날짜,시간,시가,고가,저가,종가,거래량
20210128,0901,26295,26440,26250,26305,617397
20210128,0902,26290,26375,26250,26300,297274
20210128,0903,26300,26425,26285,26420,436645
20210128,0904,26420,26530,26375,26530,480473
20210128,0905,26525,26570,26475,26560,353792
20210128,0906,26560,26610,26535,26600,297194
20210128,0907,26605,26630,26475,26480,297336
20210128,0908,26490,26530,26375,26390,329893
20210128,0909,26395,26480,26345,26480,237532
20210128,0910,26480,26485,26350,26380,214215
20210128,0911,26385,26495,26380,26490,154919
20210128,0912,26495,26585,26455,26545,171134
20210128,0913,26535,26590,26510,26565,232485
20210128,0914,26565,26615,26565,26595,224000
20210128,0915,26595,26620,26565,26610,154826
20210128,0916,26610,26620,26475,26545,345506
20210128,0917,26550,26630,26540,26585,248984
20210128,0918,26590,26590,26465,26470,195487
20210128,0919,26475,26495,26420,26450,128092
20210128,0920,26450,26475,26420,26475,80643
20210128,0921,26460,26585,26455,26555,98308
20210128,0922,26560,26565,26370,26390,320822
20210128,0923,26390,26460,26385,26435,74726
20210128,0924,26450,26460,26360,26375,215216
20210128,0925,26390,26405,26325,26335,205715
20210128,0926,26335,26350,26300,26340,246555
20210128,0927,26330,26395,26300,26390,144763
20210128,0928,26385,26405,26220,26240,627564
20210128,0929,26235,26290,26200,26255,343568
20210128,0930,26255,26285,26205,26240,296225
20210128,0931,26240,26245,26195,26210,216537
20210128,0932,26205,26285,26160,26275,311146
20210128,0933,26265,26400,26265,26400,216953
20210128,0934,26395,26535,26395,26505,346931
20210128,0935,26505,26575,26495,26525,476831
20210128,0936,26520,26545,26460,26460,154530
20210128,0937,26455,26580,26425,26550,211919
20210128,0938,26550,26565,26460,26545,186859
20210128,0939,26555,26600,26550,26590,174822
20210128,0940,26585,26600,26525,26535,170003
20210128,0941,26530,26565,26480,26555,182251
20210128,0942,26555,26680,26540,26655,305638
20210128,0943,26660,26690,26630,26665,158811
20210128,0944,26670,26675,26600,26620,173419
20210128,0945,26620,26665,26610,26655,77605
20210128,0946,26655,26670,26565,26615,147090
20210128,0947,26610,26700,26610,26695,201338
20210128,0948,26695,26720,26605,26610,202781
20210128,0949,26620,26655,26595,26630,134595
20210128,0950,26635,26685,26620,26625,105002
20210128,0951,26620,26660,26605,26655,68404
20210128,0952,26655,26685,26620,26665,95875
20210128,0953,26660,26695,26635,26665,69299
20210128,0954,26675,26700,26610,26655,112640
20210128,0955,26655,26690,26490,26495,265283
20210128,0956,26495,26555,26490,26510,119266
20210128,0957,26515,26570,26505,26535,117504
20210128,0958,26540,26595,26535,26555,82205
20210128,0959,26560,26585,26515,26520,120004
20210128,1000,26515,26530,26410,26425,343827
20210128,1001,26425,26450,26385,26445,138279
20210128,1002,26450,26520,26420,26520,86091
20210128,1003,26505,26625,26505,26575,165228
20210128,1004,26590,26655,26575,26655,138615
20210128,1005,26655,26750,26635,26745,210751
20210128,1006,26745,26760,26680,26745,198301
20210128,1007,26755,26760,26700,26730,152226
20210128,1008,26735,26775,26710,26750,95314
20210128,1009,26750,26795,26715,26755,144332
20210128,1010,26760,26820,26750,26820,167997
20210128,1011,26825,26835,26780,26835,350820
20210128,1012,26835,26855,26805,26845,126625
20210128,1013,26845,26870,26805,26815,244063
20210128,1014,26810,26900,26800,26885,187526
20210128,1015,26875,26895,26835,26880,70552
