날짜,시간,시가,고가,저가,종가,거래량
20210115,0901,28745,29200,28745,29180,905645
20210115,0902,29185,29245,29150,29150,555456
20210115,0903,29170,29330,29145,29320,683981
20210115,0904,29330,29420,29325,29380,493116
20210115,0905,29370,29410,29170,29215,603818
20210115,0906,29210,29250,29010,29085,574123
20210115,0907,29085,29175,29020,29130,522908
20210115,0908,29120,29170,29015,29150,352548
20210115,0909,29150,29270,29115,29125,566842
20210115,0910,29125,29125,28910,28955,413471
20210115,0911,28945,29030,28885,28925,316722
20210115,0912,28935,28960,28865,28955,272102
20210115,0913,28965,28975,28845,28965,303297
20210115,0914,28975,29050,28935,28990,375655
20210115,0915,29000,29015,28810,28845,327945
20210115,0916,28845,28935,28815,28880,253695
20210115,0917,28885,28890,28720,28725,309598
20210115,0918,28725,28870,28725,28860,203177
20210115,0919,28855,28885,28780,28855,269495
20210115,0920,28855,28855,28740,28820,159264
20210115,0921,28810,28915,28780,28915,186309
20210115,0922,28915,28970,28870,28920,345402
20210115,0923,28910,28985,28875,28925,515426
20210115,0924,28930,28950,28805,28825,192196
20210115,0925,28825,28895,28805,28825,118094
20210115,0926,28820,28825,28760,28790,165426
20210115,0927,28780,28795,28725,28740,331354
20210115,0928,28735,28835,28730,28805,252158
20210115,0929,28815,28855,28760,28840,157006
20210115,0930,28845,28850,28775,28785,68313
20210115,0931,28795,28835,28750,28770,61872
20210115,0932,28770,28850,28760,28815,128934
20210115,0933,28825,28885,28805,28850,226570
20210115,0934,28850,28865,28780,28785,134547
20210115,0935,28780,28790,28680,28700,392927
20210115,0936,28700,28760,28690,28710,278618
20210115,0937,28710,28720,28645,28670,278918
20210115,0938,28670,28695,28645,28650,72143
20210115,0939,28650,28710,28645,28675,106281
20210115,0940,28665,28670,28590,28595,234921
20210115,0941,28590,28595,28500,28535,312928
20210115,0942,28535,28545,28455,28455,271571
20210115,0943,28465,28570,28440,28505,245061
20210115,0944,28505,28530,28470,28480,161480
20210115,0945,28480,28595,28480,28535,233358
20210115,0946,28540,28640,28530,28595,462583
20210115,0947,28590,28670,28570,28650,206958
20210115,0948,28650,28660,28610,28640,150858
20210115,0949,28640,28640,28580,28585,103290
20210115,0950,28580,28620,28525,28550,96173
20210115,0951,28545,28595,28525,28560,91091
20210115,0952,28565,28565,28475,28480,222948
20210115,0953,28485,28500,28400,28415,336512
20210115,0954,28420,28490,28410,28420,124934
20210115,0955,28415,28425,28330,28345,286509
20210115,0956,28335,28410,28265,28270,360281
20210115,0957,28275,28355,28245,28295,222156
20210115,0958,28295,28300,28185,28195,372457
20210115,0959,28190,28220,28130,28130,476542
20210115,1000,28135,28310,28125,28230,284684
20210115,1001,28235,28300,28210,28280,217780
20210115,1002,28270,28315,28210,28225,322302
20210115,1003,28220,28220,28005,28010,383294
20210115,1004,28010,28100,27990,28095,341527
20210115,1005,28100,28100,27965,27975,239639
20210115,1006,27975,27995,27865,27900,312255
20210115,1007,27900,27925,27755,27760,459552
20210115,1008,27770,27845,27755,27770,324735
20210115,1009,27775,27775,27635,27680,413771
20210115,1010,27675,27895,27650,27830,348593
20210115,1011,27835,27965,27825,27945,392006
20210115,1012,27955,28005,27890,27945,275502
20210115,1013,27950,28040,27945,28030,228925
20210115,1014,28030,28060,27965,28000,272472
20210115,1015,28000,28030,27965,27980,176116
20210115,1016,27980,28095,27980,28075,277814
