날짜,시간,시가,고가,저가,종가,거래량
20210121,0901,28100,28245,28070,28175,766131
20210121,0902,28175,28215,28060,28080,605769
20210121,0903,28080,28175,28060,28060,397713
20210121,0904,28075,28105,28010,28015,434646
20210121,0905,28015,28025,27935,27995,482783
20210121,0906,28005,28060,27965,28025,382098
20210121,0907,28015,28200,28015,28190,630099
20210121,0908,28185,28290,28160,28285,599706
20210121,0909,28285,28375,28280,28335,839928
20210121,0910,28335,28335,28240,28290,418665
20210121,0911,28290,28320,28190,28190,227091
20210121,0912,28190,28215,28140,28165,346156
20210121,0913,28160,28165,28060,28095,229345
20210121,0914,28100,28165,28080,28130,169611
20210121,0915,28130,28165,28060,28065,174929
20210121,0916,28070,28115,28035,28035,298122
20210121,0917,28045,28085,28030,28040,143388
20210121,0918,28050,28055,27980,28000,207771
20210121,0919,28000,28000,27925,27975,302429
20210121,0920,27965,28020,27950,27965,216141
20210121,0921,27960,28005,27940,27945,166038
20210121,0922,27940,28070,27925,28050,275450
20210121,0923,28050,28060,28000,28015,78494
20210121,0924,28010,28025,27965,28010,119359
20210121,0925,28010,28060,28010,28040,203887
20210121,0926,28040,28050,27975,28035,112151
20210121,0927,28035,28100,28025,28080,196539
20210121,0928,28075,28115,28050,28115,181932
20210121,0929,28110,28140,28105,28130,146883
20210121,0930,28135,28170,28130,28155,264244
20210121,0931,28160,28170,28095,28120,268466
20210121,0932,28120,28160,28115,28125,125205
20210121,0933,28125,28130,28075,28080,193279
20210121,0934,28075,28085,28015,28035,116561
20210121,0935,28040,28075,28020,28040,82597
20210121,0936,28050,28055,27985,28020,257663
20210121,0937,28010,28090,28005,28090,81120
20210121,0938,28090,28095,28025,28035,164762
20210121,0939,28030,28030,27990,28000,111952
20210121,0940,28000,28025,27965,27995,157187
20210121,0941,27990,28020,27960,27970,175772
20210121,0942,27965,28015,27955,28015,95616
20210121,0943,28010,28020,27975,28005,65630
20210121,0944,28000,28010,27970,27970,62690
20210121,0945,27975,27980,27925,27930,157401
20210121,0946,27930,27960,27895,27960,311745
20210121,0947,27950,27985,27940,27965,75669
20210121,0948,27980,28040,27975,28035,263877
20210121,0949,28035,28040,28010,28010,74487
20210121,0950,28015,28045,28010,28030,42880
20210121,0951,28035,28040,28005,28010,84207
20210121,0952,28010,28010,27935,27960,127121
20210121,0953,27960,27960,27895,27920,296742
20210121,0954,27920,27930,27840,27880,303533
20210121,0955,27875,27910,27870,27905,121067
20210121,0956,27905,27955,27900,27950,79383
20210121,0957,27955,27970,27880,27880,112207
20210121,0958,27880,27920,27870,27870,115021
20210121,0959,27865,27965,27860,27955,162385
20210121,1000,27955,28015,27955,28000,210722
20210121,1001,27995,28045,27990,28020,261901
20210121,1002,28020,28055,27990,28030,204117
20210121,1003,28040,28085,28030,28080,325621
20210121,1004,28075,28085,28030,28045,275381
20210121,1005,28045,28075,28005,28075,97615
20210121,1006,28075,28095,28055,28055,145078
20210121,1007,28055,28060,27995,28005,111370
20210121,1008,28010,28045,28000,28025,78238
20210121,1009,28020,28030,27975,28000,94487
20210121,1010,28000,28015,27975,27995,85828
20210121,1011,27995,28050,27980,28035,82506
20210121,1012,28040,28060,28005,28005,134012
20210121,1013,28010,28025,27960,27965,119166
20210121,1014,27965,27975,27930,27940,97875
20210121,1015,27940,27945,27910,27920,97670