20210128,1016,26885,26910,26810,26840,159019
20210128,1017,26850,26875,26830,26830,77411
20210128,1018,26830,26845,26790,26835,101817
20210128,1019,26835,26945,26825,26935,136426
20210128,1020,26935,27005,26930,27005,246373
20210128,1021,27005,27025,26975,27020,181309
20210128,1022,27015,27095,27010,27075,121904
20210128,1023,27070,27150,27065,27130,189612
20210128,1024,27135,27155,27040,27095,242681
20210128,1025,27095,27130,27075,27085,156825
20210128,1026,27090,27105,26990,27015,123904
20210128,1027,27010,27040,26940,26970,101148
20210128,1028,26975,27035,26975,26985,80374
20210128,1029,26985,27055,26975,27045,91195
20210128,1030,27045,27130,27045,27095,114582
20210128,1031,27090,27115,26975,26990,100368
20210128,1032,26980,27015,26955,27000,52729
20210128,1033,27010,27090,27010,27050,78667
20210128,1034,27055,27065,26965,26980,97851
20210128,1035,26970,26970,26875,26910,129316
20210128,1036,26910,26955,26895,26945,90935
20210128,1037,26940,26980,26900,26935,102510
20210128,1038,26940,26980,26925,26940,38136
20210128,1039,26940,26985,26905,26905,56200
20210128,1040,26920,26940,26865,26930,89455
20210128,1041,26930,27085,26920,27055,158912
20210128,1042,27060,27075,27020,27020,94934
20210128,1043,27020,27080,27005,27055,99756
20210128,1044,27050,27095,27030,27070,115539
20210128,1045,27070,27170,27065,27140,202925
20210128,1046,27150,27150,27040,27060,91641
20210128,1047,27050,27130,27035,27095,90806
20210128,1048,27105,27140,27075,27090,104516
20210128,1049,27095,27130,27030,27120,130032
20210128,1050,27120,27140,27075,27110,47721
20210128,1051,27100,27135,27035,27080,103158
20210128,1052,27070,27135,27050,27105,104019
20210128,1053,27115,27120,27065,27095,65450
20210128,1054,27100,27215,27100,27210,271671
20210128,1055,27205,27210,27150,27165,121547
20210128,1056,27170,27220,27160,27180,104773
20210128,1057,27175,27195,27140,27160,125646
20210128,1058,27155,27155,27075,27105,130082
20210128,1059,27105,27105,27070,27080,59358
20210128,1100,27075,27120,27055,27070,69252
20210128,1101,27075,27125,27065,27070,56531
20210128,1102,27070,27095,27035,27065,135761
20210128,1103,27070,27170,27070,27160,120063
20210128,1104,27155,27160,27075,27095,72291
20210128,1105,27095,27110,27065,27075,41347
20210128,1106,27080,27085,27005,27030,181186
20210128,1107,27020,27035,26985,27030,66326
20210128,1108,27030,27030,26965,26965,87417
20210128,1109,26960,26995,26930,26970,126269
20210128,1110,26970,27000,26950,26955,80375
20210128,1111,26950,26975,26910,26975,86903
20210128,1112,26970,26970,26915,26920,55248
20210128,1113,26920,26935,26875,26875,126491
20210128,1114,26880,26930,26870,26930,49740
20210128,1115,26935,26960,26920,26950,58720
20210128,1116,26945,26985,26930,26960,59351
20210128,1117,26965,26970,26890,26905,46852
20210128,1118,26920,26970,26890,26915,44633
20210128,1119,26920,26970,26905,26940,35934
20210128,1120,26930,26935,26895,26905,45040
20210128,1121,26905,26955,26895,26955,51115
20210128,1122,26960,27015,26950,27015,197049
20210128,1123,27015,27040,26990,27005,203603
20210128,1124,27010,27025,26960,26975,104850
20210128,1125,26975,26975,26895,26895,76483
20210128,1126,26900,26925,26865,26870,136815
20210128,1127,26870,26920,26865,26905,93459
20210128,1128,26910,26910,26865,26865,120361
20210128,1129,26860,26925,26840,26890,85378
20210128,1130,26900,26920,26870,26870,41607
20210128,1131,26875,26875,26845,26860,77873
20210128,1132,26860,26870,26815,26820,107772
