날짜,시간,시가,고가,저가,종가,거래량
20210118,0901,2185,2185,2170,2170,7138022
20210118,0902,2170,2180,2165,2170,7966878
20210118,0903,2170,2205,2170,2205,5984152
20210118,0904,2205,2215,2195,2215,9167210
20210118,0905,2210,2220,2205,2215,6168297
20210118,0906,2210,2215,2205,2215,7716228
20210118,0907,2215,2215,2190,2200,6232646
20210118,0908,2200,2205,2185,2185,3617848
20210118,0909,2185,2190,2175,2185,4601555
20210118,0910,2180,2185,2175,2180,3843670
20210118,0911,2180,2190,2175,2185,3290349
20210118,0912,2185,2185,2180,2185,1034713
20210118,0913,2185,2190,2180,2185,2003619
20210118,0914,2190,2195,2185,2195,3678066
20210118,0915,2195,2200,2185,2195,2492113
20210118,0916,2200,2205,2195,2205,2112751
20210118,0917,2205,2210,2200,2205,3468550
20210118,0918,2205,2210,2200,2205,1794899
20210118,0919,2205,2205,2195,2195,4200767
20210118,0920,2190,2200,2190,2200,1121925
20210118,0921,2200,2205,2190,2190,2716542
20210118,0922,2190,2195,2175,2175,4829722
20210118,0923,2180,2185,2170,2175,4401986
20210118,0924,2175,2180,2165,2170,4780422
20210118,0925,2165,2175,2165,2165,1739239
20210118,0926,2165,2170,2160,2165,4554464
20210118,0927,2165,2170,2160,2170,997311
20210118,0928,2165,2175,2165,2175,2583041
20210118,0929,2175,2175,2165,2170,2428834
20210118,0930,2170,2170,2165,2165,2982950
20210118,0931,2170,2175,2160,2165,3728942
20210118,0932,2165,2180,2165,2180,1050342
20210118,0933,2180,2180,2165,2165,1654402
20210118,0934,2170,2170,2165,2165,1775207
20210118,0935,2165,2165,2155,2155,3925599
20210118,0936,2160,2170,2155,2170,2595850
20210118,0937,2170,2175,2165,2170,1103647
20210118,0938,2175,2175,2165,2170,1509847
20210118,0939,2170,2180,2170,2175,2612040
20210118,0940,2180,2180,2170,2170,1415569
20210118,0941,2170,2180,2165,2175,699630
20210118,0942,2180,2180,2170,2175,1942939
20210118,0943,2175,2175,2160,2165,2479395
20210118,0944,2165,2170,2160,2165,837358
20210118,0945,2170,2170,2160,2165,541072
20210118,0946,2160,2170,2160,2170,607569
20210118,0947,2170,2170,2160,2165,493127
20210118,0948,2165,2165,2160,2165,1046234
20210118,0949,2165,2165,2155,2160,1989532
20210118,0950,2155,2165,2155,2165,1885736
20210118,0951,2160,2170,2160,2170,1393364
20210118,0952,2165,2170,2160,2160,1374472
20210118,0953,2160,2170,2155,2165,1008523
20210118,0954,2160,2165,2160,2165,586692
20210118,0955,2165,2170,2160,2160,1723529
20210118,0956,2160,2165,2155,2155,563492
20210118,0957,2155,2160,2155,2155,2773534
20210118,0958,2160,2160,2150,2150,827037
20210118,0959,2155,2155,2145,2150,3979681
20210118,1000,2150,2150,2145,2145,987616
20210118,1001,2145,2155,2145,2150,3364475
20210118,1002,2150,2155,2145,2155,485198
20210118,1003,2155,2155,2150,2155,662755
20210118,1004,2155,2160,2150,2155,1129671
20210118,1005,2150,2155,2145,2150,1534617
20210118,1006,2150,2155,2145,2150,787886
20210118,1007,2150,2160,2145,2160,1843143
20210118,1008,2160,2165,2155,2165,1139307
20210118,1009,2165,2165,2160,2165,2354845
20210118,1010,2165,2165,2160,2165,597475
20210118,1011,2165,2170,2160,2170,4429731
20210118,1012,2170,2175,2165,2170,1199908
20210118,1013,2165,2175,2165,2175,1234141
20210118,1014,2175,2175,2170,2175,905602
20210118,1015,2170,2180,2170,2180,3242377