20210121,1016,27920,27935,27880,27890,107532
20210121,1017,27895,27900,27850,27860,162739
20210121,1018,27860,27935,27855,27920,145709
20210121,1019,27915,27935,27860,27870,283445
20210121,1020,27870,27880,27815,27840,307320
20210121,1021,27850,27870,27820,27870,110134
20210121,1022,27870,27875,27835,27855,42109
20210121,1023,27850,27895,27835,27890,69110
20210121,1024,27895,27930,27880,27905,95975
20210121,1025,27905,27940,27890,27910,87478
20210121,1026,27915,27930,27860,27905,72588
20210121,1027,27915,27930,27840,27845,69875
20210121,1028,27850,27880,27840,27865,39904
20210121,1029,27860,27865,27815,27825,111742
20210121,1030,27820,27845,27805,27835,82795
20210121,1031,27835,27860,27820,27835,71790
20210121,1032,27830,27905,27815,27890,92029
20210121,1033,27890,27910,27865,27905,67899
20210121,1034,27905,27920,27875,27875,49518
20210121,1035,27880,27910,27850,27890,61150
20210121,1036,27890,27925,27885,27910,136294
20210121,1037,27910,27960,27910,27945,116357
20210121,1038,27950,27980,27940,27960,85057
20210121,1039,27960,27985,27955,27975,84771
20210121,1040,27975,28000,27960,28000,84871
20210121,1041,28000,28010,27960,27970,133164
20210121,1042,27975,28020,27975,27985,112316
20210121,1043,27985,28015,27980,28000,56599
20210121,1044,28005,28055,28005,28055,253314
20210121,1045,28045,28080,28045,28080,176420
20210121,1046,28080,28100,28070,28095,190549
20210121,1047,28100,28105,28020,28030,161074
20210121,1048,28030,28045,28000,28015,83467
20210121,1049,28020,28030,27990,28000,118758
20210121,1050,27990,28035,27980,28035,55922
20210121,1051,28030,28035,27975,27985,111844
20210121,1052,27985,28000,27970,27980,43667
20210121,1053,27980,28030,27975,27990,60530
20210121,1054,27990,27995,27955,27960,58958
20210121,1055,27960,28015,27955,28015,68849
20210121,1056,28005,28040,27990,28035,55339
20210121,1057,28040,28050,28015,28050,55430
20210121,1058,28045,28075,28045,28055,187758
20210121,1059,28060,28065,28020,28045,74521
20210121,1100,28050,28050,27995,28005,37174
20210121,1101,28015,28075,27995,28070,32267
20210121,1102,28070,28075,28045,28060,31644
20210121,1103,28055,28095,28050,28090,65442
20210121,1104,28090,28110,28060,28075,177585
20210121,1105,28075,28075,28045,28050,89257
20210121,1106,28055,28085,28035,28045,80130
20210121,1107,28040,28055,28020,28020,58279
20210121,1108,28020,28035,28000,28035,37697
20210121,1109,28035,28035,28000,28015,59085
20210121,1110,28015,28065,28005,28065,42660
20210121,1111,28065,28095,28050,28085,97461
20210121,1112,28085,28090,28035,28035,68643
20210121,1113,28035,28065,28030,28040,30711
20210121,1114,28040,28070,28030,28045,67820
20210121,1115,28035,28045,28010,28025,20726
20210121,1116,28035,28050,28010,28040,58047
20210121,1117,28050,28060,28020,28035,31276
20210121,1118,28035,28055,28005,28055,41104
20210121,1119,28050,28060,28015,28060,14489
20210121,1120,28050,28065,28030,28030,102260
20210121,1121,28035,28035,27985,28005,132841
20210121,1122,28005,28020,27995,27995,53814
20210121,1123,27990,27995,27955,27965,107958
20210121,1124,27965,27980,27950,27960,26776
20210121,1125,27950,27985,27950,27980,67881
20210121,1126,27980,28010,27970,27970,40027
20210121,1127,27970,27970,27945,27945,46387
20210121,1128,27945,27975,27930,27965,58664
20210121,1129,27965,27985,27950,27965,30220
20210121,1130,27970,28000,27965,28000,31507
20210121,1131,28000,28015,27970,27975,46504