20210128,1133,26820,26875,26810,26865,82250
20210128,1134,26860,26920,26845,26915,58649
20210128,1135,26920,26955,26910,26945,77701
20210128,1136,26940,26950,26900,26910,55467
20210128,1137,26915,26920,26840,26840,32760
20210128,1138,26840,26845,26805,26810,110898
20210128,1139,26815,26865,26805,26825,47188
20210128,1140,26825,26885,26820,26880,41690
20210128,1141,26880,26900,26850,26850,44790
20210128,1142,26850,26875,26835,26860,37681
20210128,1143,26850,26870,26810,26850,57166
20210128,1144,26850,26855,26795,26845,125957
20210128,1145,26845,26845,26780,26780,121495
20210128,1146,26780,26855,26775,26845,146499
20210128,1147,26850,26850,26815,26825,68376
20210128,1148,26820,26840,26785,26790,77165
20210128,1149,26795,26795,26740,26750,110070
20210128,1150,26740,26750,26690,26700,110119
20210128,1151,26695,26725,26680,26715,115740
20210128,1152,26715,26715,26685,26690,79923
20210128,1153,26690,26710,26665,26710,66941
20210128,1154,26705,26710,26640,26640,60688
20210128,1155,26640,26680,26615,26620,95112
20210128,1156,26620,26675,26615,26660,93000
20210128,1157,26660,26735,26650,26725,102669
20210128,1158,26715,26760,26710,26745,92989
20210128,1159,26745,26750,26685,26700,51217
20210128,1200,26700,26750,26685,26735,84367
20210128,1201,26740,26740,26700,26715,110517
20210128,1202,26710,26735,26690,26730,70275
20210128,1203,26735,26745,26685,26710,117979
20210128,1204,26705,26705,26655,26680,69022
20210128,1205,26680,26690,26645,26660,128560
20210128,1206,26665,26680,26640,26655,45914
20210128,1207,26645,26645,26595,26625,144710
20210128,1208,26630,26630,26585,26600,89509
20210128,1209,26605,26640,26590,26600,57623
20210128,1210,26595,26610,26570,26610,90889
20210128,1211,26610,26615,26570,26575,43952
20210128,1212,26570,26600,26570,26575,42153
20210128,1213,26570,26650,26565,26635,76821
20210128,1214,26640,26670,26630,26660,43799
20210128,1215,26660,26670,26645,26660,42040
20210128,1216,26660,26720,26660,26710,81133
20210128,1217,26710,26775,26710,26775,125437
20210128,1218,26770,26775,26745,26765,70400
20210128,1219,26765,26795,26745,26795,91941
20210128,1220,26790,26815,26785,26810,110369
20210128,1221,26810,26845,26800,26820,60486
20210128,1222,26830,26835,26795,26835,75500
20210128,1223,26835,26850,26805,26805,74202
20210128,1224,26805,26820,26765,26780,51431
20210128,1225,26790,26790,26740,26745,60488
20210128,1226,26745,26800,26740,26765,65283
20210128,1227,26770,26770,26730,26745,36404
20210128,1228,26745,26745,26680,26710,105373
20210128,1229,26710,26715,26665,26665,93751
20210128,1230,26665,26675,26635,26635,68020
20210128,1231,26635,26685,26635,26650,100885
20210128,1232,26645,26700,26640,26690,66082
20210128,1233,26690,26730,26665,26675,88813
20210128,1234,26675,26705,26670,26685,39393
20210128,1235,26685,26690,26665,26675,39997
20210128,1236,26670,26670,26560,26570,193638
20210128,1237,26570,26630,26560,26620,51726
20210128,1238,26625,26645,26610,26625,67821
20210128,1239,26625,26635,26575,26590,64562
20210128,1240,26590,26630,26585,26600,34702
20210128,1241,26595,26695,26590,26680,70352
20210128,1242,26685,26690,26640,26650,61222
20210128,1243,26650,26665,26585,26620,75932
20210128,1244,26615,26625,26565,26595,50201
20210128,1245,26590,26595,26555,26570,75428
20210128,1246,26580,26610,26530,26535,128127
20210128,1247,26535,26565,26515,26515,69046
20210128,1248,26520,26575,26510,26535,81230
