날짜,시간,시가,고가,저가,종가,거래량
20210107,0901,2290,2300,2290,2300,6431859
20210107,0902,2295,2305,2290,2295,3468951
20210107,0903,2295,2305,2290,2300,2960145
20210107,0904,2300,2305,2295,2305,1582346
20210107,0905,2305,2310,2300,2305,1457764
20210107,0906,2305,2305,2290,2300,2973368
20210107,0907,2300,2305,2295,2300,1360086
20210107,0908,2305,2305,2300,2305,295519
20210107,0909,2300,2305,2295,2295,1079178
20210107,0910,2300,2300,2290,2295,3110206
20210107,0911,2295,2305,2295,2295,918103
20210107,0912,2300,2300,2280,2285,4039340
20210107,0913,2280,2285,2280,2280,1486884
20210107,0914,2280,2290,2280,2285,1965216
20210107,0915,2290,2290,2280,2285,925517
20210107,0916,2285,2285,2280,2285,1765835
20210107,0917,2285,2290,2280,2290,431377
20210107,0918,2290,2290,2275,2280,1763888
20210107,0919,2280,2280,2270,2275,2519876
20210107,0920,2275,2280,2270,2280,600809
20210107,0921,2275,2290,2275,2290,1051005
20210107,0922,2290,2300,2285,2295,3103491
20210107,0923,2295,2295,2285,2290,1116316
20210107,0924,2295,2300,2290,2295,956190
20210107,0925,2295,2300,2290,2295,2359381
20210107,0926,2295,2295,2285,2290,742317
20210107,0927,2290,2295,2285,2295,238969
20210107,0928,2295,2295,2285,2290,388510
20210107,0929,2290,2300,2285,2295,664342
20210107,0930,2300,2300,2290,2290,229648
20210107,0931,2290,2295,2280,2285,1404622
20210107,0932,2285,2295,2280,2290,698607
20210107,0933,2285,2290,2280,2285,470414
20210107,0934,2285,2285,2275,2280,2075114
20210107,0935,2280,2285,2275,2275,1182083
20210107,0936,2280,2280,2275,2275,64393
20210107,0937,2275,2285,2275,2280,1391845
20210107,0938,2280,2285,2275,2280,618049
20210107,0939,2280,2285,2275,2280,504557
20210107,0940,2280,2285,2275,2280,312704
20210107,0941,2280,2285,2275,2280,211330
20210107,0942,2280,2285,2275,2280,234856
20210107,0943,2280,2280,2275,2280,193925
20210107,0944,2275,2280,2275,2280,291764
20210107,0945,2275,2280,2270,2275,2589414
20210107,0946,2275,2275,2265,2270,1528634
20210107,0947,2270,2275,2265,2275,461593
20210107,0948,2275,2275,2270,2275,222689
20210107,0949,2275,2275,2270,2275,324920
20210107,0950,2275,2275,2270,2275,53147
20210107,0951,2270,2275,2265,2270,1582558
20210107,0952,2270,2270,2265,2270,924985
20210107,0953,2270,2270,2265,2265,951747
20210107,0954,2270,2270,2265,2265,76491
20210107,0955,2270,2270,2265,2270,218129
20210107,0956,2270,2270,2265,2270,590995
20210107,0957,2270,2270,2260,2265,1854823
20210107,0958,2265,2270,2260,2270,1762124
20210107,0959,2270,2270,2260,2265,709409
20210107,1000,2265,2265,2260,2260,249462
20210107,1001,2265,2265,2255,2260,2027022
20210107,1002,2260,2260,2255,2260,519190
20210107,1003,2260,2260,2255,2260,938880
20210107,1004,2255,2260,2255,2260,166906
20210107,1005,2260,2265,2255,2260,1913323
20210107,1006,2265,2270,2260,2265,982255
20210107,1007,2265,2270,2265,2270,1281788
20210107,1008,2270,2270,2265,2270,503229
20210107,1009,2270,2275,2265,2275,1133207
20210107,1010,2275,2275,2270,2270,528424
20210107,1011,2270,2280,2270,2280,1837420
20210107,1012,2275,2280,2270,2280,595877
20210107,1013,2280,2285,2275,2280,1623978
20210107,1014,2285,2285,2275,2285,428207
20210107,1015,2285,2290,2280,2290,1231199