20210121,1132,27980,27980,27960,27965,10996
20210121,1133,27965,27970,27950,27955,56617
20210121,1134,27955,27975,27940,27970,26758
20210121,1135,27970,27970,27945,27955,24112
20210121,1136,27960,27980,27955,27980,32569
20210121,1137,27980,28015,27970,28010,86630
20210121,1138,28015,28025,28005,28020,53396
20210121,1139,28015,28045,28010,28045,51365
20210121,1140,28045,28045,28030,28040,31116
20210121,1141,28040,28070,28040,28045,119596
20210121,1142,28045,28060,28030,28060,49117
20210121,1143,28060,28065,28050,28065,87769
20210121,1144,28065,28075,28050,28070,52218
20210121,1145,28070,28100,28065,28090,171245
20210121,1146,28085,28095,28060,28070,50452
20210121,1147,28070,28080,28055,28065,25064
20210121,1148,28060,28070,28040,28050,93832
20210121,1149,28050,28090,28050,28090,58772
20210121,1150,28090,28145,28090,28140,217066
20210121,1151,28140,28145,28120,28120,72596
20210121,1152,28125,28175,28125,28165,166532
20210121,1153,28170,28195,28170,28190,165248
20210121,1154,28195,28220,28180,28215,226477
20210121,1155,28220,28235,28215,28225,154165
20210121,1156,28220,28245,28215,28230,97024
20210121,1157,28230,28230,28185,28205,132813
20210121,1158,28210,28240,28190,28240,169296
20210121,1159,28240,28255,28230,28230,108684
20210121,1200,28225,28250,28225,28230,62009
20210121,1201,28235,28245,28215,28225,40595
20210121,1202,28220,28260,28220,28260,145116
20210121,1203,28255,28265,28235,28245,76021
20210121,1204,28245,28250,28205,28230,94705
20210121,1205,28235,28260,28190,28195,157547
20210121,1206,28195,28205,28185,28195,67407
20210121,1207,28195,28225,28185,28185,80218
20210121,1208,28185,28195,28160,28165,89577
20210121,1209,28160,28175,28155,28165,68820
20210121,1210,28165,28175,28150,28160,44026
20210121,1211,28165,28180,28145,28160,65061
20210121,1212,28165,28205,28160,28180,113840
20210121,1213,28190,28195,28150,28155,75210
20210121,1214,28150,28155,28130,28135,49759
20210121,1215,28135,28190,28130,28185,50706
20210121,1216,28180,28200,28170,28180,49211
20210121,1217,28175,28190,28145,28190,30767
20210121,1218,28190,28210,28180,28200,49783
20210121,1219,28200,28205,28160,28175,67337
20210121,1220,28175,28175,28140,28150,35073
20210121,1221,28150,28160,28135,28140,24065
20210121,1222,28140,28150,28120,28140,36559
20210121,1223,28140,28180,28135,28180,37001
20210121,1224,28180,28180,28145,28150,18873
20210121,1225,28145,28170,28145,28145,20680
20210121,1226,28140,28160,28130,28130,23827
20210121,1227,28140,28170,28135,28165,11965
20210121,1228,28160,28185,28155,28185,30697
20210121,1229,28185,28190,28165,28165,44959
20210121,1230,28165,28175,28155,28170,20297
20210121,1231,28175,28180,28135,28140,28010
20210121,1232,28145,28150,28100,28105,81249
20210121,1233,28105,28115,28090,28115,78312
20210121,1234,28110,28125,28080,28090,44033
20210121,1235,28090,28090,28060,28070,83967
20210121,1236,28065,28085,28055,28080,59625
20210121,1237,28080,28085,28050,28070,34940
20210121,1238,28065,28070,28040,28070,105899
20210121,1239,28070,28085,28060,28070,19856
20210121,1240,28070,28090,28065,28080,48217
20210121,1241,28080,28095,28075,28095,35897
20210121,1242,28095,28120,28090,28110,98567
20210121,1243,28110,28140,28105,28135,41038
20210121,1244,28130,28130,28090,28105,44353
20210121,1245,28110,28135,28110,28125,26803
20210121,1246,28130,28140,28110,28140,44609
20210121,1247,28135,28145,28120,28125,38227
20210121,1248,28125,28145,28095,28095,62541
