019451
20210121,0948,2070,2070,2060,2065,1297839
20210121,0949,2065,2070,2060,2065,779256
20210121,0950,2065,2070,2065,2065,623217
20210121,0951,2065,2070,2065,2065,186854
20210121,0952,2065,2075,2065,2075,2499916
20210121,0953,2075,2075,2070,2075,164701
20210121,0954,2075,2080,2070,2080,1922160
20210121,0955,2080,2080,2070,2075,2203640
20210121,0956,2075,2075,2070,2070,590822
20210121,0957,2070,2080,2070,2080,1091880
20210121,0958,2075,2080,2075,2080,992427
20210121,0959,2075,2080,2070,2070,309361
20210121,1000,2070,2075,2065,2065,499735
20210121,1001,2065,2070,2060,2060,886208
20210121,1002,2065,2070,2060,2065,522579
20210121,1003,2065,2065,2060,2065,70166
20210121,1004,2060,2065,2060,2065,766859
20210121,1005,2065,2070,2060,2060,467196
20210121,1006,2065,2065,2060,2060,269265
20210121,1007,2065,2070,2060,2065,313612
20210121,1008,2070,2070,2065,2070,548549
20210121,1009,2065,2070,2065,2070,86735
20210121,1010,2070,2070,2065,2070,190420
20210121,1011,2065,2070,2060,2065,911448
20210121,1012,2065,2070,2060,2070,1206990
20210121,1013,2065,2070,2065,2070,1523457
20210121,1014,2075,2075,2070,2075,171102
20210121,1015,2075,2075,2070,2075,213752
20210121,1016,2075,2080,2075,2080,662890
20210121,1017,2080,2080,2075,2075,189998
20210121,1018,2080,2080,2070,2070,774755
20210121,1019,2075,2080,2070,2080,383486
20210121,1020,2080,2085,2075,2080,2630169
20210121,1021,2080,2085,2075,2080,863090
20210121,1022,2080,2085,2075,2080,792702
20210121,1023,2080,2085,2075,2075,397837
20210121,1024,2075,2080,2070,2075,758988
20210121,1025,2075,2080,2070,2070,708909
20210121,1026,2075,2080,2075,2075,341772
20210121,1027,2075,2080,2075,2080,583895
20210121,1028,2080,2080,2075,2080,328393
20210121,1029,2080,2085,2075,2080,215477
20210121,1030,2085,2085,2075,2080,1634131
20210121,1031,2080,2085,2075,2080,810486
20210121,1032,2080,2085,2075,2075,1105424
20210121,1033,2075,2080,2070,2075,408708
20210121,1034,2075,2080,2070,2075,1079705
20210121,1035,2080,2080,2075,2080,369767
20210121,1036,2080,2080,2070,2075,924662
20210121,1037,2070,2075,2070,2075,56689
20210121,1038,2070,2075,2065,2070,2388960
20210121,1039,2070,2075,2065,2070,413453
20210121,1040,2070,2070,2065,2070,207027
20210121,1041,2065,2075,2065,2070,366678
20210121,1042,2070,2070,2065,2070,31142
20210121,1043,2065,2070,2065,2070,15604
20210121,1044,2065,2070,2060,2065,1499494
20210121,1045,2060,2065,2060,2065,131827
20210121,1046,2065,2065,2060,2060,1001523
20210121,1047,2060,2065,2060,2065,2063435
20210121,1048,2065,2070,2060,2070,397513
20210121,1049,2065,2070,2065,2070,378257
20210121,1050,2065,2070,2065,2065,385588
20210121,1051,2070,2070,2065,2070,477275
20210121,1052,2070,2070,2065,2065,24216
20210121,1053,2070,2070,2065,2070,4877
20210121,1054,2070,2075,2065,2070,2423082
20210121,1055,2070,2075,2065,2070,361374
20210121,1056,2070,2070,2060,2065,632323
20210121,1057,2065,2070,2060,2065,272994
20210121,1058,2065,2065,2060,2065,117821
20210121,1059,2065,2065,2060,2065,39693
20210121,1100,2065,2070,2060,2070,326553
20210121,1101,2065,2070,2060,2060,800774
20210121,1102,2065,2065,2060,2065,44511
20210121,1103,2065,2065,2060,2060,113338
20210121,1104,2060,2065,2055,2065,1432602
20210121,1105,2065,2065,2060,2065,10718
20210121,1106,2065,2065,2060,2065,194578
20210121,1107,2065,2065,2060,2065,695634
20210121,1108,2065,2070,2065,2065,96601
20210121,1109,2065,2070,2065,2070,227351
20210121,1110,2070,2070,2065,2065,776025