20210107,1016,2285,2290,2275,2285,2498487
20210107,1017,2285,2285,2275,2280,453492
20210107,1018,2280,2285,2275,2280,1707365
20210107,1019,2280,2280,2275,2280,479837
20210107,1020,2280,2280,2275,2275,749362
20210107,1021,2280,2285,2275,2280,579940
20210107,1022,2285,2285,2280,2285,67441
20210107,1023,2285,2285,2280,2280,83710
20210107,1024,2285,2285,2280,2285,700193
20210107,1025,2280,2285,2275,2280,891098
20210107,1026,2280,2280,2270,2275,475674
20210107,1027,2275,2280,2270,2275,260050
20210107,1028,2275,2275,2270,2270,711587
20210107,1029,2270,2270,2265,2270,415498
20210107,1030,2265,2275,2265,2270,338222
20210107,1031,2270,2275,2265,2265,481922
20210107,1032,2270,2275,2265,2270,173544
20210107,1033,2270,2270,2265,2270,69974
20210107,1034,2270,2270,2260,2265,1035024
20210107,1035,2265,2270,2260,2270,1336501
20210107,1036,2265,2270,2265,2265,345502
20210107,1037,2265,2265,2260,2265,37397
20210107,1038,2265,2265,2260,2260,164359
20210107,1039,2260,2265,2255,2260,1986335
20210107,1040,2260,2260,2255,2260,364131
20210107,1041,2260,2265,2255,2260,1317637
20210107,1042,2260,2260,2255,2260,294691
20210107,1043,2260,2260,2250,2260,3616219
20210107,1044,2255,2255,2250,2255,172028
20210107,1045,2255,2260,2250,2255,645577
20210107,1046,2255,2255,2250,2255,331841
20210107,1047,2255,2260,2250,2260,950460
20210107,1048,2260,2260,2255,2260,374640
20210107,1049,2260,2260,2250,2255,1665690
20210107,1050,2255,2260,2250,2255,1166073
20210107,1051,2255,2255,2250,2255,156325
20210107,1052,2255,2255,2250,2255,174735
20210107,1053,2255,2260,2255,2260,302513
20210107,1054,2260,2260,2250,2255,444338
20210107,1055,2255,2255,2245,2250,3264556
20210107,1056,2245,2255,2245,2250,1913530
20210107,1057,2250,2255,2245,2250,1291363
20210107,1058,2250,2255,2245,2250,1162125
20210107,1059,2250,2255,2245,2250,617430
20210107,1100,2250,2250,2245,2250,61190
20210107,1101,2250,2250,2245,2250,105073
20210107,1102,2245,2250,2245,2250,1573343
20210107,1103,2250,2250,2245,2250,300066
20210107,1104,2250,2255,2245,2255,1153995
20210107,1105,2255,2255,2250,2255,772319
20210107,1106,2255,2255,2250,2250,340347
20210107,1107,2250,2255,2245,2250,1055844
20210107,1108,2250,2260,2250,2255,624166
20210107,1109,2255,2255,2250,2255,214577
20210107,1110,2255,2255,2250,2255,41240
20210107,1111,2255,2255,2250,2255,171923
20210107,1112,2255,2255,2250,2250,934184
20210107,1113,2250,2255,2245,2250,847674
20210107,1114,2250,2250,2245,2250,75647
20210107,1115,2250,2250,2245,2250,43438
20210107,1116,2250,2250,2245,2250,191814
20210107,1117,2245,2255,2245,2250,647487
20210107,1118,2255,2255,2245,2245,860184
20210107,1119,2245,2250,2240,2240,2207258
20210107,1120,2240,2245,2240,2245,563694
20210107,1121,2240,2245,2235,2240,3033648
20210107,1122,2240,2245,2235,2245,380648
20210107,1123,2240,2240,2235,2235,1563044
20210107,1124,2240,2245,2240,2240,716604
20210107,1125,2235,2245,2235,2240,431418
20210107,1126,2240,2240,2235,2240,260671
20210107,1127,2235,2240,2235,2240,665190
20210107,1128,2240,2240,2235,2240,105927
20210107,1129,2235,2245,2235,2245,554776
20210107,1130,2245,2245,2240,2245,583737
20210107,1131,2245,2250,2240,2240,474036
