날짜,시간,시가,고가,저가,종가,거래량
20210107,0901,25700,25775,25650,25700,717407
20210107,0902,25695,25740,25660,25690,530596
20210107,0903,25700,25745,25655,25670,460635
20210107,0904,25670,25720,25615,25615,578391
20210107,0905,25615,25655,25610,25655,347325
20210107,0906,25655,25730,25655,25705,517223
20210107,0907,25700,25725,25630,25645,324925
20210107,0908,25645,25660,25620,25650,217853
20210107,0909,25655,25720,25650,25680,421873
20210107,0910,25685,25745,25685,25695,405103
20210107,0911,25700,25725,25650,25720,198677
20210107,0912,25720,25850,25690,25840,687216
20210107,0913,25835,25885,25810,25870,615210
20210107,0914,25880,25885,25815,25835,386846
20210107,0915,25830,25875,25800,25865,308239
20210107,0916,25870,25890,25840,25840,340922
20210107,0917,25845,25865,25810,25825,181632
20210107,0918,25820,25900,25820,25895,331797
20210107,0919,25895,25960,25895,25950,473717
20210107,0920,25955,25955,25890,25910,322238
20210107,0921,25905,25925,25805,25805,328773
20210107,0922,25805,25810,25720,25760,333893
20210107,0923,25760,25800,25725,25730,213751
20210107,0924,25735,25780,25720,25730,194388
20210107,0925,25725,25740,25705,25730,176799
20210107,0926,25735,25795,25735,25780,231947
20210107,0927,25775,25805,25740,25760,202040
20210107,0928,25755,25815,25735,25810,188531
20210107,0929,25815,25815,25700,25720,315788
20210107,0930,25720,25780,25710,25765,140864
20210107,0931,25770,25850,25765,25840,389084
20210107,0932,25840,25850,25770,25825,176221
20210107,0933,25830,25845,25800,25830,162883
20210107,0934,25830,25920,25830,25870,350745
20210107,0935,25875,25940,25875,25935,305802
20210107,0936,25935,25940,25905,25905,161212
20210107,0937,25905,25910,25865,25890,200990
20210107,0938,25895,25920,25850,25885,226982
20210107,0939,25890,25905,25860,25865,143943
20210107,0940,25875,25915,25865,25905,149987
20210107,0941,25905,25920,25880,25890,127055
20210107,0942,25895,25915,25885,25900,118695
20210107,0943,25900,25930,25890,25915,197278
20210107,0944,25910,25935,25885,25930,193490
20210107,0945,25930,25995,25925,25975,355978
20210107,0946,25975,26015,25955,26005,391612
20210107,0947,26005,26020,25945,25965,269337
20210107,0948,25965,25985,25940,25955,195698
20210107,0949,25955,25985,25955,25975,144370
20210107,0950,25975,25995,25960,25990,187854
20210107,0951,25990,26005,25970,26000,137120
20210107,0952,26000,26020,25995,26000,189471
20210107,0953,26000,26040,25990,26035,206311
20210107,0954,26035,26045,26025,26035,96174
20210107,0955,26025,26040,26025,26030,92723
20210107,0956,26030,26040,25995,26000,205077
20210107,0957,26005,26060,26005,26055,220995
20210107,0958,26060,26065,26010,26025,106146
20210107,0959,26020,26060,26020,26050,85426
20210107,1000,26055,26075,26050,26070,135365
20210107,1001,26065,26135,26065,26135,283168
20210107,1002,26135,26150,26110,26150,218804
20210107,1003,26150,26160,26125,26135,260352
20210107,1004,26130,26145,26115,26120,152756
20210107,1005,26115,26125,26075,26080,190045
20210107,1006,26080,26080,26030,26050,340025
20210107,1007,26050,26060,26025,26035,167319
20210107,1008,26035,26045,26000,26025,147997
20210107,1009,26025,26030,25970,25975,254054
20210107,1010,25980,25995,25960,25990,250207
20210107,1011,25995,25995,25920,25940,323778
20210107,1012,25940,25955,25925,25930,78644
20210107,1013,25930,25935,25865,25870,247994
20210107,1014,25870,25915,25850,25865,167531
20210107,1015,25860,25880,25830,25835,164851
