날짜,시간,시가,고가,저가,종가,거래량
20210114,0901,2065,2070,2055,2060,5330609
20210114,0902,2060,2070,2060,2060,4077997
20210114,0903,2065,2065,2050,2055,3462394
20210114,0904,2055,2060,2050,2055,791722
20210114,0905,2055,2060,2050,2050,1053638
20210114,0906,2050,2055,2050,2055,2905370
20210114,0907,2055,2070,2055,2065,2315422
20210114,0908,2065,2065,2055,2060,1023421
20210114,0909,2060,2070,2060,2065,950778
20210114,0910,2070,2075,2060,2065,2719489
20210114,0911,2060,2065,2050,2055,1294954
20210114,0912,2055,2060,2050,2055,1272144
20210114,0913,2050,2060,2050,2050,834497
20210114,0914,2055,2065,2055,2060,1192648
20210114,0915,2060,2060,2050,2055,1232454
20210114,0916,2055,2055,2045,2050,2352324
20210114,0917,2045,2055,2040,2040,1052029
20210114,0918,2040,2050,2040,2040,2486539
20210114,0919,2040,2045,2035,2040,1689704
20210114,0920,2040,2045,2035,2040,1273290
20210114,0921,2040,2050,2040,2045,1113426
20210114,0922,2045,2050,2040,2050,1578144
20210114,0923,2050,2055,2045,2050,1228066
20210114,0924,2050,2055,2050,2050,857685
20210114,0925,2055,2055,2050,2050,1984486
20210114,0926,2050,2050,2040,2045,1129236
20210114,0927,2045,2050,2040,2045,671395
20210114,0928,2045,2045,2040,2045,77215
20210114,0929,2045,2045,2040,2045,402721
20210114,0930,2040,2045,2035,2040,2759066
20210114,0931,2035,2040,2030,2035,3268348
20210114,0932,2035,2040,2035,2040,547969
20210114,0933,2040,2040,2035,2040,241196
20210114,0934,2040,2040,2030,2035,1132000
20210114,0935,2035,2040,2030,2040,700282
20210114,0936,2040,2045,2035,2045,1492294
20210114,0937,2045,2050,2040,2045,1164268
20210114,0938,2045,2045,2040,2045,372397
20210114,0939,2040,2045,2035,2040,912432
20210114,0940,2040,2040,2035,2035,96629
20210114,0941,2035,2040,2030,2035,2911044
20210114,0942,2035,2040,2030,2040,402839
20210114,0943,2035,2035,2030,2035,474263
20210114,0944,2035,2040,2030,2030,152404
20210114,0945,2035,2035,2030,2030,213300
20210114,0946,2035,2040,2030,2035,3168105
20210114,0947,2040,2040,2030,2035,384445
20210114,0948,2035,2040,2030,2040,592433
20210114,0949,2035,2040,2035,2040,124017
20210114,0950,2040,2045,2035,2045,2331597
20210114,0951,2045,2045,2040,2045,362453
20210114,0952,2045,2045,2040,2040,1196730
20210114,0953,2040,2045,2035,2045,411853
20210114,0954,2040,2050,2040,2050,1596878
20210114,0955,2045,2050,2040,2045,1053695
20210114,0956,2045,2050,2040,2045,258160
20210114,0957,2045,2050,2045,2050,66070
20210114,0958,2045,2050,2045,2050,802868
20210114,0959,2045,2050,2045,2050,2511666
20210114,1000,2050,2050,2040,2045,689474
20210114,1001,2045,2050,2040,2045,682239
20210114,1002,2040,2045,2035,2035,735686
20210114,1003,2040,2040,2035,2035,199209
20210114,1004,2040,2040,2035,2040,30860
20210114,1005,2040,2040,2035,2040,76597
20210114,1006,2040,2040,2035,2040,84299
20210114,1007,2040,2045,2035,2040,1236941
20210114,1008,2040,2040,2035,2040,246087
20210114,1009,2040,2040,2035,2040,257053
20210114,1010,2040,2045,2035,2045,473232
20210114,1011,2045,2045,2035,2040,616223
20210114,1012,2040,2045,2035,2045,132133
20210114,1013,2045,2050,2035,2045,988609
20210114,1014,2045,2055,2045,2050,1696372
20210114,1015,2050,2055,2045,2050,1568979