20210107,1132,2245,2245,2240,2245,796902
20210107,1133,2240,2245,2235,2240,234836
20210107,1134,2240,2245,2235,2240,942954
20210107,1135,2240,2245,2240,2245,148482
20210107,1136,2245,2245,2240,2245,17380
20210107,1137,2245,2245,2240,2245,39540
20210107,1138,2240,2245,2240,2240,956252
20210107,1139,2240,2245,2240,2240,198268
20210107,1140,2245,2245,2240,2245,858188
20210107,1141,2245,2245,2240,2245,140547
20210107,1142,2245,2245,2240,2245,50055
20210107,1143,2245,2245,2240,2245,67947
20210107,1144,2245,2245,2240,2245,90859
20210107,1145,2245,2245,2240,2240,37294
20210107,1146,2240,2245,2240,2245,56206
20210107,1147,2245,2245,2240,2245,1088376
20210107,1148,2245,2250,2240,2245,224449
20210107,1149,2245,2245,2240,2240,38995
20210107,1150,2245,2250,2240,2245,1197345
20210107,1151,2250,2250,2245,2250,170696
20210107,1152,2250,2250,2245,2250,133739
20210107,1153,2250,2250,2245,2250,182190
20210107,1154,2245,2250,2240,2240,678168
20210107,1155,2245,2245,2240,2245,18790
20210107,1156,2245,2245,2240,2245,42260
20210107,1157,2240,2245,2240,2240,52334
20210107,1158,2245,2245,2240,2245,31725
20210107,1159,2245,2245,2240,2240,149180
20210107,1200,2245,2245,2240,2245,33941
20210107,1201,2245,2245,2235,2240,1256768
20210107,1202,2240,2245,2235,2240,309211
20210107,1203,2240,2245,2235,2240,322510
20210107,1204,2240,2240,2235,2235,73342
20210107,1205,2235,2240,2235,2240,79159
20210107,1206,2240,2240,2235,2235,113337
20210107,1207,2235,2240,2235,2240,122643
20210107,1208,2240,2240,2235,2240,96357
20210107,1209,2240,2240,2235,2240,343587
20210107,1210,2240,2240,2235,2235,27268
20210107,1211,2235,2245,2235,2240,1055836
20210107,1212,2240,2250,2240,2245,1278000
20210107,1213,2245,2250,2240,2250,261063
20210107,1214,2250,2250,2245,2250,76906
20210107,1215,2250,2250,2245,2245,527182
20210107,1216,2245,2250,2240,2245,104194
20210107,1217,2245,2250,2240,2245,354900
20210107,1218,2245,2250,2240,2245,483756
20210107,1219,2245,2250,2240,2250,124026
20210107,1220,2250,2250,2245,2245,40491
20210107,1221,2250,2250,2240,2245,234145
20210107,1222,2240,2245,2240,2245,97663
20210107,1223,2240,2245,2240,2245,31068
20210107,1224,2245,2245,2240,2245,368691
20210107,1225,2245,2250,2240,2245,551844
20210107,1226,2240,2245,2240,2245,48266
20210107,1227,2245,2250,2240,2245,66391
20210107,1228,2245,2245,2240,2240,26520
20210107,1229,2245,2245,2240,2245,50185
20210107,1230,2245,2245,2240,2240,636988
20210107,1231,2240,2245,2240,2245,43317
20210107,1232,2240,2245,2240,2245,505943
20210107,1233,2245,2245,2240,2240,839251
20210107,1234,2240,2240,2235,2240,136451
20210107,1235,2240,2240,2235,2240,35862
20210107,1236,2240,2240,2235,2235,70609
20210107,1237,2240,2240,2235,2240,565302
20210107,1238,2235,2240,2235,2240,37231
20210107,1239,2240,2240,2235,2240,185564
20210107,1240,2240,2240,2235,2235,72141
20210107,1241,2240,2240,2235,2240,80499
20210107,1242,2240,2240,2235,2240,3195096
20210107,1243,2235,2235,2230,2235,820415
20210107,1244,2235,2235,2230,2235,280459
20210107,1245,2235,2235,2230,2235,564417
20210107,1246,2230,2230,2225,2230,1825893
20210107,1247,2230,2230,2225,2230,626306
20210107,1248,2230,2230,2225,2230,944070
20210107,1249,2230,2230,2225,2225,843498