20210107,1016,25835,25895,25825,25865,159113
20210107,1017,25860,25905,25840,25895,198600
20210107,1018,25895,25900,25865,25890,113165
20210107,1019,25880,25910,25880,25895,129416
20210107,1020,25900,25925,25885,25890,143306
20210107,1021,25890,25915,25885,25895,84437
20210107,1022,25885,25890,25845,25860,155464
20210107,1023,25855,25875,25835,25875,140469
20210107,1024,25875,25895,25845,25885,153421
20210107,1025,25880,25910,25875,25905,112889
20210107,1026,25905,25945,25900,25940,172583
20210107,1027,25945,25975,25940,25970,299191
20210107,1028,25975,26000,25965,25995,228332
20210107,1029,26000,26015,25990,26010,254520
20210107,1030,26010,26020,25985,25985,148503
20210107,1031,25990,26010,25965,26005,111243
20210107,1032,26010,26020,25980,26000,60685
20210107,1033,25990,26015,25990,26005,65795
20210107,1034,26005,26055,26000,26055,184469
20210107,1035,26055,26065,26020,26045,184570
20210107,1036,26045,26050,26015,26045,122157
20210107,1037,26045,26085,26045,26085,329868
20210107,1038,26085,26100,26080,26095,184999
20210107,1039,26095,26110,26085,26105,327169
20210107,1040,26105,26150,26105,26130,372088
20210107,1041,26135,26140,26080,26105,171133
20210107,1042,26110,26140,26105,26125,154204
20210107,1043,26120,26160,26115,26150,269838
20210107,1044,26150,26190,26145,26175,240033
20210107,1045,26180,26190,26150,26180,164036
20210107,1046,26180,26210,26180,26195,426705
20210107,1047,26195,26200,26125,26140,254592
20210107,1048,26140,26140,26100,26125,347875
20210107,1049,26125,26200,26125,26160,323404
20210107,1050,26165,26195,26140,26195,233799
20210107,1051,26195,26205,26160,26170,199087
20210107,1052,26170,26185,26165,26165,105766
20210107,1053,26165,26165,26120,26135,304925
20210107,1054,26140,26190,26140,26185,180959
20210107,1055,26180,26235,26175,26230,409075
20210107,1056,26230,26250,26205,26210,192697
20210107,1057,26210,26220,26180,26215,175223
20210107,1058,26220,26220,26180,26215,234437
20210107,1059,26215,26235,26205,26225,197564
20210107,1100,26225,26230,26215,26230,148429
20210107,1101,26225,26250,26225,26250,197437
20210107,1102,26250,26260,26205,26230,234919
20210107,1103,26230,26240,26210,26215,173462
20210107,1104,26220,26240,26200,26205,219310
20210107,1105,26205,26205,26160,26170,302770
20210107,1106,26175,26185,26155,26185,157939
20210107,1107,26185,26235,26185,26220,214405
20210107,1108,26220,26220,26160,26180,139467
20210107,1109,26175,26200,26155,26170,79678
20210107,1110,26170,26210,26170,26205,80483
20210107,1111,26200,26215,26190,26200,100373
20210107,1112,26200,26220,26190,26220,127510
20210107,1113,26215,26220,26210,26215,63576
20210107,1114,26220,26255,26220,26245,228689
20210107,1115,26250,26255,26225,26255,59334
20210107,1116,26255,26255,26210,26230,79377
20210107,1117,26225,26245,26195,26205,78717
20210107,1118,26205,26270,26200,26260,187152
20210107,1119,26265,26300,26265,26295,298269
20210107,1120,26295,26310,26285,26310,153614
20210107,1121,26310,26325,26305,26325,146325
20210107,1122,26325,26330,26290,26310,152689
20210107,1123,26310,26330,26305,26315,203951
20210107,1124,26325,26330,26300,26315,96080
20210107,1125,26315,26335,26285,26330,189614
20210107,1126,26330,26340,26320,26335,119946
20210107,1127,26335,26340,26320,26330,153179
20210107,1128,26335,26345,26320,26320,116211
20210107,1129,26330,26335,26295,26295,138205
20210107,1130,26295,26310,26285,26290,132464
20210107,1131,26295,26295,26265,26280,95374
20210107,1132,26285,26325,26275,26320,106405
