날짜,시간,시가,고가,저가,종가,거래량
20210106,0901,2295,2300,2285,2290,4800132
20210106,0902,2290,2300,2285,2300,3437223
20210106,0903,2300,2305,2290,2290,3584150
20210106,0904,2290,2290,2270,2275,2668238
20210106,0905,2270,2280,2265,2270,3838386
20210106,0906,2270,2270,2255,2260,2609042
20210106,0907,2260,2270,2255,2255,1487887
20210106,0908,2260,2265,2255,2260,2457067
20210106,0909,2260,2260,2250,2255,2199541
20210106,0910,2255,2260,2250,2260,1661083
20210106,0911,2260,2275,2260,2270,1542685
20210106,0912,2270,2280,2265,2275,3225558
20210106,0913,2275,2280,2265,2265,1877659
20210106,0914,2265,2270,2255,2260,1828037
20210106,0915,2260,2265,2255,2265,495147
20210106,0916,2265,2275,2255,2270,1522570
20210106,0917,2270,2275,2265,2270,845404
20210106,0918,2270,2270,2260,2260,217676
20210106,0919,2260,2270,2255,2270,1279262
20210106,0920,2270,2270,2265,2270,866171
20210106,0921,2265,2270,2260,2265,507388
20210106,0922,2265,2265,2260,2260,305842
20210106,0923,2265,2270,2260,2270,2597394
20210106,0924,2265,2270,2260,2270,691188
20210106,0925,2270,2275,2265,2270,1570890
20210106,0926,2270,2275,2265,2270,933452
20210106,0927,2275,2275,2270,2275,729264
20210106,0928,2275,2285,2275,2285,1656335
20210106,0929,2285,2290,2280,2285,1399856
20210106,0930,2285,2290,2280,2285,1931957
20210106,0931,2285,2290,2280,2285,1053143
20210106,0932,2290,2295,2285,2295,1490364
20210106,0933,2290,2295,2290,2295,341301
20210106,0934,2290,2295,2285,2290,1737119
20210106,0935,2290,2295,2280,2285,543586
20210106,0936,2285,2290,2280,2285,894182
20210106,0937,2285,2285,2275,2280,1596028
20210106,0938,2280,2285,2275,2280,678131
20210106,0939,2275,2280,2275,2280,549581
20210106,0940,2275,2280,2275,2275,609585
20210106,0941,2270,2280,2270,2280,565210
20210106,0942,2280,2285,2275,2285,479751
20210106,0943,2280,2285,2280,2285,424834
20210106,0944,2285,2285,2275,2280,1099545
20210106,0945,2280,2285,2275,2280,324619
20210106,0946,2285,2290,2280,2290,1235834
20210106,0947,2290,2295,2285,2295,716762
20210106,0948,2295,2295,2290,2290,1117586
20210106,0949,2290,2300,2290,2300,1206087
20210106,0950,2300,2300,2290,2290,609214
20210106,0951,2290,2295,2285,2290,1105585
20210106,0952,2290,2295,2285,2290,308484
20210106,0953,2290,2300,2285,2295,736427
20210106,0954,2295,2305,2295,2305,1789772
20210106,0955,2300,2305,2300,2305,1823883
20210106,0956,2305,2310,2300,2305,654223
20210106,0957,2305,2310,2300,2310,854382
20210106,0958,2310,2315,2305,2310,1941835
20210106,0959,2315,2315,2305,2305,1223663
20210106,1000,2310,2315,2300,2310,1787493
20210106,1001,2315,2315,2305,2305,2843032
20210106,1002,2305,2315,2305,2315,1548690
20210106,1003,2315,2325,2310,2320,1913072
20210106,1004,2320,2325,2310,2315,2020268
20210106,1005,2315,2325,2315,2320,476733
20210106,1006,2325,2330,2320,2330,1182755
20210106,1007,2330,2330,2325,2330,1366625
20210106,1008,2330,2340,2325,2340,1415984
20210106,1009,2340,2345,2330,2330,2429344
20210106,1010,2335,2335,2315,2320,2366377
20210106,1011,2320,2335,2315,2335,1992165
20210106,1012,2335,2335,2320,2325,1388208
20210106,1013,2325,2325,2310,2315,1890586
20210106,1014,2315,2315,2305,2305,1784595
20210106,1015,2305,2315,2305,2310,2281344