20210107,1250,2225,2230,2225,2230,152859
20210107,1251,2230,2230,2225,2230,389768
20210107,1252,2230,2230,2225,2230,152788
20210107,1253,2230,2230,2225,2230,171811
20210107,1254,2230,2230,2225,2230,239811
20210107,1255,2230,2230,2225,2230,25594
20210107,1256,2230,2230,2225,2230,47845
20210107,1257,2230,2230,2225,2230,80539
20210107,1258,2225,2230,2220,2225,2232405
20210107,1259,2225,2225,2220,2225,219942
20210107,1300,2220,2225,2220,2220,327163
20210107,1301,2225,2225,2220,2225,554684
20210107,1302,2220,2225,2215,2225,4271944
20210107,1303,2225,2225,2220,2220,163746
20210107,1304,2225,2225,2220,2225,75907
20210107,1305,2225,2230,2220,2230,880247
20210107,1306,2225,2230,2225,2225,1416866
20210107,1307,2225,2230,2220,2230,346884
20210107,1308,2230,2235,2225,2230,1333232
20210107,1309,2230,2230,2225,2230,593874
20210107,1310,2230,2235,2230,2235,719862
20210107,1311,2235,2235,2225,2230,652519
20210107,1312,2230,2230,2225,2230,196835
20210107,1313,2230,2230,2220,2230,1317202
20210107,1314,2230,2230,2225,2225,554460
20210107,1315,2225,2230,2225,2230,135128
20210107,1316,2230,2230,2220,2225,447645
20210107,1317,2225,2230,2220,2230,711972
20210107,1318,2230,2230,2225,2230,140410
20210107,1319,2230,2230,2220,2225,1095434
20210107,1320,2225,2230,2220,2225,501039
20210107,1321,2225,2230,2225,2225,122238
20210107,1322,2225,2225,2220,2225,36556
20210107,1323,2225,2225,2220,2220,210507
20210107,1324,2220,2225,2220,2225,87791
20210107,1325,2225,2225,2220,2220,1850434
20210107,1326,2220,2225,2215,2215,1639702
20210107,1327,2215,2220,2215,2220,618835
20210107,1328,2220,2220,2215,2220,85169
20210107,1329,2215,2220,2215,2220,198817
20210107,1330,2215,2225,2215,2220,1340000
20210107,1331,2220,2225,2215,2225,497811
20210107,1332,2225,2225,2220,2220,602074
20210107,1333,2220,2220,2215,2220,127538
20210107,1334,2215,2220,2210,2215,979747
20210107,1335,2215,2215,2210,2215,2608471
20210107,1336,2215,2215,2210,2215,449292
20210107,1337,2210,2215,2210,2215,647186
20210107,1338,2215,2215,2210,2215,467466
20210107,1339,2215,2215,2210,2215,115690
20210107,1340,2210,2215,2210,2215,174882
20210107,1341,2210,2215,2210,2210,1344823
20210107,1342,2210,2215,2205,2210,789613
20210107,1343,2205,2215,2205,2210,1857608
20210107,1344,2210,2215,2210,2215,67043
20210107,1345,2215,2215,2210,2215,174886
20210107,1346,2215,2215,2210,2215,1195682
20210107,1347,2210,2220,2210,2215,1024794
20210107,1348,2220,2220,2215,2220,611489
20210107,1349,2220,2225,2215,2220,1471558
20210107,1350,2220,2220,2210,2215,546181
20210107,1351,2215,2220,2215,2220,1012069
20210107,1352,2220,2220,2210,2215,299167
20210107,1353,2215,2220,2210,2220,178698
20210107,1354,2220,2220,2215,2220,238321
20210107,1355,2220,2225,2220,2220,1589401
20210107,1356,2220,2225,2220,2225,612529
20210107,1357,2225,2230,2225,2225,799079
20210107,1358,2225,2230,2225,2230,575633
20210107,1359,2230,2235,2225,2230,1932239
20210107,1400,2230,2235,2230,2235,792424
20210107,1401,2235,2240,2230,2240,954778
20210107,1402,2240,2240,2230,2240,1665559
20210107,1403,2240,2240,2230,2235,772322
20210107,1404,2240,2245,2235,2240,2614281
20210107,1405,2240,2245,2240,2240,1379994