20210107,1133,26315,26335,26305,26325,102890
20210107,1134,26330,26345,26315,26320,96071
20210107,1135,26320,26320,26285,26310,188456
20210107,1136,26315,26320,26295,26300,100441
20210107,1137,26295,26315,26290,26315,74531
20210107,1138,26315,26325,26305,26310,83598
20210107,1139,26315,26320,26290,26295,105589
20210107,1140,26300,26320,26265,26300,162666
20210107,1141,26300,26315,26300,26310,62588
20210107,1142,26310,26310,26285,26300,40205
20210107,1143,26305,26310,26290,26305,166652
20210107,1144,26305,26315,26305,26310,93749
20210107,1145,26305,26315,26285,26315,133440
20210107,1146,26315,26320,26295,26305,65468
20210107,1147,26300,26300,26265,26275,199917
20210107,1148,26270,26300,26265,26295,56160
20210107,1149,26295,26300,26275,26280,34564
20210107,1150,26275,26280,26265,26265,85911
20210107,1151,26270,26270,26225,26225,86590
20210107,1152,26235,26255,26225,26240,108565
20210107,1153,26245,26275,26235,26265,46283
20210107,1154,26265,26300,26260,26295,77791
20210107,1155,26290,26310,26285,26300,137557
20210107,1156,26300,26315,26295,26305,159703
20210107,1157,26310,26320,26300,26315,100693
20210107,1158,26315,26315,26300,26305,60959
20210107,1159,26310,26320,26305,26315,34247
20210107,1200,26315,26315,26300,26300,25646
20210107,1201,26300,26330,26295,26320,162270
20210107,1202,26325,26330,26315,26315,27265
20210107,1203,26315,26325,26300,26325,32396
20210107,1204,26320,26355,26315,26350,262938
20210107,1205,26345,26360,26325,26350,86886
20210107,1206,26350,26380,26345,26380,180228
20210107,1207,26375,26380,26360,26365,114227
20210107,1208,26360,26365,26345,26350,61940
20210107,1209,26350,26350,26325,26330,63077
20210107,1210,26330,26350,26325,26335,93668
20210107,1211,26330,26365,26305,26310,183539
20210107,1212,26310,26315,26270,26275,172260
20210107,1213,26275,26280,26245,26250,142622
20210107,1214,26250,26255,26220,26230,125389
20210107,1215,26230,26280,26230,26275,137287
20210107,1216,26270,26280,26260,26275,82753
20210107,1217,26275,26295,26270,26270,157269
20210107,1218,26270,26290,26255,26275,50113
20210107,1219,26280,26285,26245,26250,93316
20210107,1220,26245,26270,26240,26270,29942
20210107,1221,26260,26290,26255,26285,89962
20210107,1222,26290,26300,26275,26290,104817
20210107,1223,26290,26305,26280,26300,42222
20210107,1224,26300,26300,26265,26265,51426
20210107,1225,26265,26295,26255,26285,27317
20210107,1226,26285,26295,26275,26280,15916
20210107,1227,26275,26290,26265,26285,84144
20210107,1228,26285,26315,26285,26315,128130
20210107,1229,26310,26320,26310,26315,91686
20210107,1230,26315,26325,26305,26320,68756
20210107,1231,26320,26325,26310,26320,19561
20210107,1232,26320,26325,26305,26305,67857
20210107,1233,26305,26330,26300,26330,49049
20210107,1234,26325,26345,26325,26340,75933
20210107,1235,26345,26370,26335,26370,165244
20210107,1236,26365,26370,26335,26335,135228
20210107,1237,26335,26360,26320,26350,121828
20210107,1238,26350,26360,26345,26350,29699
20210107,1239,26350,26365,26345,26350,77006
20210107,1240,26350,26360,26335,26355,40909
20210107,1241,26355,26365,26350,26360,45310
20210107,1242,26360,26380,26360,26375,131696
20210107,1243,26375,26400,26375,26395,111056
20210107,1244,26395,26430,26395,26425,221092
20210107,1245,26425,26435,26405,26435,153680
20210107,1246,26435,26460,26430,26455,268109
20210107,1247,26445,26470,26445,26465,164943
20210107,1248,26465,26465,26425,26440,172072