20210118,1016,2180,2185,2175,2180,2621296
20210118,1017,2180,2185,2175,2180,1560856
20210118,1018,2180,2180,2175,2180,2741059
20210118,1019,2180,2185,2170,2175,2417225
20210118,1020,2175,2180,2170,2175,702400
20210118,1021,2175,2180,2170,2175,1546777
20210118,1022,2170,2180,2170,2180,1211180
20210118,1023,2180,2180,2170,2175,358673
20210118,1024,2175,2180,2170,2180,861795
20210118,1025,2175,2185,2175,2180,2019241
20210118,1026,2185,2185,2180,2185,1328875
20210118,1027,2185,2190,2180,2190,2076408
20210118,1028,2190,2190,2180,2185,1906135
20210118,1029,2185,2190,2185,2185,1917903
20210118,1030,2180,2185,2175,2180,2365763
20210118,1031,2180,2185,2175,2175,1176181
20210118,1032,2180,2180,2175,2180,765319
20210118,1033,2180,2185,2175,2185,611490
20210118,1034,2180,2185,2175,2180,371006
20210118,1035,2175,2185,2175,2180,276484
20210118,1036,2180,2190,2180,2190,1332940
20210118,1037,2185,2185,2175,2180,1003427
20210118,1038,2175,2180,2175,2175,1268350
20210118,1039,2175,2180,2170,2175,462923
20210118,1040,2175,2180,2170,2175,935845
20210118,1041,2175,2180,2170,2175,821469
20210118,1042,2175,2180,2170,2175,630206
20210118,1043,2175,2180,2170,2175,717496
20210118,1044,2175,2175,2170,2170,249094
20210118,1045,2175,2175,2170,2175,432183
20210118,1046,2170,2170,2160,2165,2368980
20210118,1047,2165,2170,2160,2165,2507029
20210118,1048,2165,2170,2160,2165,343871
20210118,1049,2165,2165,2155,2155,1849005
20210118,1050,2155,2165,2155,2165,588131
20210118,1051,2165,2165,2160,2160,2095625
20210118,1052,2165,2165,2160,2165,426558
20210118,1053,2165,2165,2160,2160,2074428
20210118,1054,2165,2165,2160,2165,162081
20210118,1055,2165,2165,2160,2165,89629
20210118,1056,2165,2165,2160,2160,326626
20210118,1057,2160,2165,2160,2165,422336
20210118,1058,2160,2165,2160,2165,348434
20210118,1059,2165,2170,2165,2170,1112020
20210118,1100,2165,2170,2160,2165,1860589
20210118,1101,2165,2165,2155,2160,908294
20210118,1102,2160,2160,2155,2155,88180
20210118,1103,2160,2160,2155,2160,922125
20210118,1104,2160,2160,2155,2160,113247
20210118,1105,2160,2160,2155,2160,1153150
20210118,1106,2155,2165,2155,2165,229196
20210118,1107,2165,2170,2160,2165,904727
20210118,1108,2165,2170,2160,2170,239062
20210118,1109,2170,2175,2165,2170,1414692
20210118,1110,2170,2175,2170,2175,615088
20210118,1111,2170,2175,2165,2175,836977
20210118,1112,2175,2180,2170,2175,1261329
20210118,1113,2175,2180,2170,2175,671403
20210118,1114,2175,2175,2170,2170,730962
20210118,1115,2170,2175,2165,2165,652805
20210118,1116,2170,2175,2170,2175,653593
20210118,1117,2170,2175,2165,2165,314013
20210118,1118,2165,2170,2160,2165,1335619
20210118,1119,2160,2165,2160,2165,79118
20210118,1120,2160,2165,2160,2165,137324
20210118,1121,2165,2165,2160,2165,106391
20210118,1122,2165,2170,2160,2170,828219
20210118,1123,2170,2175,2165,2170,1194688
20210118,1124,2170,2175,2165,2170,373780
20210118,1125,2170,2175,2170,2175,121022
20210118,1126,2175,2175,2170,2170,246724
20210118,1127,2175,2175,2170,2175,26511
20210118,1128,2175,2180,2170,2180,2678346
20210118,1129,2180,2180,2170,2175,407363
20210118,1130,2175,2180,2170,2175,555099
20210118,1131,2175,2180,2175,2175,116631
20210118,1132,2175,2180,2175,2175,578985