20210128,1249,26530,26575,26525,26540,43559
20210128,1250,26540,26570,26535,26550,43270
20210128,1251,26545,26565,26505,26510,85251
20210128,1252,26505,26550,26500,26540,119303
20210128,1253,26535,26565,26525,26535,36491
20210128,1254,26535,26535,26500,26505,42163
20210128,1255,26505,26535,26495,26520,48035
20210128,1256,26520,26555,26515,26555,58118
20210128,1257,26555,26565,26515,26565,45060
20210128,1258,26560,26565,26530,26545,71863
20210128,1259,26550,26615,26540,26615,102929
20210128,1300,26605,26635,26595,26605,137997
20210128,1301,26600,26625,26600,26615,45259
20210128,1302,26620,26665,26615,26645,209840
20210128,1303,26640,26655,26590,26630,180230
20210128,1304,26630,26630,26585,26605,41879
20210128,1305,26600,26610,26585,26590,32548
20210128,1306,26585,26665,26585,26655,237417
20210128,1307,26655,26700,26630,26700,257558
20210128,1308,26705,26705,26675,26685,116052
20210128,1309,26690,26695,26620,26630,138662
20210128,1310,26620,26640,26600,26605,200515
20210128,1311,26615,26620,26565,26575,99095
20210128,1312,26575,26615,26570,26595,47463
20210128,1313,26595,26595,26525,26550,72623
20210128,1314,26550,26585,26550,26560,53880
20210128,1315,26560,26570,26535,26550,33778
20210128,1316,26550,26565,26535,26550,38737
20210128,1317,26545,26595,26545,26590,51424
20210128,1318,26585,26595,26565,26595,66181
20210128,1319,26590,26595,26530,26530,58920
20210128,1320,26530,26555,26525,26545,28771
20210128,1321,26550,26550,26510,26510,144500
20210128,1322,26505,26505,26425,26435,312207
20210128,1323,26435,26470,26420,26440,105235
20210128,1324,26430,26445,26375,26380,195330
20210128,1325,26380,26405,26340,26405,117696
20210128,1326,26405,26405,26330,26360,116088
20210128,1327,26360,26380,26345,26380,91640
20210128,1328,26380,26385,26345,26385,66382
20210128,1329,26380,26415,26380,26390,228550
20210128,1330,26390,26445,26370,26425,92786
20210128,1331,26425,26450,26390,26390,192263
20210128,1332,26385,26390,26335,26380,247934
20210128,1333,26375,26390,26340,26355,55887
20210128,1334,26365,26380,26325,26355,105971
20210128,1335,26345,26355,26310,26310,129900
20210128,1336,26305,26330,26290,26290,352253
20210128,1337,26295,26335,26275,26285,109326
20210128,1338,26285,26285,26235,26240,185842
20210128,1339,26250,26275,26235,26260,89646
20210128,1340,26265,26280,26220,26275,129662
20210128,1341,26270,26365,26270,26335,128049
20210128,1342,26340,26365,26320,26355,150528
20210128,1343,26355,26410,26355,26405,150066
20210128,1344,26410,26440,26380,26385,123378
20210128,1345,26385,26435,26380,26425,149896
20210128,1346,26420,26500,26415,26480,341957
20210128,1347,26480,26495,26470,26470,116272
20210128,1348,26480,26480,26440,26480,96663
20210128,1349,26475,26525,26470,26495,134539
20210128,1350,26495,26520,26480,26510,100851
20210128,1351,26510,26525,26480,26500,88405
20210128,1352,26500,26500,26455,26460,88134
20210128,1353,26460,26460,26410,26445,91942
20210128,1354,26445,26460,26415,26450,34145
20210128,1355,26455,26485,26420,26485,75447
20210128,1356,26480,26485,26440,26455,104611
20210128,1357,26450,26510,26440,26485,241614
20210128,1358,26490,26505,26435,26450,161245
20210128,1359,26450,26450,26415,26425,88008
20210128,1400,26425,26500,26425,26490,41121
20210128,1401,26495,26610,26490,26595,265774
20210128,1402,26590,26670,26580,26655,264906
20210128,1403,26655,26660,26610,26650,189247
20210128,1404,26645,26680,26640,26660,200822
20210128,1405,26660,26670,26620,26645,126839
