날짜,시간,시가,고가,저가,종가,거래량
20210104,1001,23605,23610,23475,23475,637378
20210104,1002,23495,23610,23495,23600,432935
20210104,1003,23600,23620,23480,23520,339206
20210104,1004,23520,23530,23435,23490,163943
20210104,1005,23495,23510,23420,23465,232322
20210104,1006,23460,23580,23445,23575,216656
20210104,1007,23570,23730,23570,23720,397822
20210104,1008,23715,23745,23670,23735,270353
20210104,1009,23735,23745,23650,23715,218793
20210104,1010,23720,23760,23700,23720,253411
20210104,1011,23720,23730,23655,23715,244939
20210104,1012,23715,23740,23680,23705,242996
20210104,1013,23705,23750,23605,23610,439351
20210104,1014,23620,23630,23520,23550,220099
20210104,1015,23550,23595,23540,23555,242235
20210104,1016,23555,23555,23480,23495,179482
20210104,1017,23495,23580,23485,23560,74266
20210104,1018,23555,23570,23475,23480,145810
20210104,1019,23480,23530,23465,23470,125433
20210104,1020,23465,23470,23420,23430,149398
20210104,1021,23430,23480,23400,23470,164776
20210104,1022,23465,23545,23450,23535,104827
20210104,1023,23540,23545,23510,23535,116875
20210104,1024,23535,23590,23535,23590,165616
20210104,1025,23595,23675,23585,23670,231990
20210104,1026,23670,23685,23645,23655,144235
20210104,1027,23655,23695,23635,23680,143408
20210104,1028,23680,23690,23655,23655,103203
20210104,1029,23655,23675,23650,23675,103074
20210104,1030,23680,23695,23660,23665,139330
20210104,1031,23670,23705,23650,23660,168257
20210104,1032,23665,23705,23625,23630,225848
20210104,1033,23630,23640,23590,23590,105014
20210104,1034,23600,23610,23580,23605,97274
20210104,1035,23605,23625,23585,23590,109020
20210104,1036,23590,23635,23575,23635,100282
20210104,1037,23635,23690,23635,23670,303045
20210104,1038,23670,23690,23665,23680,84981
20210104,1039,23680,23730,23680,23730,354526
20210104,1040,23720,23755,23715,23730,199086
20210104,1041,23730,23735,23695,23735,111015
20210104,1042,23735,23800,23720,23800,268198
20210104,1043,23800,23905,23790,23885,413629
20210104,1044,23885,23905,23845,23870,269123
20210104,1045,23880,23920,23860,23910,229161
20210104,1046,23910,23950,23890,23950,215188
20210104,1047,23940,23960,23910,23955,174496
20210104,1048,23955,23990,23935,23990,146341
20210104,1049,23985,24010,23965,24010,271583
20210104,1050,24010,24080,24005,24080,248419
20210104,1051,24080,24115,24025,24115,359463
20210104,1052,24110,24165,24105,24135,343883
20210104,1053,24145,24175,24130,24155,227940
20210104,1054,24155,24200,24150,24195,272717
20210104,1055,24195,24210,24055,24055,280808
20210104,1056,24055,24140,24050,24125,256281
20210104,1057,24125,24165,24120,24165,158466
20210104,1058,24160,24185,24140,24145,165410
20210104,1059,24150,24185,24145,24170,114732
20210104,1100,24165,24190,24130,24190,161884
20210104,1101,24190,24265,24170,24260,436534
20210104,1102,24260,24270,24225,24240,282771
20210104,1103,24245,24290,24235,24290,219757
20210104,1104,24290,24325,24280,24295,332455
20210104,1105,24285,24325,24265,24325,254582
20210104,1106,24325,24335,24310,24335,261144
20210104,1107,24335,24405,24335,24395,162782
20210104,1108,24400,24400,24330,24345,344695
20210104,1109,24345,24415,24345,24410,192032
20210104,1110,24410,24445,24375,24380,255867
20210104,1111,24380,24395,24330,24350,199645
20210104,1112,24350,24365,24335,24355,139292
20210104,1113,24360,24380,24340,24340,137893
20210104,1114,24345,24395,24335,24390,141777
20210104,1115,24390,24420,24380,24410,205874
20210104,1116,24415,24430,24375,24410,181612
20210104,1117,24410,24435,24405,24430,163099
20210104,1118,24430,24535,24430,24535,298222
20210104,1119,24535,24560,24455,24555,463525