20210107,1249,26445,26475,26435,26475,150992
20210107,1250,26470,26475,26460,26470,88735
20210107,1251,26470,26475,26455,26470,89786
20210107,1252,26465,26475,26440,26455,138426
20210107,1253,26450,26465,26440,26455,58592
20210107,1254,26455,26475,26445,26465,110814
20210107,1255,26465,26465,26450,26455,99075
20210107,1256,26455,26470,26450,26465,52749
20210107,1257,26465,26480,26460,26480,92021
20210107,1258,26480,26525,26480,26520,191684
20210107,1259,26520,26535,26505,26510,222702
20210107,1300,26515,26530,26510,26525,108885
20210107,1301,26520,26540,26510,26540,182340
20210107,1302,26535,26550,26515,26515,186828
20210107,1303,26515,26535,26490,26520,168645
20210107,1304,26520,26535,26495,26515,184154
20210107,1305,26520,26525,26475,26480,126188
20210107,1306,26480,26505,26475,26485,131791
20210107,1307,26490,26500,26455,26460,142915
20210107,1308,26455,26455,26430,26450,129375
20210107,1309,26445,26460,26440,26455,52909
20210107,1310,26450,26450,26400,26410,129338
20210107,1311,26415,26455,26405,26450,103596
20210107,1312,26450,26475,26445,26475,152750
20210107,1313,26475,26500,26460,26470,142470
20210107,1314,26470,26490,26450,26460,70279
20210107,1315,26460,26490,26455,26470,71962
20210107,1316,26470,26500,26470,26495,73181
20210107,1317,26495,26495,26465,26465,81718
20210107,1318,26465,26475,26440,26450,68615
20210107,1319,26455,26495,26455,26490,82381
20210107,1320,26485,26500,26480,26490,47137
20210107,1321,26480,26495,26460,26495,41480
20210107,1322,26495,26520,26490,26515,186657
20210107,1323,26515,26540,26515,26530,186133
20210107,1324,26530,26535,26505,26520,71272
20210107,1325,26520,26545,26515,26540,117549
20210107,1326,26540,26600,26540,26595,322274
20210107,1327,26595,26600,26570,26580,129847
20210107,1328,26585,26590,26545,26565,110763
20210107,1329,26565,26580,26550,26580,82410
20210107,1330,26575,26580,26530,26550,90108
20210107,1331,26550,26560,26535,26540,87273
20210107,1332,26540,26575,26530,26575,65016
20210107,1333,26575,26600,26560,26600,149061
20210107,1334,26590,26620,26580,26615,189229
20210107,1335,26610,26625,26595,26620,145162
20210107,1336,26615,26645,26610,26635,132790
20210107,1337,26630,26640,26610,26620,155053
20210107,1338,26615,26635,26590,26620,138543
20210107,1339,26625,26630,26600,26615,137873
20210107,1340,26610,26640,26610,26630,128578
20210107,1341,26625,26655,26625,26650,138258
20210107,1342,26655,26670,26645,26665,178592
20210107,1343,26660,26660,26640,26640,171833
20210107,1344,26640,26645,26615,26635,183478
20210107,1345,26635,26650,26610,26615,77438
20210107,1346,26620,26635,26600,26605,117329
20210107,1347,26610,26610,26575,26585,224427
20210107,1348,26585,26585,26555,26560,115387
20210107,1349,26560,26585,26540,26585,217054
20210107,1350,26590,26610,26585,26605,234029
20210107,1351,26605,26605,26590,26595,63504
20210107,1352,26600,26630,26600,26615,132416
20210107,1353,26625,26625,26560,26570,229718
20210107,1354,26570,26575,26545,26555,130817
20210107,1355,26550,26555,26525,26555,130578
20210107,1356,26555,26555,26505,26505,110443
20210107,1357,26505,26510,26465,26510,266671
20210107,1358,26510,26510,26450,26465,171415
20210107,1359,26460,26485,26425,26455,350913
20210107,1400,26450,26455,26400,26410,100560
20210107,1401,26410,26410,26350,26365,234963
20210107,1402,26360,26415,26335,26370,206734
20210107,1403,26370,26395,26335,26335,175734
20210107,1404,26335,26335,26285,26330,328797
20210107,1405,26325,26345,26290,26345,131722
