날짜,시간,시가,고가,저가,종가,거래량
20210119,0901,26265,26315,26190,26235,716024
20210119,0902,26235,26445,26230,26415,645360
20210119,0903,26415,26515,26410,26485,482507
20210119,0904,26485,26500,26340,26350,450547
20210119,0905,26365,26440,26305,26310,372012
20210119,0906,26310,26325,26245,26250,332401
20210119,0907,26250,26265,26135,26155,494110
20210119,0908,26160,26260,26145,26240,339831
20210119,0909,26240,26240,26105,26105,335311
20210119,0910,26100,26150,26050,26085,350524
20210119,0911,26090,26165,26055,26115,215359
20210119,0912,26115,26125,26030,26045,235969
20210119,0913,26040,26120,26025,26025,283634
20210119,0914,26030,26060,25990,26055,321966
20210119,0915,26050,26145,26035,26120,284812
20210119,0916,26125,26210,26095,26170,483374
20210119,0917,26175,26240,26155,26185,364108
20210119,0918,26175,26295,26140,26290,374258
20210119,0919,26285,26325,26250,26285,512885
20210119,0920,26285,26350,26250,26255,317015
20210119,0921,26260,26355,26245,26350,286326
20210119,0922,26340,26385,26315,26375,213005
20210119,0923,26375,26410,26350,26385,265724
20210119,0924,26385,26390,26230,26250,242007
20210119,0925,26255,26290,26190,26225,314321
20210119,0926,26220,26250,26180,26220,205313
20210119,0927,26215,26285,26215,26275,195067
20210119,0928,26280,26325,26275,26310,315857
20210119,0929,26310,26365,26285,26360,190425
20210119,0930,26360,26375,26320,26375,167416
20210119,0931,26375,26455,26375,26450,394657
20210119,0932,26450,26470,26380,26405,255162
20210119,0933,26410,26475,26400,26435,276291
20210119,0934,26430,26445,26325,26350,173152
20210119,0935,26345,26440,26345,26435,143174
20210119,0936,26435,26445,26380,26425,148675
20210119,0937,26425,26490,26400,26475,345331
20210119,0938,26475,26505,26450,26500,238528
20210119,0939,26500,26550,26470,26550,255617
20210119,0940,26550,26570,26435,26480,399727
20210119,0941,26485,26540,26475,26515,215261
20210119,0942,26515,26575,26510,26565,181248
20210119,0943,26565,26580,26500,26520,212160
20210119,0944,26515,26560,26465,26465,208383
20210119,0945,26470,26470,26415,26425,146985
20210119,0946,26420,26485,26405,26460,139235
20210119,0947,26460,26470,26380,26385,219815
20210119,0948,26385,26465,26380,26420,94370
20210119,0949,26410,26525,26405,26490,126800
20210119,0950,26490,26550,26490,26550,235145
20210119,0951,26545,26565,26520,26565,235948
20210119,0952,26560,26570,26495,26515,137338
20210119,0953,26515,26585,26500,26555,158181
20210119,0954,26565,26590,26515,26580,145605
20210119,0955,26585,26645,26570,26635,527420
20210119,0956,26635,26645,26565,26605,174807
20210119,0957,26595,26655,26595,26655,439183
20210119,0958,26655,26665,26595,26625,155618
20210119,0959,26625,26690,26620,26690,223257
20210119,1000,26690,26700,26655,26660,190624
20210119,1001,26660,26720,26660,26715,206729
20210119,1002,26715,26755,26705,26750,206476
20210119,1003,26750,26770,26750,26770,172936
20210119,1004,26770,26825,26765,26810,248381
20210119,1005,26810,26855,26810,26850,254597
20210119,1006,26850,26865,26780,26800,281359
20210119,1007,26805,26810,26755,26775,152705
20210119,1008,26775,26830,26770,26800,207280
20210119,1009,26795,26815,26710,26715,124716
20210119,1010,26710,26785,26705,26780,118708
20210119,1011,26785,26810,26775,26790,101661
20210119,1012,26795,26805,26750,26775,84219
20210119,1013,26775,26800,26715,26725,53584
20210119,1014,26720,26745,26700,26710,94576
20210119,1015,26705,26745,26640,26665,200561