20210104,1120,24555,24615,24540,24605,300620
20210104,1121,24605,24610,24550,24585,371635
20210104,1122,24580,24610,24575,24575,189549
20210104,1123,24580,24600,24550,24565,199902
20210104,1124,24560,24595,24535,24595,237153
20210104,1125,24600,24605,24550,24570,184973
20210104,1126,24575,24635,24575,24630,304894
20210104,1127,24630,24640,24580,24595,315029
20210104,1128,24600,24630,24600,24630,141063
20210104,1129,24630,24665,24615,24625,234058
20210104,1130,24625,24675,24625,24640,265468
20210104,1131,24650,24720,24640,24710,200044
20210104,1132,24715,24770,24690,24770,344076
20210104,1133,24765,24820,24740,24760,284494
20210104,1134,24760,24780,24705,24710,275201
20210104,1135,24705,24750,24690,24745,172114
20210104,1136,24745,24755,24625,24635,205089
20210104,1137,24630,24670,24610,24650,238666
20210104,1138,24650,24660,24625,24640,129417
20210104,1139,24635,24635,24535,24535,181427
20210104,1140,24540,24545,24490,24510,357173
20210104,1141,24520,24600,24515,24600,220580
20210104,1142,24605,24635,24560,24575,296668
20210104,1143,24570,24595,24550,24590,99495
20210104,1144,24590,24615,24575,24610,105271
20210104,1145,24610,24635,24605,24630,122273
20210104,1146,24625,24640,24580,24610,161963
20210104,1147,24605,24615,24580,24605,36888
20210104,1148,24600,24635,24590,24625,121543
20210104,1149,24625,24635,24600,24625,133593
20210104,1150,24625,24680,24625,24675,100926
20210104,1151,24675,24690,24665,24685,155992
20210104,1152,24690,24720,24660,24680,363555
20210104,1153,24680,24690,24650,24655,94686
20210104,1154,24665,24675,24625,24630,65974
20210104,1155,24625,24650,24600,24620,221000
20210104,1156,24625,24650,24610,24650,53971
20210104,1157,24645,24655,24630,24650,117058
20210104,1158,24650,24660,24610,24630,69592
20210104,1159,24635,24640,24600,24600,99809
20210104,1200,24600,24625,24590,24625,52159
20210104,1201,24620,24625,24575,24575,86893
20210104,1202,24575,24580,24510,24550,189141
20210104,1203,24555,24595,24535,24535,204975
20210104,1204,24540,24560,24510,24520,73218
20210104,1205,24520,24535,24490,24530,134087
20210104,1206,24520,24540,24505,24505,193747
20210104,1207,24500,24510,24455,24465,211642
20210104,1208,24465,24540,24465,24520,79272
20210104,1209,24520,24595,24515,24590,134562
20210104,1210,24590,24625,24585,24615,204987
20210104,1211,24610,24630,24595,24600,108516
20210104,1212,24605,24620,24585,24610,78023
20210104,1213,24615,24665,24615,24660,197945
20210104,1214,24660,24665,24635,24660,111916
20210104,1215,24655,24690,24655,24685,107556
20210104,1216,24685,24690,24660,24665,62703
20210104,1217,24665,24700,24660,24690,109690
20210104,1218,24690,24710,24690,24705,152539
20210104,1219,24705,24715,24640,24665,181145
20210104,1220,24665,24705,24665,24705,155559
20210104,1221,24705,24720,24680,24715,113880
20210104,1222,24715,24750,24715,24745,137544
20210104,1223,24750,24770,24740,24755,178003
20210104,1224,24755,24770,24730,24755,177300
20210104,1225,24760,24785,24755,24785,84189
20210104,1226,24785,24785,24765,24775,88266
20210104,1227,24775,24775,24730,24760,175043
20210104,1228,24765,24790,24755,24780,144460
20210104,1229,24790,24865,24790,24810,480489
20210104,1230,24805,24820,24770,24805,248894
20210104,1231,24805,24805,24750,24765,238477
20210104,1232,24770,24815,24765,24785,261982
20210104,1233,24785,24790,24755,24760,90261
20210104,1234,24760,24770,24735,24755,127364
20210104,1235,24750,24765,24725,24765,85446
20210104,1236,24765,24775,24730,24755,52902
20210104,1237,24755,24760,24730,24740,83404
20210104,1238,24740,24810,24740,24800,222590
20210104,1239,24795,24820,24795,24810,127027