20210114,1016,2055,2055,2045,2050,1216247
20210114,1017,2050,2050,2045,2045,474782
20210114,1018,2045,2045,2040,2040,269443
20210114,1019,2045,2045,2035,2040,744127
20210114,1020,2040,2040,2035,2040,457192
20210114,1021,2040,2045,2035,2040,789239
20210114,1022,2040,2040,2035,2040,282122
20210114,1023,2040,2045,2035,2040,412292
20210114,1024,2035,2045,2035,2040,404296
20210114,1025,2035,2040,2035,2040,95129
20210114,1026,2040,2045,2035,2045,132287
20210114,1027,2045,2050,2045,2045,696378
20210114,1028,2045,2050,2040,2045,397354
20210114,1029,2045,2050,2040,2040,117703
20210114,1030,2045,2045,2040,2040,108906
20210114,1031,2040,2050,2040,2050,234225
20210114,1032,2045,2050,2040,2040,423370
20210114,1033,2045,2045,2035,2040,1101482
20210114,1034,2040,2040,2035,2040,298056
20210114,1035,2040,2040,2035,2035,68866
20210114,1036,2040,2040,2035,2040,49000
20210114,1037,2040,2040,2035,2040,22695
20210114,1038,2040,2045,2035,2045,1624040
20210114,1039,2045,2045,2035,2045,386568
20210114,1040,2040,2050,2040,2045,747574
20210114,1041,2040,2045,2040,2045,870308
20210114,1042,2040,2045,2040,2040,44999
20210114,1043,2040,2045,2040,2040,206054
20210114,1044,2040,2040,2035,2040,79422
20210114,1045,2040,2045,2035,2040,198603
20210114,1046,2040,2045,2035,2045,211259
20210114,1047,2040,2045,2035,2045,126948
20210114,1048,2040,2050,2040,2050,733017
20210114,1049,2050,2050,2045,2045,86686
20210114,1050,2045,2050,2045,2045,138347
20210114,1051,2045,2050,2045,2045,782436
20210114,1052,2050,2050,2040,2045,427021
20210114,1053,2045,2050,2045,2045,11110
20210114,1054,2050,2055,2045,2050,1982246
20210114,1055,2050,2050,2045,2050,26961
20210114,1056,2050,2050,2040,2040,881395
20210114,1057,2045,2045,2040,2040,41326
20210114,1058,2040,2045,2040,2040,18231
20210114,1059,2040,2045,2040,2045,33582
20210114,1100,2045,2050,2040,2040,343964
20210114,1101,2045,2050,2040,2045,321895
20210114,1102,2045,2045,2040,2045,20953
20210114,1103,2045,2050,2040,2045,212883
20210114,1104,2045,2050,2045,2045,57924
20210114,1105,2045,2050,2045,2050,43307
20210114,1106,2050,2050,2045,2045,18750
20210114,1107,2050,2055,2045,2050,1806139
20210114,1108,2050,2050,2045,2050,46902
20210114,1109,2050,2050,2040,2045,686476
20210114,1110,2045,2050,2040,2050,757699
20210114,1111,2050,2055,2050,2050,531158
20210114,1112,2055,2055,2050,2055,173842
20210114,1113,2050,2055,2050,2055,84438
20210114,1114,2055,2060,2050,2060,2828903
20210114,1115,2055,2060,2050,2055,1515898
20210114,1116,2055,2060,2050,2055,457558
20210114,1117,2050,2055,2050,2055,116464
20210114,1118,2055,2055,2050,2055,149533
20210114,1119,2055,2055,2050,2050,354088
20210114,1120,2050,2055,2050,2050,119511
20210114,1121,2050,2060,2045,2055,1245499
20210114,1122,2055,2060,2050,2055,198666
20210114,1123,2055,2060,2055,2055,671568
20210114,1124,2055,2060,2050,2050,581450
20210114,1125,2055,2055,2050,2055,199542
20210114,1126,2050,2055,2045,2050,1377324
20210114,1127,2050,2050,2045,2050,47566
20210114,1128,2050,2050,2045,2045,119609
20210114,1129,2045,2050,2045,2050,40476
20210114,1130,2045,2050,2045,2050,73195
20210114,1131,2045,2050,2045,2045,320278