20210121,1249,28100,28115,28095,28105,20635
20210121,1250,28100,28115,28095,28100,11207
20210121,1251,28100,28105,28085,28090,24498
20210121,1252,28090,28090,28065,28075,45546
20210121,1253,28075,28095,28075,28095,30557
20210121,1254,28090,28105,28070,28070,56864
20210121,1255,28075,28090,28070,28080,8919
20210121,1256,28075,28105,28075,28105,27556
20210121,1257,28105,28120,28100,28105,31623
20210121,1258,28105,28110,28100,28105,5845
20210121,1259,28105,28110,28080,28100,97687
20210121,1300,28095,28105,28095,28100,14020
20210121,1301,28100,28110,28085,28105,20064
20210121,1302,28105,28110,28070,28070,47150
20210121,1303,28070,28080,28010,28010,128164
20210121,1304,28015,28030,28005,28020,100512
20210121,1305,28020,28030,28005,28015,53325
20210121,1306,28010,28020,27990,27995,113228
20210121,1307,27995,27995,27955,27975,85005
20210121,1308,27975,27995,27970,27985,55987
20210121,1309,27995,28010,27980,27980,27449
20210121,1310,27980,27990,27970,27985,33501
20210121,1311,27980,28030,27975,28025,38862
20210121,1312,28020,28030,28005,28030,41352
20210121,1313,28030,28050,28020,28025,48259
20210121,1314,28025,28030,28000,28010,117716
20210121,1315,28020,28050,28010,28035,68684
20210121,1316,28035,28035,28000,28005,55745
20210121,1317,28005,28020,27995,28000,35892
20210121,1318,28000,28015,27990,28000,18952
20210121,1319,28010,28010,27990,28005,43056
20210121,1320,28005,28035,28000,28035,36546
20210121,1321,28035,28035,28005,28030,43529
20210121,1322,28030,28035,28000,28020,27137
20210121,1323,28025,28065,28025,28055,67536
20210121,1324,28055,28060,28035,28040,25407
20210121,1325,28045,28065,28015,28025,28562
20210121,1326,28025,28040,28015,28035,19561
20210121,1327,28045,28045,28030,28045,43077
20210121,1328,28050,28065,28045,28060,26399
20210121,1329,28060,28100,28055,28095,108492
20210121,1330,28100,28140,28090,28125,139144
20210121,1331,28130,28150,28120,28145,122377
20210121,1332,28145,28170,28130,28170,127711
20210121,1333,28160,28160,28135,28140,48396
20210121,1334,28145,28175,28140,28170,95482
20210121,1335,28160,28175,28155,28175,54176
20210121,1336,28170,28195,28170,28175,216065
20210121,1337,28175,28190,28150,28160,54444
20210121,1338,28160,28180,28155,28180,29662
20210121,1339,28180,28200,28175,28200,56595
20210121,1340,28195,28200,28165,28190,128568
20210121,1341,28180,28190,28160,28165,45793
20210121,1342,28160,28180,28155,28175,50261
20210121,1343,28175,28230,28175,28225,179707
20210121,1344,28225,28225,28200,28215,85078
20210121,1345,28215,28225,28205,28210,47418
20210121,1346,28215,28230,28205,28210,89085
20210121,1347,28205,28230,28205,28225,51036
20210121,1348,28225,28265,28220,28265,257921
20210121,1349,28260,28275,28255,28270,83647
20210121,1350,28270,28300,28265,28285,160203
20210121,1351,28285,28310,28260,28310,247892
20210121,1352,28305,28325,28300,28310,160979
20210121,1353,28315,28320,28290,28315,93315
20210121,1354,28310,28325,28280,28285,94360
20210121,1355,28285,28340,28275,28340,124857
20210121,1356,28335,28345,28265,28265,120965
20210121,1357,28265,28285,28250,28255,95006
20210121,1358,28255,28260,28235,28255,90485
20210121,1359,28265,28280,28255,28260,58538
20210121,1400,28260,28285,28215,28220,139493
20210121,1401,28225,28260,28215,28245,55734
20210121,1402,28245,28265,28235,28255,130362
20210121,1403,28255,28320,28255,28315,147949
20210121,1404,28315,28320,28300,28310,69712
20210121,1405,28310,28310,28270,28275,178183