20210106,1016,2310,2315,2305,2315,492066
20210106,1017,2315,2320,2310,2320,1146104
20210106,1018,2315,2320,2315,2315,1300313
20210106,1019,2315,2330,2315,2330,1274027
20210106,1020,2330,2330,2320,2330,512551
20210106,1021,2330,2330,2320,2325,924943
20210106,1022,2325,2330,2320,2330,1033181
20210106,1023,2330,2330,2315,2315,967376
20210106,1024,2320,2320,2315,2315,452197
20210106,1025,2315,2320,2315,2315,226499
20210106,1026,2315,2320,2310,2315,1213002
20210106,1027,2315,2320,2310,2320,1198444
20210106,1028,2320,2320,2315,2320,851194
20210106,1029,2315,2320,2315,2320,522962
20210106,1030,2320,2320,2315,2320,662811
20210106,1031,2315,2320,2310,2315,513279
20210106,1032,2310,2315,2310,2310,660539
20210106,1033,2310,2310,2305,2310,236863
20210106,1034,2310,2315,2305,2310,976995
20210106,1035,2310,2315,2305,2305,587422
20210106,1036,2310,2315,2305,2310,366828
20210106,1037,2310,2320,2310,2315,524318
20210106,1038,2315,2325,2315,2325,1288272
20210106,1039,2325,2330,2320,2325,1248382
20210106,1040,2325,2330,2320,2330,641547
20210106,1041,2330,2330,2320,2325,355741
20210106,1042,2325,2330,2315,2325,733402
20210106,1043,2325,2330,2320,2320,574105
20210106,1044,2320,2325,2315,2325,104074
20210106,1045,2325,2325,2320,2325,174457
20210106,1046,2325,2335,2325,2335,1735569
20210106,1047,2335,2335,2325,2330,787518
20210106,1048,2330,2340,2330,2335,1920995
20210106,1049,2335,2335,2325,2330,823559
20210106,1050,2325,2335,2325,2335,192683
20210106,1051,2335,2340,2330,2330,1164369
20210106,1052,2330,2335,2325,2335,346012
20210106,1053,2330,2340,2330,2340,483141
20210106,1054,2340,2340,2330,2330,877611
20210106,1055,2335,2335,2325,2330,1229799
20210106,1056,2330,2335,2325,2335,536023
20210106,1057,2330,2335,2330,2330,465328
20210106,1058,2335,2340,2330,2340,878251
20210106,1059,2340,2340,2330,2330,491326
20210106,1100,2330,2335,2325,2330,353978
20210106,1101,2330,2340,2330,2340,1187832
20210106,1102,2340,2340,2325,2325,810808
20210106,1103,2330,2330,2320,2325,953840
20210106,1104,2325,2325,2320,2320,981988
20210106,1105,2325,2330,2320,2325,807074
20210106,1106,2325,2330,2320,2330,395509
20210106,1107,2330,2330,2320,2325,331908
20210106,1108,2325,2325,2320,2320,70587
20210106,1109,2320,2325,2315,2320,981420
20210106,1110,2320,2325,2315,2325,374839
20210106,1111,2325,2325,2315,2320,474449
20210106,1112,2320,2325,2315,2315,406579
20210106,1113,2320,2320,2315,2315,117748
20210106,1114,2315,2320,2310,2315,787428
20210106,1115,2320,2320,2315,2315,826520
20210106,1116,2315,2320,2310,2315,437363
20210106,1117,2310,2315,2305,2305,1322901
20210106,1118,2310,2315,2305,2315,589788
20210106,1119,2315,2315,2310,2315,315092
20210106,1120,2315,2315,2310,2315,89316
20210106,1121,2310,2320,2310,2315,510080
20210106,1122,2315,2320,2310,2315,313980
20210106,1123,2315,2315,2310,2315,172203
20210106,1124,2310,2315,2310,2310,714277
20210106,1125,2310,2310,2305,2310,88250
20210106,1126,2310,2310,2305,2310,49694
20210106,1127,2310,2310,2300,2305,1014772
20210106,1128,2305,2305,2300,2300,2599396
20210106,1129,2300,2305,2295,2295,1935270
20210106,1130,2295,2300,2295,2295,1260237
20210106,1131,2295,2300,2290,2295,623277