20210118,1133,2175,2185,2175,2180,2449846
20210118,1134,2180,2185,2180,2185,401025
20210118,1135,2180,2185,2175,2180,1158086
20210118,1136,2175,2180,2170,2175,260876
20210118,1137,2175,2175,2170,2170,250798
20210118,1138,2170,2175,2170,2175,359254
20210118,1139,2175,2180,2170,2180,1974188
20210118,1140,2180,2180,2175,2180,1315399
20210118,1141,2180,2180,2175,2180,119225
20210118,1142,2180,2180,2175,2180,196102
20210118,1143,2180,2180,2175,2180,754180
20210118,1144,2175,2180,2175,2175,184821
20210118,1145,2175,2180,2175,2175,44692
20210118,1146,2180,2180,2170,2175,1127946
20210118,1147,2175,2180,2170,2170,336679
20210118,1148,2175,2175,2170,2175,199822
20210118,1149,2175,2175,2170,2170,34670
20210118,1150,2170,2170,2165,2165,1342654
20210118,1151,2165,2170,2165,2170,124015
20210118,1152,2165,2170,2165,2170,119576
20210118,1153,2165,2170,2165,2170,130261
20210118,1154,2170,2170,2165,2165,614971
20210118,1155,2165,2170,2165,2170,160959
20210118,1156,2170,2170,2165,2170,331267
20210118,1157,2170,2170,2165,2165,12608
20210118,1158,2165,2175,2165,2175,586022
20210118,1159,2175,2175,2165,2170,784758
20210118,1200,2170,2170,2165,2170,856579
20210118,1201,2170,2170,2165,2165,217587
20210118,1202,2165,2170,2165,2165,119513
20210118,1203,2170,2170,2160,2165,2352929
20210118,1204,2170,2170,2165,2170,65182
20210118,1205,2170,2175,2165,2170,673914
20210118,1206,2175,2175,2170,2175,108134
20210118,1207,2170,2175,2170,2175,74317
20210118,1208,2175,2180,2170,2175,1615196
20210118,1209,2175,2175,2170,2175,529059
20210118,1210,2175,2180,2170,2175,485657
20210118,1211,2180,2180,2170,2175,813522
20210118,1212,2175,2180,2170,2175,150116
20210118,1213,2175,2175,2170,2175,10767
20210118,1214,2170,2175,2170,2175,141533
20210118,1215,2175,2180,2175,2175,547085
20210118,1216,2175,2180,2175,2175,488435
20210118,1217,2175,2175,2170,2175,144240
20210118,1218,2175,2180,2170,2175,76770
20210118,1219,2170,2180,2170,2180,27752
20210118,1220,2180,2180,2170,2175,406806
20210118,1221,2175,2175,2170,2175,38131
20210118,1222,2170,2175,2170,2175,59739
20210118,1223,2175,2175,2170,2170,55663
20210118,1224,2175,2180,2170,2175,308571
20210118,1225,2175,2175,2170,2170,32979
20210118,1226,2170,2175,2170,2175,188914
20210118,1227,2175,2175,2170,2175,83505
20210118,1228,2175,2180,2175,2175,669274
20210118,1229,2175,2175,2170,2175,86740
20210118,1230,2175,2180,2175,2180,44277
20210118,1231,2180,2180,2175,2180,48462
20210118,1232,2175,2180,2170,2175,405823
20210118,1233,2175,2175,2170,2175,45715
20210118,1234,2170,2175,2170,2175,434074
20210118,1235,2175,2180,2175,2175,76489
20210118,1236,2175,2180,2175,2175,33971
20210118,1237,2175,2180,2175,2180,47094
20210118,1238,2180,2180,2170,2175,601760
20210118,1239,2175,2175,2175,2175,277103
20210118,1240,2175,2180,2170,2175,205013
20210118,1241,2175,2175,2170,2175,34299
20210118,1242,2170,2175,2165,2165,2353524
20210118,1243,2170,2170,2165,2165,110824
20210118,1244,2165,2170,2165,2170,162009
20210118,1245,2170,2170,2165,2165,44131
20210118,1246,2165,2170,2165,2170,482253
20210118,1247,2170,2175,2170,2170,30270
20210118,1248,2170,2175,2170,2175,12054
20210118,1249,2170,2175,2170,2175,924489