20210104,1240,24815,24825,24795,24805,103654
20210104,1241,24810,24815,24775,24785,148914
20210104,1242,24790,24795,24765,24780,63120
20210104,1243,24780,24835,24775,24830,222497
20210104,1244,24830,24835,24795,24810,56702
20210104,1245,24810,24820,24805,24810,44419
20210104,1246,24815,24825,24805,24825,73684
20210104,1247,24830,24845,24830,24845,139622
20210104,1248,24845,24865,24845,24865,165997
20210104,1249,24860,24865,24795,24805,188707
20210104,1250,24805,24810,24785,24800,141416
20210104,1251,24795,24840,24795,24835,64542
20210104,1252,24830,24845,24800,24810,58415
20210104,1253,24815,24815,24790,24800,80930
20210104,1254,24800,24800,24780,24780,48751
20210104,1255,24785,24785,24765,24770,89149
20210104,1256,24765,24790,24740,24780,124449
20210104,1257,24780,24810,24770,24785,65891
20210104,1258,24785,24805,24780,24795,25968
20210104,1259,24795,24795,24760,24770,44901
20210104,1300,24770,24775,24730,24730,61500
20210104,1301,24730,24760,24715,24750,97290
20210104,1302,24750,24750,24710,24725,56527
20210104,1303,24730,24740,24705,24705,52374
20210104,1304,24710,24710,24685,24685,93134
20210104,1305,24685,24750,24685,24740,77046
20210104,1306,24740,24755,24710,24720,97911
20210104,1307,24720,24760,24700,24705,97619
20210104,1308,24705,24710,24670,24670,114687
20210104,1309,24675,24695,24655,24665,82314
20210104,1310,24660,24700,24655,24690,49675
20210104,1311,24695,24750,24690,24745,50631
20210104,1312,24750,24775,24740,24760,109864
20210104,1313,24760,24770,24720,24730,24660
20210104,1314,24730,24750,24675,24680,77184
20210104,1315,24685,24710,24680,24705,40669
20210104,1316,24700,24710,24670,24690,47191
20210104,1317,24690,24705,24675,24705,56457
20210104,1318,24700,24715,24685,24710,46913
20210104,1319,24710,24750,24705,24740,74068
20210104,1320,24740,24750,24720,24735,50823
20210104,1321,24740,24750,24730,24735,19939
20210104,1322,24735,24750,24715,24735,85347
20210104,1323,24730,24750,24725,24730,56954
20210104,1324,24725,24730,24715,24730,27517
20210104,1325,24730,24750,24720,24735,24798
20210104,1326,24745,24800,24745,24795,150244
20210104,1327,24795,24810,24785,24795,127600
20210104,1328,24795,24815,24790,24805,80386
20210104,1329,24800,24850,24800,24830,229657
20210104,1330,24835,24840,24800,24800,57536
20210104,1331,24805,24820,24790,24800,129291
20210104,1332,24800,24810,24790,24800,52295
20210104,1333,24800,24805,24760,24765,81524
20210104,1334,24765,24775,24730,24740,78677
20210104,1335,24740,24745,24705,24715,93825
20210104,1336,24710,24775,24705,24775,87415
20210104,1337,24775,24795,24770,24790,157173
20210104,1338,24795,24815,24790,24790,119022
20210104,1339,24790,24795,24745,24750,51361
20210104,1340,24755,24765,24745,24760,70632
20210104,1341,24755,24760,24730,24760,93390
20210104,1342,24755,24795,24745,24790,184020
20210104,1343,24790,24805,24790,24805,53001
20210104,1344,24800,24815,24795,24805,74256
20210104,1345,24810,24830,24795,24800,131718
20210104,1346,24800,24825,24785,24810,34759
20210104,1347,24810,24825,24805,24820,53665
20210104,1348,24820,24820,24790,24815,30859
20210104,1349,24815,24825,24805,24810,137684
20210104,1350,24805,24810,24770,24770,96916
20210104,1351,24775,24785,24765,24785,84972
20210104,1352,24785,24785,24740,24755,171013
20210104,1353,24755,24780,24750,24770,52482
20210104,1354,24770,24785,24750,24775,38296
20210104,1355,24780,24805,24780,24795,94934
20210104,1356,24795,24805,24775,24795,84434
20210104,1357,24790,24825,24790,24825,152682
20210104,1358,24825,24840,24815,24840,111378
20210104,1359,24835,24840,24825,24835,74851
20210104,1400,24835,24835,24825,24835,129067