20210106,1132,2295,2295,2290,2295,564856
20210106,1133,2295,2295,2290,2295,323173
20210106,1134,2295,2305,2290,2305,1291346
20210106,1135,2300,2305,2295,2295,328187
20210106,1136,2300,2300,2290,2300,809416
20210106,1137,2300,2305,2295,2300,513259
20210106,1138,2300,2300,2295,2295,380549
20210106,1139,2295,2300,2290,2290,90124
20210106,1140,2290,2300,2290,2300,63995
20210106,1141,2300,2300,2295,2300,60198
20210106,1142,2300,2305,2295,2305,681361
20210106,1143,2305,2305,2295,2300,330486
20210106,1144,2300,2300,2295,2300,12527
20210106,1145,2300,2300,2295,2295,109624
20210106,1146,2295,2300,2295,2300,101021
20210106,1147,2300,2300,2295,2300,302289
20210106,1148,2300,2305,2300,2305,473820
20210106,1149,2305,2310,2305,2310,1178399
20210106,1150,2310,2315,2305,2310,1168442
20210106,1151,2310,2315,2305,2310,348756
20210106,1152,2310,2310,2305,2305,63061
20210106,1153,2310,2315,2310,2315,327854
20210106,1154,2310,2315,2310,2315,164757
20210106,1155,2315,2315,2310,2315,917261
20210106,1156,2315,2320,2315,2320,164145
20210106,1157,2315,2320,2315,2315,229367
20210106,1158,2320,2325,2315,2320,825052
20210106,1159,2325,2325,2315,2315,629781
20210106,1200,2315,2325,2315,2325,268447
20210106,1201,2325,2330,2320,2325,1587623
20210106,1202,2325,2325,2320,2320,300826
20210106,1203,2325,2325,2315,2320,444744
20210106,1204,2320,2325,2320,2325,120634
20210106,1205,2325,2330,2320,2330,433986
20210106,1206,2330,2330,2325,2330,127440
20210106,1207,2330,2335,2325,2330,1317317
20210106,1208,2330,2330,2320,2320,190469
20210106,1209,2320,2325,2320,2320,122615
20210106,1210,2325,2325,2320,2320,127035
20210106,1211,2320,2330,2320,2320,644525
20210106,1212,2325,2330,2325,2325,264268
20210106,1213,2325,2325,2315,2315,324836
20210106,1214,2315,2320,2315,2315,91113
20210106,1215,2315,2325,2315,2325,299582
20210106,1216,2325,2325,2320,2325,205779
20210106,1217,2325,2330,2320,2325,507695
20210106,1218,2325,2325,2315,2320,449538
20210106,1219,2320,2325,2320,2320,169191
20210106,1220,2320,2325,2315,2320,304920
20210106,1221,2320,2325,2315,2320,131469
20210106,1222,2325,2330,2320,2330,562926
20210106,1223,2330,2330,2325,2330,149394
20210106,1224,2330,2330,2325,2325,76090
20210106,1225,2330,2330,2320,2325,576538
20210106,1226,2325,2330,2320,2325,222556
20210106,1227,2325,2325,2320,2325,8198
20210106,1228,2325,2325,2320,2325,83505
20210106,1229,2325,2325,2320,2325,660148
20210106,1230,2320,2325,2320,2325,20274
20210106,1231,2325,2330,2320,2330,475215
20210106,1232,2325,2330,2320,2325,370456
20210106,1233,2325,2330,2325,2330,306947
20210106,1234,2330,2330,2325,2330,207542
20210106,1235,2325,2330,2320,2325,491086
20210106,1236,2325,2325,2320,2325,526727
20210106,1237,2320,2325,2320,2325,88744
20210106,1238,2320,2325,2320,2320,123372
20210106,1239,2320,2325,2320,2325,11550
20210106,1240,2325,2330,2325,2330,463139
20210106,1241,2330,2330,2325,2330,728193
20210106,1242,2330,2330,2325,2330,91905
20210106,1243,2330,2330,2325,2330,54393
20210106,1244,2325,2325,2320,2320,971949
20210106,1245,2320,2330,2320,2325,276504
20210106,1246,2325,2325,2320,2325,96451
20210106,1247,2325,2325,2320,2325,32563
20210106,1248,2325,2325,2320,2325,392200