20210114,1132,2045,2050,2045,2050,168589
20210114,1133,2045,2055,2045,2045,1203961
20210114,1134,2050,2055,2050,2055,220808
20210114,1135,2050,2055,2045,2050,200661
20210114,1136,2050,2055,2045,2055,44425
20210114,1137,2055,2055,2050,2050,73373
20210114,1138,2050,2050,2045,2045,9743
20210114,1139,2045,2050,2045,2045,959613
20210114,1140,2045,2050,2040,2040,307410
20210114,1141,2045,2045,2040,2040,46236
20210114,1142,2040,2045,2040,2045,53202
20210114,1143,2045,2045,2040,2040,153924
20210114,1144,2045,2045,2040,2045,84782
20210114,1145,2045,2045,2040,2045,11590
20210114,1146,2045,2045,2040,2045,464383
20210114,1147,2045,2045,2040,2045,1101548
20210114,1148,2040,2045,2040,2045,51037
20210114,1149,2045,2045,2040,2045,41134
20210114,1150,2040,2045,2040,2045,2542
20210114,1151,2045,2045,2040,2045,112565
20210114,1152,2045,2045,2040,2040,36020
20210114,1153,2045,2045,2035,2035,2134317
20210114,1154,2040,2045,2035,2040,508757
20210114,1155,2040,2045,2040,2040,39566
20210114,1156,2045,2045,2035,2040,339243
20210114,1157,2045,2045,2040,2045,8134
20210114,1158,2040,2045,2040,2045,171871
20210114,1159,2045,2045,2040,2045,164047
20210114,1200,2045,2045,2040,2040,583732
20210114,1201,2040,2045,2040,2045,231190
20210114,1202,2040,2045,2040,2045,52444
20210114,1203,2040,2045,2040,2040,125836
20210114,1204,2040,2045,2040,2045,6089
20210114,1205,2045,2045,2040,2040,86921
20210114,1206,2040,2045,2040,2040,100501
20210114,1207,2040,2045,2035,2035,1132785
20210114,1208,2040,2040,2035,2035,163245
20210114,1209,2035,2040,2035,2035,89340
20210114,1210,2040,2040,2035,2035,574816
20210114,1211,2040,2040,2035,2040,197235
20210114,1212,2040,2040,2035,2040,35302
20210114,1213,2035,2040,2030,2035,3640606
20210114,1214,2035,2040,2030,2035,593455
20210114,1215,2035,2040,2030,2035,147067
20210114,1216,2030,2040,2030,2040,538504
20210114,1217,2035,2040,2030,2035,577975
20210114,1218,2035,2040,2035,2035,71727
20210114,1219,2040,2040,2035,2035,58417
20210114,1220,2040,2040,2035,2040,14578
20210114,1221,2040,2040,2035,2040,57476
20210114,1222,2035,2040,2035,2040,53978
20210114,1223,2040,2040,2035,2040,20863
20210114,1224,2040,2040,2035,2040,53580
20210114,1225,2040,2045,2040,2040,2748578
20210114,1226,2045,2045,2040,2040,296937
20210114,1227,2040,2040,2035,2035,31832
20210114,1228,2035,2040,2035,2040,7087
20210114,1229,2040,2045,2035,2045,353716
20210114,1230,2045,2045,2040,2045,21713
20210114,1231,2045,2045,2040,2045,43586
20210114,1232,2045,2045,2040,2045,26260
20210114,1233,2045,2045,2040,2045,32714
20210114,1234,2045,2045,2035,2040,507526
20210114,1235,2040,2045,2035,2040,383949
20210114,1236,2040,2045,2040,2045,241492
20210114,1237,2045,2045,2040,2040,610525
20210114,1238,2040,2040,2035,2040,30770
20210114,1239,2040,2040,2035,2040,26265
20210114,1240,2040,2040,2035,2040,15012
20210114,1241,2035,2040,2035,2040,12205
20210114,1242,2040,2040,2035,2040,36461
20210114,1243,2040,2040,2035,2040,42839
20210114,1244,2040,2045,2035,2045,1239553
20210114,1245,2045,2045,2040,2045,25643
20210114,1246,2045,2045,2040,2045,25788
20210114,1247,2040,2045,2040,2045,220688
20210114,1248,2045,2045,2040,2045,84424