20210121,1111,2065,2065,2060,2065,97260
20210121,1112,2065,2065,2060,2065,185643
20210121,1113,2065,2065,2060,2065,140402
20210121,1114,2065,2065,2060,2065,741566
20210121,1115,2065,2070,2060,2065,158370
20210121,1116,2065,2070,2060,2065,80997
20210121,1117,2065,2070,2060,2065,143545
20210121,1118,2070,2070,2060,2060,111963
20210121,1119,2065,2070,2060,2060,284628
20210121,1120,2065,2070,2060,2065,794751
20210121,1121,2065,2070,2065,2065,104623
20210121,1122,2070,2070,2065,2070,13041
20210121,1123,2070,2075,2065,2075,3185784
20210121,1124,2070,2075,2070,2075,119689
20210121,1125,2070,2075,2065,2070,426346
20210121,1126,2070,2070,2065,2070,1074846
20210121,1127,2070,2075,2070,2075,69677
20210121,1128,2075,2075,2070,2070,65069
20210121,1129,2070,2075,2065,2070,379149
20210121,1130,2075,2075,2065,2065,204009
20210121,1131,2070,2075,2065,2070,107110
20210121,1132,2070,2075,2065,2070,141413
20210121,1133,2075,2075,2070,2075,131785
20210121,1134,2075,2075,2070,2070,19096
20210121,1135,2075,2075,2070,2075,299822
20210121,1136,2070,2075,2070,2070,198372
20210121,1137,2070,2070,2065,2070,17982
20210121,1138,2070,2070,2065,2065,64931
20210121,1139,2070,2070,2060,2065,1023793
20210121,1140,2065,2070,2060,2065,360872
20210121,1141,2065,2065,2060,2065,108156
20210121,1142,2065,2065,2060,2065,64076
20210121,1143,2060,2065,2060,2060,246300
20210121,1144,2065,2065,2060,2060,55150
20210121,1145,2065,2065,2060,2060,594036
20210121,1146,2060,2065,2060,2065,1040752
20210121,1147,2065,2065,2060,2060,93193
20210121,1148,2060,2065,2060,2060,60006
20210121,1149,2060,2065,2060,2065,32130
20210121,1150,2060,2065,2055,2060,524817
20210121,1151,2060,2060,2055,2060,77484
20210121,1152,2060,2060,2050,2055,2915943
20210121,1153,2055,2055,2050,2055,144828
20210121,1154,2055,2055,2050,2050,840025
20210121,1155,2055,2055,2045,2055,2861705
20210121,1156,2050,2055,2045,2055,861234
20210121,1157,2050,2055,2050,2050,191192
20210121,1158,2050,2055,2050,2050,881587
20210121,1159,2050,2050,2045,2050,512822
20210121,1200,2055,2055,2045,2050,1018834
20210121,1201,2050,2055,2045,2055,1220334
20210121,1202,2050,2050,2045,2050,336867
20210121,1203,2050,2050,2045,2050,167760
20210121,1204,2050,2055,2045,2050,807017
20210121,1205,2050,2055,2050,2050,1139749
20210121,1206,2055,2055,2050,2055,93419
20210121,1207,2055,2055,2050,2055,68165
20210121,1208,2055,2060,2050,2060,1505147
20210121,1209,2055,2060,2050,2055,1099581
20210121,1210,2055,2060,2050,2055,259104
20210121,1211,2055,2060,2055,2055,534881
20210121,1212,2060,2060,2050,2055,210121
20210121,1213,2055,2060,2055,2060,294853
20210121,1214,2055,2060,2055,2060,25847
20210121,1215,2060,2060,2050,2050,446014
20210121,1216,2055,2055,2050,2055,90351
20210121,1217,2055,2060,2050,2055,263442
20210121,1218,2055,2055,2050,2055,99904
20210121,1219,2055,2055,2050,2055,453013
20210121,1220,2055,2060,2055,2060,805762
20210121,1221,2060,2060,2055,2060,49960
20210121,1222,2060,2060,2055,2060,140293
20210121,1223,2060,2060,2055,2055,348517
20210121,1224,2055,2060,2055,2060,220606
20210121,1225,2060,2060,2055,2055,357795
20210121,1226,2060,2060,2055,2060,18372
20210121,1227,2055,2060,2055,2055,371146
20210121,1228,2055,2055,2050,2050,12565
20210121,1229,2055,2055,2050,2055,209748
20210121,1230,2055,2060,2050,2055,129087
20210121,1231,2055,2060,2050,2055,185482
20210121,1232,2055,2060,2055,2060,4459
20210121,1233,2060,2060,2055,2060,90433
20210121,1234,2060,2065,2055,2065,1674700