20210119,1016,26660,26720,26645,26715,182730
20210119,1017,26715,26720,26660,26700,85000
20210119,1018,26700,26710,26650,26675,93803
20210119,1019,26670,26760,26670,26750,133141
20210119,1020,26750,26770,26710,26740,94841
20210119,1021,26745,26795,26720,26775,107926
20210119,1022,26775,26800,26775,26780,52717
20210119,1023,26785,26810,26760,26760,160229
20210119,1024,26760,26825,26755,26825,94947
20210119,1025,26820,26825,26785,26815,81814
20210119,1026,26820,26820,26760,26770,67400
20210119,1027,26770,26780,26730,26780,67799
20210119,1028,26785,26785,26700,26700,66642
20210119,1029,26700,26735,26680,26735,68910
20210119,1030,26735,26770,26710,26770,63207
20210119,1031,26760,26815,26750,26815,105074
20210119,1032,26815,26945,26810,26915,479551
20210119,1033,26920,26935,26895,26915,115663
20210119,1034,26915,26975,26910,26970,225316
20210119,1035,26975,26985,26915,26940,181013
20210119,1036,26935,26965,26895,26935,123625
20210119,1037,26940,26965,26915,26930,144666
20210119,1038,26930,26940,26905,26910,113421
20210119,1039,26905,26950,26905,26930,69425
20210119,1040,26925,26940,26880,26895,131122
20210119,1041,26895,26945,26895,26930,93451
20210119,1042,26925,26925,26865,26915,69190
20210119,1043,26915,26915,26865,26870,61286
20210119,1044,26870,26910,26840,26855,118198
20210119,1045,26855,26890,26830,26885,59325
20210119,1046,26885,26915,26845,26895,70815
20210119,1047,26895,26905,26830,26855,96132
20210119,1048,26855,26880,26830,26855,52261
20210119,1049,26855,26870,26825,26850,51429
20210119,1050,26850,26925,26845,26920,83771
20210119,1051,26920,26930,26900,26915,56022
20210119,1052,26915,26930,26880,26880,66428
20210119,1053,26880,26890,26850,26855,27797
20210119,1054,26845,26850,26810,26835,66162
20210119,1055,26850,26860,26805,26820,49180
20210119,1056,26825,26890,26820,26880,41706
20210119,1057,26875,26930,26875,26925,119267
20210119,1058,26930,26950,26920,26950,132863
20210119,1059,26950,26960,26920,26945,65223
20210119,1100,26940,26990,26940,26990,162130
20210119,1101,26990,27000,26975,26990,245206
20210119,1102,26985,26990,26945,26950,131615
20210119,1103,26950,26995,26945,26995,78538
20210119,1104,26990,27005,26980,27005,98776
20210119,1105,26995,27010,26970,27000,99000
20210119,1106,27005,27050,26985,27040,191020
20210119,1107,27040,27055,27035,27055,127054
20210119,1108,27055,27080,27040,27075,172965
20210119,1109,27075,27105,27075,27080,157431
20210119,1110,27080,27115,27075,27110,99501
20210119,1111,27110,27155,27105,27150,93523
20210119,1112,27150,27195,27140,27195,180566
20210119,1113,27190,27220,27190,27205,141060
20210119,1114,27210,27210,27155,27200,221695
20210119,1115,27200,27245,27195,27240,140207
20210119,1116,27240,27270,27230,27245,166038
20210119,1117,27250,27260,27190,27215,167596
20210119,1118,27220,27230,27170,27175,106505
20210119,1119,27180,27190,27130,27135,148921
20210119,1120,27130,27185,27130,27145,133656
20210119,1121,27150,27185,27135,27155,77261
20210119,1122,27155,27165,27130,27135,98999
20210119,1123,27140,27190,27130,27190,40372
20210119,1124,27190,27210,27185,27200,105769
20210119,1125,27200,27235,27190,27220,126996
20210119,1126,27220,27225,27180,27190,50879
20210119,1127,27185,27215,27185,27210,33245
20210119,1128,27210,27245,27210,27245,129889
20210119,1129,27240,27255,27220,27235,106927
20210119,1130,27230,27230,27165,27170,102833
20210119,1131,27175,27185,27125,27125,96972