20210104,1401,24840,24840,24800,24805,114420
20210104,1402,24805,24815,24785,24800,86258
20210104,1403,24805,24810,24785,24800,117880
20210104,1404,24800,24805,24775,24785,162165
20210104,1405,24780,24785,24765,24770,95370
20210104,1406,24770,24780,24745,24755,105142
20210104,1407,24760,24760,24745,24750,70614
20210104,1408,24750,24765,24740,24755,87739
20210104,1409,24760,24795,24760,24760,102783
20210104,1410,24760,24765,24740,24750,83406
20210104,1411,24755,24765,24740,24765,83731
20210104,1412,24755,24770,24735,24760,187297
20210104,1413,24760,24775,24745,24775,9119
20210104,1414,24770,24770,24750,24750,42316
20210104,1415,24750,24750,24720,24740,113863
20210104,1416,24740,24790,24730,24790,90844
20210104,1417,24790,24805,24780,24795,172421
20210104,1418,24795,24805,24775,24800,87163
20210104,1419,24795,24805,24775,24795,43562
20210104,1420,24795,24795,24775,24780,49720
20210104,1421,24780,24785,24760,24770,22344
20210104,1422,24770,24790,24770,24785,57368
20210104,1423,24790,24800,24775,24800,75172
20210104,1424,24795,24800,24780,24785,50429
20210104,1425,24790,24810,24785,24810,113155
20210104,1426,24800,24835,24800,24825,202635
20210104,1427,24825,24825,24805,24810,44980
20210104,1428,24810,24810,24795,24805,41143
20210104,1429,24805,24835,24805,24825,142073
20210104,1430,24825,24835,24820,24820,153939
20210104,1431,24820,24825,24800,24800,71025
20210104,1432,24800,24800,24750,24760,136594
20210104,1433,24760,24770,24745,24750,111868
20210104,1434,24745,24750,24705,24725,225880
20210104,1435,24715,24730,24705,24710,238601
20210104,1436,24710,24740,24705,24720,29033
20210104,1437,24715,24735,24705,24730,38137
20210104,1438,24725,24735,24685,24685,127744
20210104,1439,24690,24695,24675,24675,56891
20210104,1440,24680,24710,24665,24710,118442
20210104,1441,24705,24780,24705,24780,205010
20210104,1442,24780,24780,24750,24765,43102
20210104,1443,24770,24800,24760,24800,93601
20210104,1444,24800,24805,24770,24770,196212
20210104,1445,24780,24780,24740,24765,174103
20210104,1446,24760,24775,24735,24770,63965
20210104,1447,24770,24770,24740,24755,34701
20210104,1448,24755,24795,24755,24775,171919
20210104,1449,24775,24800,24765,24800,134662
20210104,1450,24795,24800,24785,24795,56041
20210104,1451,24795,24805,24790,24800,148418
20210104,1452,24795,24805,24790,24790,60014
20210104,1453,24795,24795,24755,24755,86706
20210104,1454,24755,24760,24735,24750,95677
20210104,1455,24750,24770,24740,24760,126199
20210104,1456,24765,24805,24755,24800,198869
20210104,1457,24800,24810,24785,24790,98021
20210104,1458,24795,24805,24790,24800,52820
20210104,1459,24805,24810,24770,24785,190874
20210104,1500,24785,24785,24760,24775,190806
20210104,1501,24780,24800,24780,24790,129003
20210104,1502,24800,24820,24795,24815,147912
20210104,1503,24810,24820,24785,24790,19768
20210104,1504,24790,24800,24785,24795,35711
20210104,1505,24795,24810,24795,24800,29944
20210104,1506,24800,24805,24795,24800,4390
20210104,1507,24805,24820,24800,24805,41209
20210104,1508,24800,24810,24790,24790,132595
20210104,1509,24785,24810,24785,24805,28454
20210104,1510,24805,24815,24790,24810,37986
20210104,1511,24810,24820,24800,24810,10401
20210104,1512,24810,24815,24800,24810,9352
20210104,1513,24810,24810,24785,24795,91947
20210104,1514,24795,24800,24785,24795,29525
20210104,1515,24790,24795,24780,24790,69465
20210104,1516,24790,24795,24770,24790,42396
20210104,1517,24785,24820,24775,24810,131842
20210104,1518,24810,24820,24800,24820,323617
20210104,1519,24820,24840,24815,24835,257439
20210104,1520,24830,24850,24825,24840,138868
20210104,1530,24830,24830,24830,24830,249573