20210121,1406,28275,28305,28265,28270,90831
20210121,1407,28270,28280,28260,28275,61804
20210121,1408,28275,28290,28260,28285,45237
20210121,1409,28280,28320,28280,28295,110689
20210121,1410,28295,28330,28285,28310,98090
20210121,1411,28310,28325,28285,28285,42161
20210121,1412,28285,28330,28280,28315,127142
20210121,1413,28320,28360,28315,28360,254834
20210121,1414,28355,28375,28355,28365,87924
20210121,1415,28360,28365,28325,28325,100990
20210121,1416,28325,28335,28270,28285,123497
20210121,1417,28275,28290,28250,28255,59510
20210121,1418,28260,28265,28220,28235,48854
20210121,1419,28235,28245,28220,28230,92030
20210121,1420,28230,28265,28225,28235,48476
20210121,1421,28235,28235,28170,28195,164237
20210121,1422,28195,28225,28190,28205,54177
20210121,1423,28210,28260,28205,28230,206420
20210121,1424,28230,28265,28225,28265,44902
20210121,1425,28260,28305,28260,28300,79282
20210121,1426,28300,28325,28285,28315,76710
20210121,1427,28320,28325,28290,28305,74355
20210121,1428,28305,28315,28285,28300,52504
20210121,1429,28300,28305,28275,28295,58709
20210121,1430,28295,28330,28295,28300,92052
20210121,1431,28300,28330,28300,28310,43644
20210121,1432,28310,28325,28300,28310,30463
20210121,1433,28320,28335,28280,28335,105364
20210121,1434,28325,28350,28315,28340,155200
20210121,1435,28340,28340,28310,28310,26087
20210121,1436,28315,28315,28265,28265,91973
20210121,1437,28265,28295,28260,28265,53027
20210121,1438,28260,28275,28230,28240,72456
20210121,1439,28240,28265,28240,28260,27264
20210121,1440,28260,28265,28225,28235,54230
20210121,1441,28230,28255,28220,28255,32760
20210121,1442,28255,28260,28240,28260,30531
20210121,1443,28265,28280,28240,28280,71920
20210121,1444,28280,28310,28275,28280,70390
20210121,1445,28280,28290,28255,28265,26760
20210121,1446,28265,28265,28220,28230,81957
20210121,1447,28225,28230,28170,28190,152825
20210121,1448,28190,28195,28150,28160,73857
20210121,1449,28160,28170,28145,28155,56792
20210121,1450,28150,28170,28150,28170,89083
20210121,1451,28170,28170,28130,28165,80496
20210121,1452,28165,28165,28125,28160,74205
20210121,1453,28155,28210,28150,28195,86947
20210121,1454,28195,28210,28180,28200,93473
20210121,1455,28200,28220,28190,28195,115903
20210121,1456,28195,28235,28195,28225,45905
20210121,1457,28225,28235,28180,28200,35549
20210121,1458,28190,28215,28185,28210,24244
20210121,1459,28210,28240,28205,28240,92713
20210121,1500,28240,28250,28225,28235,51261
20210121,1501,28235,28250,28215,28245,93065
20210121,1502,28245,28270,28240,28270,59864
20210121,1503,28270,28295,28265,28285,86319
20210121,1504,28285,28300,28265,28270,74074
20210121,1505,28265,28275,28240,28245,44912
20210121,1506,28245,28275,28245,28265,22425
20210121,1507,28260,28265,28175,28190,92140
20210121,1508,28185,28195,28170,28175,41277
20210121,1509,28175,28205,28175,28190,48472
20210121,1510,28195,28200,28145,28150,89599
20210121,1511,28150,28175,28135,28155,68234
20210121,1512,28160,28170,28140,28150,41815
20210121,1513,28145,28175,28135,28170,78731
20210121,1514,28170,28205,28160,28200,39930
20210121,1515,28200,28340,28195,28330,347458
20210121,1516,28330,28395,28305,28395,391712
20210121,1517,28395,28480,28390,28455,491676
20210121,1518,28455,28550,28450,28540,634329
20210121,1519,28535,28545,28450,28460,246584
20210121,1520,28465,28510,28460,28485,204988
20210121,1530,28500,28500,28500,28500,362812