20210121,1235,2065,2065,2060,2065,128612
20210121,1236,2065,2065,2060,2060,69351
20210121,1237,2065,2065,2060,2060,22745
20210121,1238,2065,2065,2060,2065,118871
20210121,1239,2065,2065,2060,2065,17471
20210121,1240,2060,2065,2060,2060,138574
20210121,1241,2060,2065,2060,2060,24397
20210121,1242,2065,2065,2055,2060,711647
20210121,1243,2060,2060,2055,2060,16448
20210121,1244,2055,2065,2055,2060,1211630
20210121,1245,2060,2060,2055,2055,15352
20210121,1246,2060,2060,2055,2055,15205
20210121,1247,2055,2060,2055,2060,37582
20210121,1248,2060,2060,2055,2060,573537
20210121,1249,2065,2065,2055,2060,195676
20210121,1250,2060,2060,2055,2060,304943
20210121,1251,2060,2065,2060,2065,91110
20210121,1252,2065,2065,2060,2065,10478
20210121,1253,2065,2065,2060,2060,88441
20210121,1254,2065,2065,2055,2065,279118
20210121,1255,2065,2065,2060,2065,10863
20210121,1256,2065,2065,2060,2060,141059
20210121,1257,2060,2060,2055,2060,87656
20210121,1258,2055,2060,2055,2060,5968
20210121,1259,2060,2065,2060,2060,225519
20210121,1300,2060,2065,2055,2060,267462
20210121,1301,2060,2065,2060,2060,211390
20210121,1302,2060,2065,2060,2065,156579
20210121,1303,2060,2070,2060,2070,2867146
20210121,1304,2070,2070,2065,2065,226284
20210121,1305,2070,2070,2065,2070,69717
20210121,1306,2070,2070,2065,2070,147643
20210121,1307,2070,2075,2065,2070,3123413
20210121,1308,2070,2070,2065,2070,475226
20210121,1309,2070,2070,2065,2070,74953
20210121,1310,2070,2070,2065,2070,126765
20210121,1311,2070,2070,2065,2070,67904
20210121,1312,2065,2070,2065,2065,33781
20210121,1313,2065,2070,2060,2070,1320640
20210121,1314,2065,2070,2065,2065,19632
20210121,1315,2065,2070,2060,2065,430254
20210121,1316,2065,2070,2065,2065,16126
20210121,1317,2065,2070,2065,2070,20259
20210121,1318,2070,2070,2065,2070,3450
20210121,1319,2065,2070,2065,2070,6103
20210121,1320,2070,2070,2065,2065,122475
20210121,1321,2065,2070,2065,2065,18837
20210121,1322,2065,2070,2065,2065,118297
20210121,1323,2065,2065,2060,2060,542469
20210121,1324,2060,2065,2060,2065,63374
20210121,1325,2065,2070,2060,2065,369964
20210121,1326,2065,2070,2065,2070,248593
20210121,1327,2065,2070,2060,2065,100813
20210121,1328,2065,2065,2060,2060,24109
20210121,1329,2065,2065,2060,2060,387793
20210121,1330,2060,2065,2055,2060,881746
20210121,1331,2060,2060,2055,2060,162192
20210121,1332,2060,2060,2055,2055,1113983
20210121,1333,2055,2060,2055,2055,536067
20210121,1334,2055,2060,2050,2050,782263
20210121,1335,2055,2055,2050,2050,496982
20210121,1336,2055,2055,2050,2050,112284
20210121,1337,2050,2060,2050,2055,1321222
20210121,1338,2060,2060,2050,2055,328079
20210121,1339,2050,2055,2050,2050,101496
20210121,1340,2055,2055,2050,2050,348719
20210121,1341,2055,2055,2050,2055,108283
20210121,1342,2055,2055,2050,2055,461078
20210121,1343,2055,2055,2050,2050,1035258
20210121,1344,2050,2055,2050,2055,184137
20210121,1345,2055,2055,2050,2055,1748874
20210121,1346,2050,2055,2050,2050,1194315
20210121,1347,2055,2055,2045,2050,569707
20210121,1348,2050,2050,2045,2050,105884
20210121,1349,2050,2050,2045,2045,395336
20210121,1350,2050,2050,2040,2045,3466875
20210121,1351,2050,2050,2040,2045,435383
20210121,1352,2045,2045,2040,2045,319483
20210121,1353,2045,2045,2040,2040,326428
20210121,1354,2040,2045,2040,2045,999308
20210121,1355,2050,2050,2040,2045,551545
20210121,1356,2045,2050,2040,2050,1148056
20210121,1357,2050,2050,2045,2050,110203
20210121,1358,2050,2050,2045,2050,156340