20210119,1132,27130,27145,27110,27135,86351
20210119,1133,27140,27150,27125,27135,42221
20210119,1134,27135,27155,27110,27155,80327
20210119,1135,27155,27205,27150,27185,74460
20210119,1136,27195,27250,27190,27245,135900
20210119,1137,27245,27260,27220,27260,81419
20210119,1138,27260,27270,27220,27245,58819
20210119,1139,27240,27245,27210,27215,96715
20210119,1140,27215,27215,27175,27185,40334
20210119,1141,27185,27190,27140,27165,69998
20210119,1142,27165,27180,27130,27140,46232
20210119,1143,27130,27170,27130,27140,67742
20210119,1144,27140,27180,27140,27170,49667
20210119,1145,27170,27230,27165,27215,116678
20210119,1146,27215,27225,27195,27200,126545
20210119,1147,27205,27235,27195,27215,43400
20210119,1148,27220,27225,27175,27180,105079
20210119,1149,27175,27205,27175,27180,39430
20210119,1150,27185,27220,27175,27220,76898
20210119,1151,27215,27290,27210,27275,240415
20210119,1152,27275,27300,27265,27290,83493
20210119,1153,27290,27300,27250,27275,145786
20210119,1154,27275,27290,27250,27290,94331
20210119,1155,27290,27325,27290,27310,147315
20210119,1156,27310,27315,27285,27305,99113
20210119,1157,27310,27335,27310,27325,54537
20210119,1158,27330,27345,27300,27330,106759
20210119,1159,27335,27355,27330,27350,49742
20210119,1200,27345,27360,27340,27355,62454
20210119,1201,27360,27360,27300,27310,83567
20210119,1202,27310,27310,27270,27270,84657
20210119,1203,27270,27290,27250,27285,110761
20210119,1204,27290,27325,27285,27285,72146
20210119,1205,27290,27310,27285,27295,67720
20210119,1206,27295,27310,27270,27300,64882
20210119,1207,27300,27305,27250,27260,80460
20210119,1208,27260,27270,27235,27255,106373
20210119,1209,27265,27290,27250,27280,33850
20210119,1210,27275,27280,27250,27250,13109
20210119,1211,27255,27280,27250,27270,13739
20210119,1212,27275,27275,27250,27260,30679
20210119,1213,27260,27290,27240,27290,77877
20210119,1214,27290,27295,27280,27285,50671
20210119,1215,27285,27315,27280,27305,92360
20210119,1216,27300,27345,27300,27345,83078
20210119,1217,27335,27360,27330,27350,86554
20210119,1218,27355,27355,27315,27325,58682
20210119,1219,27320,27345,27305,27340,18736
20210119,1220,27335,27345,27310,27345,52503
20210119,1221,27340,27390,27330,27380,155780
20210119,1222,27380,27400,27375,27395,169304
20210119,1223,27390,27400,27360,27370,55953
20210119,1224,27375,27445,27370,27440,120698
20210119,1225,27440,27445,27410,27430,69844
20210119,1226,27430,27460,27420,27445,138401
20210119,1227,27440,27500,27420,27490,181001
20210119,1228,27490,27500,27470,27480,149365
20210119,1229,27480,27500,27465,27495,83536
20210119,1230,27495,27500,27465,27470,50749
20210119,1231,27470,27490,27455,27465,86184
20210119,1232,27475,27475,27425,27425,81300
20210119,1233,27425,27470,27425,27455,61357
20210119,1234,27455,27485,27440,27480,49934
20210119,1235,27480,27485,27460,27475,53559
20210119,1236,27480,27500,27455,27490,127257
20210119,1237,27500,27530,27490,27520,143734
20210119,1238,27520,27565,27515,27555,107352
20210119,1239,27560,27560,27515,27515,97995
20210119,1240,27510,27560,27500,27540,95101
20210119,1241,27540,27555,27495,27500,96412
20210119,1242,27510,27545,27485,27525,104186
20210119,1243,27520,27550,27510,27545,85822
20210119,1244,27550,27565,27505,27515,109082
20210119,1245,27520,27540,27500,27510,70898
20210119,1246,27510,27520,27455,27470,127406
20210119,1247,27475,27480,27420,27425,108212
20210119,1248,27425,27445,27405,27415,155740