20210106,1249,2320,2330,2320,2330,53806
20210106,1250,2330,2330,2325,2330,426904
20210106,1251,2330,2330,2325,2325,272828
20210106,1252,2325,2325,2320,2320,12197
20210106,1253,2320,2330,2320,2325,270733
20210106,1254,2325,2330,2320,2330,137499
20210106,1255,2325,2330,2325,2325,8930
20210106,1256,2325,2330,2325,2330,80800
20210106,1257,2330,2330,2325,2330,21019
20210106,1258,2330,2330,2325,2330,75178
20210106,1259,2330,2330,2325,2330,35509
20210106,1300,2330,2330,2325,2330,568223
20210106,1301,2330,2335,2325,2335,1008370
20210106,1302,2335,2340,2330,2340,1919136
20210106,1303,2340,2345,2335,2340,2738567
20210106,1304,2345,2345,2340,2345,194405
20210106,1305,2340,2345,2335,2340,1792945
20210106,1306,2345,2345,2340,2345,550282
20210106,1307,2345,2350,2335,2350,1771821
20210106,1308,2350,2350,2340,2350,1488181
20210106,1309,2350,2355,2345,2355,1479735
20210106,1310,2350,2355,2350,2350,1344314
20210106,1311,2355,2355,2340,2345,1303128
20210106,1312,2350,2350,2335,2340,921130
20210106,1313,2340,2345,2335,2340,927968
20210106,1314,2340,2340,2335,2340,596883
20210106,1315,2340,2340,2330,2330,681655
20210106,1316,2330,2335,2330,2335,153700
20210106,1317,2330,2335,2330,2335,654587
20210106,1318,2335,2335,2330,2335,561669
20210106,1319,2335,2335,2330,2335,155055
20210106,1320,2335,2335,2330,2335,34674
20210106,1321,2330,2335,2330,2335,89950
20210106,1322,2335,2335,2320,2325,4568101
20210106,1323,2330,2330,2325,2325,298921
20210106,1324,2325,2330,2320,2325,756510
20210106,1325,2325,2325,2320,2320,292421
20210106,1326,2320,2325,2320,2320,1373621
20210106,1327,2320,2325,2320,2325,33144
20210106,1328,2325,2325,2315,2315,737617
20210106,1329,2320,2320,2310,2315,2276323
20210106,1330,2315,2315,2310,2315,250086
20210106,1331,2315,2320,2310,2315,1014434
20210106,1332,2315,2315,2310,2315,28210
20210106,1333,2315,2320,2310,2320,592516
20210106,1334,2320,2320,2310,2320,1492961
20210106,1335,2320,2320,2315,2320,119358
20210106,1336,2320,2320,2310,2315,500612
20210106,1337,2315,2315,2310,2315,1520538
20210106,1338,2310,2315,2300,2305,1821879
20210106,1339,2305,2315,2300,2310,974683
20210106,1340,2310,2315,2305,2310,285319
20210106,1341,2305,2310,2305,2310,85614
20210106,1342,2310,2315,2310,2310,259135
20210106,1343,2310,2320,2310,2320,761594
20210106,1344,2320,2320,2315,2320,431615
20210106,1345,2320,2325,2315,2325,883682
20210106,1346,2325,2325,2315,2320,923944
20210106,1347,2320,2325,2320,2325,1610093
20210106,1348,2325,2325,2320,2325,978126
20210106,1349,2325,2330,2320,2325,1011365
20210106,1350,2325,2325,2320,2325,69278
20210106,1351,2325,2330,2320,2330,142906
20210106,1352,2330,2330,2320,2325,468648
20210106,1353,2320,2325,2320,2320,976913
20210106,1354,2325,2330,2320,2325,1161881
20210106,1355,2325,2325,2320,2325,72013
20210106,1356,2325,2325,2315,2320,642847
20210106,1357,2320,2320,2315,2320,441328
20210106,1358,2315,2320,2315,2315,85075
20210106,1359,2315,2320,2310,2315,663725
20210106,1400,2315,2320,2310,2320,242442
20210106,1401,2315,2320,2310,2320,1264585
20210106,1402,2315,2320,2310,2315,222593
20210106,1403,2315,2325,2315,2320,741451
20210106,1404,2315,2325,2315,2325,227287
20210106,1405,2325,2325,2320,2320,52695