20210121,1359,2050,2050,2045,2050,120686
20210121,1400,2045,2050,2045,2050,1597916
20210121,1401,2050,2055,2045,2045,465546
20210121,1402,2050,2050,2045,2050,145396
20210121,1403,2050,2050,2040,2045,1513226
20210121,1404,2045,2045,2040,2040,121422
20210121,1405,2045,2050,2040,2045,766509
20210121,1406,2045,2050,2040,2045,511401
20210121,1407,2050,2050,2045,2050,70981
20210121,1408,2050,2050,2045,2045,42639
20210121,1409,2045,2050,2040,2045,703589
20210121,1410,2045,2050,2040,2045,581391
20210121,1411,2045,2050,2040,2050,215147
20210121,1412,2045,2045,2040,2045,130542
20210121,1413,2045,2045,2040,2040,931036
20210121,1414,2040,2045,2035,2040,2540516
20210121,1415,2040,2045,2035,2040,752859
20210121,1416,2045,2050,2040,2050,624711
20210121,1417,2050,2050,2045,2045,123682
20210121,1418,2050,2050,2045,2050,1271272
20210121,1419,2050,2050,2045,2050,302197
20210121,1420,2050,2050,2045,2050,276918
20210121,1421,2050,2055,2045,2050,775215
20210121,1422,2050,2055,2050,2055,41661
20210121,1423,2055,2055,2045,2050,770329
20210121,1424,2050,2050,2045,2050,152981
20210121,1425,2045,2050,2045,2045,1371425
20210121,1426,2045,2045,2040,2045,120548
20210121,1427,2045,2045,2040,2045,452776
20210121,1428,2045,2050,2040,2045,438671
20210121,1429,2045,2050,2040,2045,639905
20210121,1430,2045,2045,2040,2040,23521
20210121,1431,2040,2045,2040,2040,152330
20210121,1432,2045,2045,2040,2045,17543
20210121,1433,2040,2050,2040,2045,756332
20210121,1434,2045,2045,2040,2045,299611
20210121,1435,2045,2045,2040,2045,25685
20210121,1436,2045,2050,2040,2045,188600
20210121,1437,2050,2050,2045,2050,1887081
20210121,1438,2050,2050,2045,2050,23007
20210121,1439,2045,2050,2045,2050,39067
20210121,1440,2045,2050,2045,2050,11751
20210121,1441,2050,2055,2045,2050,2078509
20210121,1442,2050,2050,2045,2045,17273
20210121,1443,2050,2050,2045,2045,253440
20210121,1444,2045,2050,2040,2050,904332
20210121,1445,2045,2050,2045,2050,104132
20210121,1446,2050,2050,2045,2045,187604
20210121,1447,2045,2055,2045,2050,1058820
20210121,1448,2055,2060,2050,2050,2631654
20210121,1449,2055,2060,2050,2060,574434
20210121,1450,2055,2060,2050,2050,333587
20210121,1451,2055,2060,2055,2055,331277
20210121,1452,2055,2060,2055,2055,421819
20210121,1453,2055,2060,2050,2050,283034
20210121,1454,2050,2055,2050,2055,287855
20210121,1455,2050,2055,2050,2050,669284
20210121,1456,2055,2055,2045,2050,1109176
20210121,1457,2050,2055,2045,2055,154037
20210121,1458,2055,2055,2050,2055,17977
20210121,1459,2055,2055,2050,2050,297580
20210121,1500,2050,2050,2045,2045,115505
20210121,1501,2050,2050,2045,2050,917023
20210121,1502,2050,2050,2045,2050,129269
20210121,1503,2050,2050,2040,2045,1130597
20210121,1504,2045,2045,2040,2045,666716
20210121,1505,2045,2050,2045,2050,27029
20210121,1506,2045,2050,2045,2045,33594
20210121,1507,2045,2055,2045,2055,665834
20210121,1508,2050,2055,2050,2050,76608
20210121,1509,2055,2055,2050,2055,101041
20210121,1510,2055,2060,2050,2055,1440977
20210121,1511,2060,2060,2050,2050,538551
20210121,1512,2050,2060,2050,2055,694018
20210121,1513,2055,2060,2050,2055,129759
20210121,1514,2055,2055,2050,2055,23192
20210121,1515,2055,2055,2040,2045,1499458
20210121,1516,2045,2045,2035,2035,2880676
20210121,1517,2040,2040,2030,2035,2858155
20210121,1518,2035,2035,2025,2025,4164488
20210121,1519,2025,2035,2025,2030,1862915
20210121,1520,2030,2035,2025,2030,2464650
20210121,1530,2030,2030,2030,2030,4316799