20210107,1406,2240,2240,2230,2235,1058525
20210107,1407,2230,2240,2230,2230,1898700
20210107,1408,2235,2235,2230,2235,340454
20210107,1409,2235,2235,2230,2230,865087
20210107,1410,2230,2235,2225,2230,1229908
20210107,1411,2230,2235,2230,2235,1124505
20210107,1412,2240,2245,2235,2245,813054
20210107,1413,2245,2250,2240,2250,1963604
20210107,1414,2250,2255,2245,2250,2716734
20210107,1415,2255,2255,2245,2245,1845062
20210107,1416,2250,2255,2240,2245,1913412
20210107,1417,2245,2250,2240,2250,532584
20210107,1418,2250,2250,2245,2245,711807
20210107,1419,2250,2250,2245,2250,138589
20210107,1420,2250,2250,2240,2245,979047
20210107,1421,2250,2250,2240,2245,1185414
20210107,1422,2240,2245,2235,2240,1611361
20210107,1423,2235,2240,2230,2235,2532262
20210107,1424,2235,2240,2230,2230,928713
20210107,1425,2235,2240,2235,2240,36968
20210107,1426,2240,2245,2235,2240,1696574
20210107,1427,2240,2240,2235,2235,778598
20210107,1428,2240,2240,2230,2235,1371473
20210107,1429,2240,2240,2230,2235,789388
20210107,1430,2235,2235,2230,2235,745364
20210107,1431,2230,2235,2225,2225,1767223
20210107,1432,2230,2230,2225,2225,328193
20210107,1433,2230,2235,2225,2235,629466
20210107,1434,2235,2240,2230,2240,630716
20210107,1435,2240,2240,2230,2240,476813
20210107,1436,2240,2240,2230,2235,391547
20210107,1437,2235,2235,2230,2235,245263
20210107,1438,2235,2235,2230,2230,647049
20210107,1439,2235,2235,2230,2235,58455
20210107,1440,2230,2235,2230,2235,76507
20210107,1441,2235,2235,2225,2230,392767
20210107,1442,2230,2235,2225,2225,91782
20210107,1443,2230,2230,2220,2225,880875
20210107,1444,2230,2230,2220,2225,417156
20210107,1445,2225,2230,2220,2220,100491
20210107,1446,2225,2225,2220,2220,320814
20210107,1447,2225,2225,2220,2225,30374
20210107,1448,2225,2225,2220,2220,134763
20210107,1449,2220,2225,2220,2220,128069
20210107,1450,2225,2225,2220,2225,74038
20210107,1451,2225,2225,2220,2225,147724
20210107,1452,2225,2225,2220,2225,113252
20210107,1453,2225,2230,2225,2230,765725
20210107,1454,2230,2230,2225,2230,207592
20210107,1455,2230,2235,2230,2230,1026533
20210107,1456,2235,2235,2225,2230,799148
20210107,1457,2230,2230,2225,2230,718291
20210107,1458,2230,2235,2225,2230,632248
20210107,1459,2230,2230,2225,2230,90095
20210107,1500,2230,2235,2225,2230,620865
20210107,1501,2230,2230,2225,2230,115644
20210107,1502,2225,2230,2225,2230,59366
20210107,1503,2230,2230,2220,2225,1631645
20210107,1504,2225,2230,2220,2225,531617
20210107,1505,2225,2230,2225,2230,343712
20210107,1506,2225,2230,2225,2230,2208336
20210107,1507,2230,2235,2225,2230,143986
20210107,1508,2230,2235,2225,2225,224224
20210107,1509,2225,2235,2225,2230,938853
20210107,1510,2230,2235,2225,2230,398285
20210107,1511,2225,2235,2225,2230,97712
20210107,1512,2230,2235,2225,2230,1118512
20210107,1513,2235,2235,2230,2230,100660
20210107,1514,2230,2235,2225,2230,638659
20210107,1515,2230,2235,2225,2225,1828265
20210107,1516,2230,2235,2225,2230,1013307
20210107,1517,2230,2235,2230,2230,182670
20210107,1518,2235,2235,2230,2235,507028
20210107,1519,2230,2235,2230,2230,261647
20210107,1520,2230,2240,2230,2235,3180595
20210107,1530,2245,2245,2245,2245,4269028