20210118,1250,2175,2180,2170,2180,218191
20210118,1251,2180,2180,2175,2175,77309
20210118,1252,2175,2180,2175,2175,458660
20210118,1253,2180,2185,2175,2185,2565066
20210118,1254,2185,2185,2180,2185,1992631
20210118,1255,2185,2190,2180,2185,584207
20210118,1256,2185,2190,2180,2190,1543538
20210118,1257,2185,2195,2185,2195,3787329
20210118,1258,2190,2195,2185,2190,1040159
20210118,1259,2190,2195,2190,2190,794128
20210118,1300,2195,2195,2190,2195,1322644
20210118,1301,2195,2195,2185,2185,1465483
20210118,1302,2190,2195,2185,2185,609005
20210118,1303,2185,2190,2185,2185,373107
20210118,1304,2185,2195,2185,2190,1313330
20210118,1305,2190,2195,2185,2195,99189
20210118,1306,2190,2195,2190,2195,415839
20210118,1307,2190,2200,2190,2195,1175887
20210118,1308,2195,2200,2190,2200,725459
20210118,1309,2200,2200,2195,2200,318804
20210118,1310,2200,2205,2195,2200,2486724
20210118,1311,2205,2205,2195,2200,1011993
20210118,1312,2195,2210,2195,2200,3657474
20210118,1313,2205,2210,2200,2210,528961
20210118,1314,2210,2210,2205,2210,992796
20210118,1315,2210,2210,2200,2205,1759874
20210118,1316,2205,2210,2200,2205,1573799
20210118,1317,2205,2205,2200,2200,497883
20210118,1318,2200,2205,2200,2200,433641
20210118,1319,2200,2210,2200,2210,1929826
20210118,1320,2210,2210,2200,2205,533676
20210118,1321,2205,2210,2200,2205,617016
20210118,1322,2205,2205,2195,2200,1961143
20210118,1323,2200,2205,2200,2205,621021
20210118,1324,2205,2210,2205,2210,564212
20210118,1325,2210,2215,2205,2210,1951352
20210118,1326,2210,2215,2205,2215,2064993
20210118,1327,2210,2220,2210,2220,1945173
20210118,1328,2220,2220,2210,2220,1891850
20210118,1329,2220,2220,2210,2220,1905760
20210118,1330,2220,2220,2210,2215,1288718
20210118,1331,2215,2220,2210,2210,3204720
20210118,1332,2205,2210,2200,2205,2924296
20210118,1333,2205,2210,2200,2200,414194
20210118,1334,2200,2210,2200,2205,1408619
20210118,1335,2200,2210,2200,2205,428096
20210118,1336,2200,2210,2200,2205,1086003
20210118,1337,2205,2210,2200,2205,695581
20210118,1338,2205,2210,2200,2205,793881
20210118,1339,2205,2210,2200,2210,299882
20210118,1340,2210,2215,2205,2210,1844528
20210118,1341,2215,2215,2205,2215,645402
20210118,1342,2215,2215,2205,2210,700074
20210118,1343,2210,2215,2205,2210,723522
20210118,1344,2210,2215,2210,2215,991557
20210118,1345,2215,2215,2205,2215,272155
20210118,1346,2210,2215,2210,2210,424580
20210118,1347,2215,2220,2205,2210,1701418
20210118,1348,2205,2210,2200,2205,1178200
20210118,1349,2210,2210,2200,2205,990654
20210118,1350,2210,2210,2200,2205,657262
20210118,1351,2205,2205,2200,2205,183003
20210118,1352,2205,2205,2200,2205,714333
20210118,1353,2205,2205,2200,2205,392484
20210118,1354,2200,2205,2195,2195,2556527
20210118,1355,2195,2200,2195,2195,1346775
20210118,1356,2195,2200,2195,2195,595816
20210118,1357,2195,2200,2190,2195,1414202
20210118,1358,2195,2200,2195,2200,383094
20210118,1359,2200,2200,2195,2200,873125
20210118,1400,2200,2205,2195,2200,505516
20210118,1401,2195,2205,2195,2200,502482
20210118,1402,2200,2205,2200,2205,201223
20210118,1403,2205,2205,2195,2200,1045146
20210118,1404,2200,2210,2200,2205,902344
20210118,1405,2205,2210,2205,2205,449203