20210106,1406,2320,2325,2320,2320,352249
20210106,1407,2320,2325,2320,2320,466994
20210106,1408,2320,2320,2315,2315,13783
20210106,1409,2320,2320,2315,2320,25332
20210106,1410,2320,2320,2315,2320,177344
20210106,1411,2315,2325,2315,2320,489110
20210106,1412,2320,2320,2315,2315,61711
20210106,1413,2315,2315,2310,2315,937246
20210106,1414,2315,2315,2310,2310,483377
20210106,1415,2315,2320,2310,2315,214903
20210106,1416,2315,2320,2310,2320,255633
20210106,1417,2320,2320,2310,2315,110695
20210106,1418,2315,2315,2305,2310,1446827
20210106,1419,2310,2310,2305,2310,106899
20210106,1420,2310,2315,2305,2315,798431
20210106,1421,2310,2315,2305,2310,200175
20210106,1422,2315,2315,2310,2310,104999
20210106,1423,2310,2315,2305,2310,665253
20210106,1424,2310,2315,2305,2310,114223
20210106,1425,2310,2310,2305,2310,1204258
20210106,1426,2305,2310,2305,2310,573970
20210106,1427,2305,2310,2305,2305,613332
20210106,1428,2305,2305,2300,2305,278978
20210106,1429,2305,2305,2300,2305,189349
20210106,1430,2300,2305,2300,2300,87448
20210106,1431,2305,2305,2295,2300,1692774
20210106,1432,2295,2300,2295,2300,800086
20210106,1433,2295,2300,2295,2295,1578609
20210106,1434,2300,2305,2295,2305,859334
20210106,1435,2300,2310,2300,2310,475129
20210106,1436,2310,2310,2300,2305,353575
20210106,1437,2305,2305,2295,2300,908374
20210106,1438,2305,2305,2295,2295,259597
20210106,1439,2300,2300,2295,2300,200543
20210106,1440,2300,2305,2300,2300,140766
20210106,1441,2305,2310,2300,2310,265859
20210106,1442,2305,2310,2305,2310,124878
20210106,1443,2310,2315,2305,2315,585650
20210106,1444,2310,2315,2305,2315,1381432
20210106,1445,2315,2315,2310,2310,493671
20210106,1446,2310,2315,2305,2310,284283
20210106,1447,2310,2315,2305,2315,397158
20210106,1448,2310,2315,2310,2315,217917
20210106,1449,2315,2320,2315,2320,648885
20210106,1450,2320,2320,2315,2320,1119120
20210106,1451,2320,2320,2315,2320,61818
20210106,1452,2320,2320,2315,2315,532667
20210106,1453,2315,2320,2315,2320,355934
20210106,1454,2320,2325,2315,2325,899702
20210106,1455,2325,2330,2320,2325,1103793
20210106,1456,2325,2330,2320,2330,951174
20210106,1457,2330,2335,2325,2330,978881
20210106,1458,2330,2335,2330,2330,392024
20210106,1459,2335,2340,2330,2335,1034558
20210106,1500,2335,2340,2335,2340,1263824
20210106,1501,2340,2340,2325,2330,2835292
20210106,1502,2330,2335,2325,2330,799823
20210106,1503,2330,2335,2330,2330,134056
20210106,1504,2330,2340,2330,2340,542613
20210106,1505,2335,2340,2335,2340,358345
20210106,1506,2340,2345,2335,2345,711056
20210106,1507,2345,2350,2340,2350,2382039
20210106,1508,2350,2355,2345,2350,2884533
20210106,1509,2350,2350,2340,2350,1654381
20210106,1510,2350,2350,2345,2345,966388
20210106,1511,2350,2355,2345,2355,1076098
20210106,1512,2355,2360,2350,2355,2574684
20210106,1513,2355,2365,2355,2365,1264271
20210106,1514,2365,2370,2360,2370,1236788
20210106,1515,2370,2375,2365,2375,2039902
20210106,1516,2375,2375,2360,2365,2631255
20210106,1517,2365,2370,2360,2365,1075121
20210106,1518,2370,2370,2365,2365,2730259
20210106,1519,2365,2365,2355,2355,885163
20210106,1520,2355,2365,2355,2360,1594915
20210106,1530,2360,2360,2360,2360,4441571