20210119,1249,27415,27465,27410,27455,64130
20210119,1250,27455,27475,27430,27465,80540
20210119,1251,27470,27480,27440,27475,94797
20210119,1252,27470,27525,27460,27520,97936
20210119,1253,27515,27525,27500,27505,77538
20210119,1254,27500,27520,27470,27490,59665
20210119,1255,27490,27505,27450,27475,48756
20210119,1256,27465,27495,27445,27485,63716
20210119,1257,27475,27475,27420,27440,64601
20210119,1258,27435,27440,27390,27410,91880
20210119,1259,27410,27440,27405,27430,64510
20210119,1300,27430,27435,27385,27395,105237
20210119,1301,27405,27440,27400,27435,162515
20210119,1302,27435,27460,27430,27455,157713
20210119,1303,27445,27460,27420,27460,87243
20210119,1304,27460,27475,27435,27460,40319
20210119,1305,27465,27465,27415,27415,31926
20210119,1306,27420,27470,27410,27460,36175
20210119,1307,27455,27470,27425,27465,41329
20210119,1308,27470,27470,27425,27435,72773
20210119,1309,27425,27445,27400,27400,75647
20210119,1310,27400,27420,27375,27385,84889
20210119,1311,27395,27440,27395,27425,47772
20210119,1312,27425,27430,27370,27375,58198
20210119,1313,27380,27410,27370,27385,41627
20210119,1314,27385,27390,27355,27380,28274
20210119,1315,27370,27370,27330,27365,136219
20210119,1316,27360,27360,27300,27300,85337
20210119,1317,27300,27315,27265,27285,130277
20210119,1318,27290,27330,27285,27300,136849
20210119,1319,27300,27325,27285,27320,126223
20210119,1320,27320,27365,27300,27355,156107
20210119,1321,27355,27370,27330,27370,114185
20210119,1322,27370,27400,27360,27400,81697
20210119,1323,27400,27425,27390,27420,124304
20210119,1324,27415,27430,27410,27420,83671
20210119,1325,27425,27450,27400,27440,92149
20210119,1326,27440,27440,27395,27395,45255
20210119,1327,27400,27430,27380,27425,89330
20210119,1328,27425,27475,27420,27465,149689
20210119,1329,27465,27485,27460,27475,82225
20210119,1330,27475,27475,27455,27470,81213
20210119,1331,27470,27520,27465,27510,144617
20210119,1332,27520,27520,27490,27505,112362
20210119,1333,27505,27575,27505,27570,237901
20210119,1334,27570,27575,27530,27560,121992
20210119,1335,27560,27575,27530,27560,107213
20210119,1336,27560,27570,27515,27540,105444
20210119,1337,27540,27565,27515,27555,66004
20210119,1338,27550,27565,27520,27525,119297
20210119,1339,27525,27545,27520,27520,25998
20210119,1340,27520,27540,27500,27510,74263
20210119,1341,27510,27520,27495,27515,98247
20210119,1342,27520,27560,27510,27555,104385
20210119,1343,27555,27585,27540,27570,94169
20210119,1344,27580,27590,27535,27570,199778
20210119,1345,27565,27570,27525,27535,65499
20210119,1346,27545,27570,27515,27525,64621
20210119,1347,27525,27555,27515,27550,44829
20210119,1348,27545,27560,27540,27555,26295
20210119,1349,27550,27560,27520,27530,27898
20210119,1350,27525,27560,27525,27540,44190
20210119,1351,27540,27560,27500,27505,116867
20210119,1352,27510,27535,27490,27535,57463
20210119,1353,27530,27565,27525,27555,53736
20210119,1354,27560,27570,27535,27570,35068
20210119,1355,27565,27565,27530,27550,60221
20210119,1356,27555,27600,27555,27590,127383
20210119,1357,27585,27615,27580,27605,166487
20210119,1358,27605,27650,27600,27650,142695
20210119,1359,27650,27660,27615,27640,138126
20210119,1400,27640,27650,27620,27635,47006
20210119,1401,27640,27645,27570,27570,86975
20210119,1402,27570,27600,27560,27585,64045
20210119,1403,27590,27670,27585,27660,94527
20210119,1404,27670,27680,27620,27645,119904
20210119,1405,27645,27645,27585,27605,76161