20210114,1249,2045,2045,2040,2045,32127
20210114,1250,2045,2050,2045,2045,1696465
20210114,1251,2045,2050,2045,2045,338088
20210114,1252,2045,2045,2040,2045,149483
20210114,1253,2045,2045,2040,2045,9309
20210114,1254,2045,2050,2040,2045,646310
20210114,1255,2045,2050,2040,2045,353061
20210114,1256,2045,2050,2045,2050,265691
20210114,1257,2045,2050,2045,2050,10460
20210114,1258,2050,2050,2040,2045,189904
20210114,1259,2040,2045,2040,2040,110699
20210114,1300,2045,2045,2040,2040,99348
20210114,1301,2040,2045,2040,2040,109063
20210114,1302,2045,2045,2040,2045,59531
20210114,1303,2045,2045,2040,2045,7670
20210114,1304,2045,2045,2040,2045,19200
20210114,1305,2045,2050,2040,2045,1180214
20210114,1306,2050,2050,2045,2045,33922
20210114,1307,2050,2050,2045,2050,13038
20210114,1308,2050,2050,2045,2045,56414
20210114,1309,2045,2050,2040,2045,712514
20210114,1310,2045,2050,2040,2050,513644
20210114,1311,2050,2050,2045,2045,109410
20210114,1312,2045,2050,2045,2050,8712
20210114,1313,2050,2050,2040,2050,452162
20210114,1314,2045,2050,2045,2050,5087
20210114,1315,2050,2050,2045,2050,5897
20210114,1316,2050,2050,2045,2045,309712
20210114,1317,2045,2050,2045,2050,23146
20210114,1318,2050,2055,2045,2050,4481418
20210114,1319,2050,2055,2045,2055,697902
20210114,1320,2055,2055,2050,2050,111849
20210114,1321,2055,2055,2050,2055,434133
20210114,1322,2055,2055,2050,2055,64355
20210114,1323,2050,2060,2050,2055,4025054
20210114,1324,2055,2060,2055,2055,520369
20210114,1325,2055,2055,2050,2055,111369
20210114,1326,2055,2060,2050,2060,742171
20210114,1327,2060,2060,2050,2055,1056592
20210114,1328,2055,2055,2050,2055,65750
20210114,1329,2050,2055,2050,2055,18479
20210114,1330,2055,2055,2050,2055,154028
20210114,1331,2055,2055,2050,2050,122141
20210114,1332,2050,2055,2050,2050,86257
20210114,1333,2050,2055,2045,2050,1730914
20210114,1334,2050,2055,2045,2050,101790
20210114,1335,2050,2055,2050,2050,172042
20210114,1336,2050,2055,2050,2050,65450
20210114,1337,2050,2055,2050,2055,31544
20210114,1338,2055,2055,2050,2055,8790
20210114,1339,2055,2060,2050,2055,1411537
20210114,1340,2055,2060,2050,2060,202403
20210114,1341,2060,2060,2050,2055,680675
20210114,1342,2055,2060,2055,2055,83552
20210114,1343,2055,2060,2055,2055,61652
20210114,1344,2060,2060,2055,2060,44093
20210114,1345,2060,2060,2050,2050,704633
20210114,1346,2050,2055,2050,2050,94533
20210114,1347,2055,2055,2050,2055,138806
20210114,1348,2050,2055,2045,2045,792062
20210114,1349,2050,2050,2045,2050,340637
20210114,1350,2050,2055,2045,2050,531559
20210114,1351,2055,2055,2050,2050,311300
20210114,1352,2050,2055,2050,2055,25652
20210114,1353,2055,2055,2050,2055,5727
20210114,1354,2055,2055,2050,2055,72943
20210114,1355,2055,2060,2050,2055,1065828
20210114,1356,2055,2055,2050,2050,105142
20210114,1357,2055,2055,2045,2045,921659
20210114,1358,2045,2055,2045,2050,106063
20210114,1359,2050,2050,2045,2045,97048
20210114,1400,2045,2050,2040,2045,1099063
20210114,1401,2045,2050,2040,2045,596444
20210114,1402,2045,2050,2045,2045,193018
20210114,1403,2045,2050,2045,2045,10093
20210114,1404,2050,2050,2045,2050,545816
20210114,1405,2050,2055,2045,2050,798464