20210128,1406,26640,26655,26575,26585,78777
20210128,1407,26585,26590,26560,26570,57239
20210128,1408,26570,26605,26555,26570,29108
20210128,1409,26570,26615,26570,26595,60433
20210128,1410,26590,26605,26565,26570,69373
20210128,1411,26570,26620,26550,26615,62984
20210128,1412,26615,26620,26550,26560,59538
20210128,1413,26570,26615,26550,26600,50346
20210128,1414,26600,26635,26590,26630,55864
20210128,1415,26630,26670,26630,26670,92071
20210128,1416,26670,26695,26660,26690,106894
20210128,1417,26685,26745,26665,26735,212803
20210128,1418,26745,26765,26705,26745,179651
20210128,1419,26740,26770,26735,26740,116266
20210128,1420,26740,26760,26695,26695,75737
20210128,1421,26700,26760,26695,26740,95984
20210128,1422,26740,26750,26675,26685,112107
20210128,1423,26685,26700,26655,26660,73026
20210128,1424,26660,26660,26600,26630,121988
20210128,1425,26625,26650,26610,26625,27971
20210128,1426,26625,26675,26625,26675,94199
20210128,1427,26680,26685,26615,26655,108193
20210128,1428,26655,26765,26655,26760,151628
20210128,1429,26760,26780,26740,26775,129259
20210128,1430,26775,26795,26700,26710,190531
20210128,1431,26715,26730,26620,26650,152027
20210128,1432,26655,26680,26625,26630,169518
20210128,1433,26630,26675,26625,26655,169747
20210128,1434,26655,26710,26640,26690,104591
20210128,1435,26695,26700,26655,26660,62456
20210128,1436,26660,26685,26640,26680,40513
20210128,1437,26690,26740,26690,26720,115209
20210128,1438,26720,26720,26665,26665,133148
20210128,1439,26670,26670,26620,26625,89225
20210128,1440,26625,26665,26625,26650,102574
20210128,1441,26655,26685,26635,26665,59889
20210128,1442,26665,26670,26625,26660,114797
20210128,1443,26655,26680,26635,26655,93577
20210128,1444,26650,26665,26640,26645,51976
20210128,1445,26645,26645,26580,26585,160121
20210128,1446,26585,26605,26585,26590,235315
20210128,1447,26590,26600,26545,26565,99005
20210128,1448,26555,26600,26550,26575,49787
20210128,1449,26570,26620,26545,26580,111517
20210128,1450,26570,26595,26565,26570,68921
20210128,1451,26570,26575,26540,26575,44744
20210128,1452,26580,26585,26545,26585,30961
20210128,1453,26585,26630,26580,26620,62437
20210128,1454,26625,26635,26580,26585,40008
20210128,1455,26585,26620,26575,26605,35540
20210128,1456,26595,26630,26580,26615,44566
20210128,1457,26620,26665,26620,26650,105572
20210128,1458,26650,26655,26625,26625,62556
20210128,1459,26630,26650,26610,26645,52494
20210128,1500,26645,26660,26625,26630,57445
20210128,1501,26630,26635,26560,26565,91996
20210128,1502,26555,26560,26485,26495,148385
20210128,1503,26490,26500,26435,26460,173142
20210128,1504,26465,26470,26435,26440,86518
20210128,1505,26435,26460,26400,26410,201719
20210128,1506,26420,26450,26420,26435,46236
20210128,1507,26430,26435,26395,26410,126280
20210128,1508,26410,26475,26405,26450,104793
20210128,1509,26445,26470,26435,26445,78583
20210128,1510,26450,26480,26440,26465,85117
20210128,1511,26470,26470,26430,26445,38848
20210128,1512,26440,26440,26370,26415,160029
20210128,1513,26415,26480,26405,26455,83134
20210128,1514,26450,26490,26440,26470,71217
20210128,1515,26465,26475,26430,26455,61075
20210128,1516,26465,26485,26455,26470,82824
20210128,1517,26470,26485,26465,26470,117657
20210128,1518,26470,26490,26455,26460,140964
20210128,1519,26465,26485,26450,26475,129994
20210128,1520,26480,26490,26460,26480,78541
20210128,1530,26610,26610,26610,26610,312519