20210119,1406,27600,27610,27555,27565,88640
20210119,1407,27565,27600,27550,27595,64955
20210119,1408,27590,27600,27555,27580,56798
20210119,1409,27580,27590,27545,27570,61354
20210119,1410,27560,27610,27555,27555,61757
20210119,1411,27555,27600,27555,27595,62714
20210119,1412,27600,27625,27595,27605,61069
20210119,1413,27610,27625,27600,27625,31823
20210119,1414,27620,27645,27615,27635,38649
20210119,1415,27645,27650,27615,27630,39429
20210119,1416,27640,27645,27625,27645,21607
20210119,1417,27640,27665,27640,27660,69226
20210119,1418,27650,27660,27610,27615,67489
20210119,1419,27615,27655,27610,27655,21642
20210119,1420,27650,27685,27640,27685,113495
20210119,1421,27690,27710,27685,27700,175510
20210119,1422,27700,27720,27695,27710,109299
20210119,1423,27710,27710,27665,27665,104600
20210119,1424,27670,27710,27660,27690,214781
20210119,1425,27690,27730,27680,27725,65935
20210119,1426,27715,27720,27690,27705,77863
20210119,1427,27705,27715,27655,27670,150605
20210119,1428,27665,27690,27655,27660,56222
20210119,1429,27655,27660,27620,27630,116400
20210119,1430,27630,27670,27625,27650,66649
20210119,1431,27655,27655,27615,27615,61466
20210119,1432,27615,27620,27595,27600,104085
20210119,1433,27600,27615,27560,27565,70137
20210119,1434,27570,27595,27560,27590,136093
20210119,1435,27585,27610,27525,27525,103233
20210119,1436,27530,27530,27465,27490,169642
20210119,1437,27495,27540,27480,27505,151619
20210119,1438,27515,27515,27425,27470,297718
20210119,1439,27470,27470,27365,27365,287055
20210119,1440,27370,27425,27335,27425,258547
20210119,1441,27425,27430,27385,27390,118303
20210119,1442,27390,27460,27355,27450,108296
20210119,1443,27450,27450,27375,27400,216220
20210119,1444,27405,27440,27380,27430,139761
20210119,1445,27420,27425,27365,27370,155673
20210119,1446,27375,27385,27310,27330,238610
20210119,1447,27320,27355,27265,27280,146371
20210119,1448,27275,27375,27270,27370,130499
20210119,1449,27365,27375,27315,27320,123880
20210119,1450,27310,27345,27275,27330,149942
20210119,1451,27315,27425,27290,27420,181030
20210119,1452,27415,27475,27395,27465,186245
20210119,1453,27465,27475,27435,27465,187400
20210119,1454,27465,27480,27425,27450,107213
20210119,1455,27440,27465,27425,27430,63112
20210119,1456,27440,27440,27395,27420,149137
20210119,1457,27420,27450,27395,27395,78049
20210119,1458,27400,27405,27360,27365,87460
20210119,1459,27365,27385,27340,27365,122234
20210119,1500,27365,27420,27365,27380,125044
20210119,1501,27380,27420,27335,27340,197880
20210119,1502,27340,27365,27325,27340,46118
20210119,1503,27340,27370,27310,27355,94780
20210119,1504,27360,27380,27345,27370,49022
20210119,1505,27370,27395,27355,27375,61478
20210119,1506,27375,27390,27350,27380,58070
20210119,1507,27380,27405,27330,27335,91140
20210119,1508,27340,27370,27330,27355,32470
20210119,1509,27355,27355,27300,27320,90200
20210119,1510,27315,27360,27295,27345,119605
20210119,1511,27345,27355,27335,27345,16270
20210119,1512,27355,27380,27345,27365,30143
20210119,1513,27365,27405,27350,27400,113206
20210119,1514,27400,27415,27390,27410,87263
20210119,1515,27410,27425,27385,27420,101458
20210119,1516,27410,27420,27385,27410,94487
20210119,1517,27410,27415,27385,27395,79748
20210119,1518,27395,27430,27390,27415,192070
20210119,1519,27410,27430,27400,27425,107790
20210119,1520,27430,27450,27425,27450,86587
20210119,1530,27385,27385,27385,27385,357692