20210114,1406,2050,2055,2045,2045,13216
20210114,1407,2045,2050,2040,2045,815516
20210114,1408,2045,2050,2045,2045,108076
20210114,1409,2045,2050,2045,2045,52524
20210114,1410,2045,2050,2045,2045,848737
20210114,1411,2045,2045,2040,2040,111885
20210114,1412,2045,2050,2040,2050,196195
20210114,1413,2050,2050,2045,2050,10730
20210114,1414,2045,2050,2045,2050,100733
20210114,1415,2045,2050,2045,2050,23816
20210114,1416,2045,2050,2045,2045,46581
20210114,1417,2050,2050,2045,2050,635651
20210114,1418,2050,2055,2045,2055,115280
20210114,1419,2050,2055,2045,2055,333115
20210114,1420,2055,2055,2050,2055,12785
20210114,1421,2055,2055,2050,2055,29379
20210114,1422,2055,2055,2050,2050,12018
20210114,1423,2050,2055,2050,2050,30954
20210114,1424,2050,2060,2050,2060,2026082
20210114,1425,2060,2065,2055,2065,4410638
20210114,1426,2065,2065,2055,2065,663074
20210114,1427,2065,2065,2055,2060,671548
20210114,1428,2060,2060,2055,2060,94133
20210114,1429,2060,2065,2055,2060,460453
20210114,1430,2060,2060,2055,2060,80022
20210114,1431,2060,2065,2055,2060,820209
20210114,1432,2060,2060,2050,2055,2334681
20210114,1433,2055,2060,2055,2060,12396
20210114,1434,2060,2060,2055,2060,89757
20210114,1435,2060,2060,2050,2055,237850
20210114,1436,2055,2055,2045,2050,1061494
20210114,1437,2050,2055,2045,2050,243381
20210114,1438,2050,2055,2045,2045,132246
20210114,1439,2045,2050,2045,2050,328728
20210114,1440,2050,2050,2045,2050,46797
20210114,1441,2045,2050,2045,2050,33258
20210114,1442,2045,2055,2045,2050,902651
20210114,1443,2055,2055,2045,2055,233425
20210114,1444,2055,2060,2050,2055,1056466
20210114,1445,2055,2060,2050,2055,509153
20210114,1446,2060,2060,2050,2050,111862
20210114,1447,2050,2055,2050,2055,729682
20210114,1448,2050,2055,2050,2050,237703
20210114,1449,2050,2050,2045,2050,65449
20210114,1450,2050,2055,2045,2050,153777
20210114,1451,2045,2055,2045,2050,650803
20210114,1452,2050,2050,2045,2045,71463
20210114,1453,2050,2050,2045,2050,557248
20210114,1454,2050,2055,2045,2055,300316
20210114,1455,2050,2055,2045,2050,644493
20210114,1456,2050,2055,2045,2050,133289
20210114,1457,2045,2050,2045,2045,20108
20210114,1458,2050,2050,2040,2040,2368409
20210114,1459,2045,2045,2040,2045,157105
20210114,1500,2045,2045,2040,2040,63924
20210114,1501,2045,2045,2035,2040,3059331
20210114,1502,2035,2045,2035,2045,1030834
20210114,1503,2040,2045,2035,2045,303057
20210114,1504,2045,2045,2035,2040,390383
20210114,1505,2040,2040,2035,2040,53136
20210114,1506,2040,2045,2035,2040,642989
20210114,1507,2045,2050,2040,2045,903543
20210114,1508,2045,2045,2040,2045,281538
20210114,1509,2045,2050,2040,2050,306070
20210114,1510,2050,2050,2045,2050,49911
20210114,1511,2045,2050,2045,2045,82771
20210114,1512,2050,2050,2045,2045,940136
20210114,1513,2050,2050,2045,2050,38192
20210114,1514,2045,2050,2045,2050,114172
20210114,1515,2045,2055,2045,2050,1417642
20210114,1516,2050,2060,2050,2055,2204803
20210114,1517,2055,2060,2050,2055,1117779
20210114,1518,2055,2055,2050,2055,163357
20210114,1519,2055,2055,2050,2050,110121
20210114,1520,2055,2055,2050,2050,222530
20210114,1530,2045,2045,2045,2045,3582055