20210118,1406,2210,2210,2200,2205,706175
20210118,1407,2210,2215,2205,2210,2419385
20210118,1408,2210,2215,2205,2210,650413
20210118,1409,2210,2215,2205,2215,427572
20210118,1410,2210,2215,2205,2210,223244
20210118,1411,2205,2210,2200,2200,1016759
20210118,1412,2205,2210,2200,2205,537569
20210118,1413,2210,2215,2205,2210,993553
20210118,1414,2210,2215,2205,2210,477885
20210118,1415,2210,2215,2205,2205,199783
20210118,1416,2210,2210,2200,2205,1460342
20210118,1417,2205,2205,2200,2205,241991
20210118,1418,2200,2205,2200,2205,169896
20210118,1419,2205,2210,2200,2210,1720958
20210118,1420,2205,2215,2200,2210,3698249
20210118,1421,2215,2225,2215,2220,5160130
20210118,1422,2220,2230,2220,2230,2688892
20210118,1423,2230,2235,2220,2225,4080661
20210118,1424,2225,2230,2215,2220,2465210
20210118,1425,2225,2235,2220,2235,1737948
20210118,1426,2235,2240,2230,2235,4602906
20210118,1427,2235,2240,2230,2230,2351210
20210118,1428,2235,2235,2220,2230,3504625
20210118,1429,2230,2235,2220,2230,1952145
20210118,1430,2225,2240,2225,2240,3040322
20210118,1431,2235,2250,2235,2245,8196317
20210118,1432,2250,2250,2235,2240,6722428
20210118,1433,2240,2250,2235,2240,2836346
20210118,1434,2240,2245,2225,2230,4280533
20210118,1435,2225,2230,2220,2225,3470935
20210118,1436,2225,2230,2220,2225,1369954
20210118,1437,2220,2225,2215,2220,2923658
20210118,1438,2220,2225,2215,2220,1872097
20210118,1439,2220,2225,2215,2220,2524128
20210118,1440,2220,2220,2200,2205,4094051
20210118,1441,2200,2215,2200,2210,3173441
20210118,1442,2215,2215,2205,2205,1622712
20210118,1443,2210,2215,2205,2215,2486219
20210118,1444,2210,2210,2205,2210,348900
20210118,1445,2210,2215,2205,2215,1868092
20210118,1446,2215,2220,2210,2215,1784817
20210118,1447,2220,2225,2215,2220,2413607
20210118,1448,2220,2225,2215,2225,3275885
20210118,1449,2225,2230,2220,2220,1301274
20210118,1450,2220,2225,2220,2220,767491
20210118,1451,2220,2225,2210,2215,2325741
20210118,1452,2215,2215,2205,2215,2856842
20210118,1453,2215,2215,2205,2210,1055856
20210118,1454,2210,2210,2205,2210,586878
20210118,1455,2210,2215,2205,2210,1758511
20210118,1456,2210,2215,2205,2210,512267
20210118,1457,2210,2210,2205,2205,3386234
20210118,1458,2205,2215,2205,2210,1287045
20210118,1459,2210,2210,2205,2210,232037
20210118,1500,2210,2215,2205,2215,1689088
20210118,1501,2215,2215,2205,2205,1056467
20210118,1502,2210,2210,2200,2205,2278243
20210118,1503,2205,2210,2205,2205,380761
20210118,1504,2210,2215,2205,2215,1312771
20210118,1505,2210,2215,2205,2215,896133
20210118,1506,2210,2220,2210,2220,3533871
20210118,1507,2220,2220,2210,2215,757757
20210118,1508,2220,2225,2215,2225,1787093
20210118,1509,2225,2225,2220,2225,1972691
20210118,1510,2225,2230,2220,2225,1569440
20210118,1511,2225,2230,2220,2225,461443
20210118,1512,2225,2230,2225,2230,206344
20210118,1513,2225,2235,2225,2235,3850863
20210118,1514,2235,2235,2230,2230,289959
20210118,1515,2235,2240,2230,2240,1970389
20210118,1516,2235,2250,2235,2245,4397076
20210118,1517,2245,2250,2240,2245,2336566
20210118,1518,2245,2250,2240,2250,2242851
20210118,1519,2250,2250,2235,2240,3895446
20210118,1520,2240,2250,2235,2250,2102023
20210118,1530,2240,2240,2240,2240,6756441