20210107,1406,26345,26420,26330,26410,305576
20210107,1407,26415,26420,26365,26415,280351
20210107,1408,26410,26415,26375,26405,172398
20210107,1409,26410,26435,26405,26425,254031
20210107,1410,26415,26445,26410,26415,175890
20210107,1411,26415,26430,26375,26375,204390
20210107,1412,26370,26390,26305,26315,191230
20210107,1413,26320,26330,26240,26250,343904
20210107,1414,26245,26280,26200,26210,268963
20210107,1415,26210,26265,26180,26240,230966
20210107,1416,26235,26315,26195,26285,203184
20210107,1417,26285,26285,26235,26240,131547
20210107,1418,26245,26270,26230,26240,105997
20210107,1419,26240,26250,26215,26240,108569
20210107,1420,26240,26285,26230,26250,132764
20210107,1421,26250,26315,26235,26315,168324
20210107,1422,26310,26370,26290,26355,316267
20210107,1423,26355,26400,26355,26375,344806
20210107,1424,26375,26395,26355,26375,206676
20210107,1425,26380,26380,26325,26345,137052
20210107,1426,26340,26385,26305,26350,200917
20210107,1427,26355,26375,26345,26370,130368
20210107,1428,26360,26390,26350,26370,120525
20210107,1429,26370,26395,26360,26390,133971
20210107,1430,26390,26395,26370,26390,53391
20210107,1431,26390,26455,26385,26440,356973
20210107,1432,26445,26480,26430,26450,219617
20210107,1433,26450,26455,26380,26380,119806
20210107,1434,26385,26415,26350,26365,202253
20210107,1435,26370,26375,26335,26345,82688
20210107,1436,26340,26410,26335,26405,140847
20210107,1437,26410,26425,26370,26425,152022
20210107,1438,26425,26430,26385,26400,89611
20210107,1439,26410,26415,26385,26405,67988
20210107,1440,26400,26410,26380,26385,222638
20210107,1441,26385,26445,26385,26430,253475
20210107,1442,26435,26465,26425,26460,126219
20210107,1443,26460,26490,26455,26480,271909
20210107,1444,26480,26500,26475,26480,206240
20210107,1445,26480,26510,26475,26500,132243
20210107,1446,26500,26510,26480,26510,133635
20210107,1447,26510,26530,26495,26530,97213
20210107,1448,26525,26530,26510,26520,64349
20210107,1449,26515,26520,26485,26490,124054
20210107,1450,26490,26520,26485,26520,115338
20210107,1451,26520,26520,26500,26505,163369
20210107,1452,26500,26510,26480,26490,98633
20210107,1453,26485,26490,26455,26455,154328
20210107,1454,26460,26460,26430,26435,161816
20210107,1455,26435,26435,26380,26385,238180
20210107,1456,26385,26465,26385,26440,196561
20210107,1457,26440,26465,26430,26460,69362
20210107,1458,26460,26465,26420,26450,91473
20210107,1459,26455,26475,26445,26445,85926
20210107,1500,26445,26450,26420,26440,74463
20210107,1501,26440,26475,26430,26470,128411
20210107,1502,26470,26480,26445,26470,95924
20210107,1503,26475,26510,26465,26490,141661
20210107,1504,26490,26495,26465,26470,99743
20210107,1505,26465,26480,26460,26475,48183
20210107,1506,26480,26480,26415,26425,155791
20210107,1507,26425,26440,26415,26430,58215
20210107,1508,26430,26435,26390,26430,111483
20210107,1509,26425,26435,26410,26430,72109
20210107,1510,26430,26430,26400,26430,52531
20210107,1511,26425,26425,26400,26420,35587
20210107,1512,26420,26435,26400,26405,52846
20210107,1513,26410,26420,26385,26415,117460
20210107,1514,26420,26435,26400,26420,52628
20210107,1515,26420,26425,26405,26420,122651
20210107,1516,26425,26425,26395,26415,154546
20210107,1517,26415,26420,26380,26410,135618
20210107,1518,26410,26410,26370,26395,64495
20210107,1519,26390,26400,26380,26380,88078
20210107,1520,26380,26380,26345,26365,134800
20210107,1530,26265,26265,26265,26265,307207