20210115,1017,28080,28160,28080,28130,368773
20210115,1018,28130,28130,28075,28100,141164
20210115,1019,28100,28130,28075,28130,88532
20210115,1020,28130,28170,28120,28170,137793
20210115,1021,28170,28195,28150,28185,151087
20210115,1022,28180,28185,28115,28120,132174
20210115,1023,28120,28130,28000,28015,289473
20210115,1024,28015,28015,27915,27965,305218
20210115,1025,27960,27990,27860,27985,356762
20210115,1026,27980,28025,27890,27905,197807
20210115,1027,27905,27940,27860,27880,170309
20210115,1028,27875,27980,27875,27955,66941
20210115,1029,27950,28055,27935,28030,259618
20210115,1030,28020,28075,28000,28035,140926
20210115,1031,28040,28050,27935,27945,226116
20210115,1032,27935,28020,27935,28020,178043
20210115,1033,28015,28090,28005,28075,165706
20210115,1034,28080,28090,28015,28065,85949
20210115,1035,28060,28100,28050,28070,98019
20210115,1036,28080,28130,28075,28115,116967
20210115,1037,28110,28150,28065,28130,120634
20210115,1038,28120,28135,28015,28030,94564
20210115,1039,28025,28085,28005,28045,90257
20210115,1040,28040,28085,28030,28035,109542
20210115,1041,28035,28035,27950,27975,141606
20210115,1042,27975,28020,27970,28015,33490
20210115,1043,28015,28020,27910,27920,231505
20210115,1044,27915,27920,27785,27790,264801
20210115,1045,27790,27845,27730,27740,201084
20210115,1046,27740,27800,27680,27755,209374
20210115,1047,27760,27800,27710,27745,299358
20210115,1048,27745,27760,27625,27640,383022
20210115,1049,27640,27710,27575,27585,293643
20210115,1050,27585,27715,27550,27710,186248
20210115,1051,27710,27730,27645,27685,154794
20210115,1052,27675,27765,27675,27745,180745
20210115,1053,27745,27810,27745,27750,202536
20210115,1054,27750,27760,27625,27645,187327
20210115,1055,27645,27715,27640,27690,78448
20210115,1056,27695,27715,27580,27590,197500
20210115,1057,27590,27645,27515,27550,219717
20210115,1058,27555,27635,27510,27625,156692
20210115,1059,27620,27625,27525,27535,84925
20210115,1100,27535,27540,27480,27490,248408
20210115,1101,27490,27620,27480,27605,160603
20210115,1102,27605,27690,27595,27670,148116
20210115,1103,27665,27700,27620,27635,136415
20210115,1104,27640,27675,27620,27670,83080
20210115,1105,27675,27725,27620,27630,207453
20210115,1106,27630,27670,27625,27635,60883
20210115,1107,27640,27670,27590,27670,82527
20210115,1108,27665,27720,27650,27710,88670
20210115,1109,27710,27765,27705,27755,151888
20210115,1110,27760,27760,27680,27700,93971
20210115,1111,27695,27720,27660,27665,87493
20210115,1112,27670,27675,27605,27610,108859
20210115,1113,27610,27650,27590,27625,56701
20210115,1114,27625,27655,27550,27565,124846
20210115,1115,27565,27580,27535,27540,122547
20210115,1116,27545,27565,27510,27565,142847
20210115,1117,27560,27560,27465,27505,256539
20210115,1118,27505,27505,27425,27435,241470
20210115,1119,27440,27455,27395,27405,295590
20210115,1120,27405,27450,27385,27390,137501
20210115,1121,27390,27395,27360,27390,176520
20210115,1122,27390,27510,27385,27500,242280
20210115,1123,27500,27535,27450,27465,141861
20210115,1124,27455,27485,27395,27445,223946
20210115,1125,27440,27505,27440,27505,85370
20210115,1126,27505,27505,27470,27485,68707
20210115,1127,27490,27505,27450,27485,61016
20210115,1128,27485,27515,27470,27485,104036
20210115,1129,27480,27545,27450,27540,119188
20210115,1130,27540,27590,27520,27590,140601
20210115,1131,27585,27605,27570,27590,148346
20210115,1132,27590,27610,27530,27560,239582
20210115,1133,27560,27640,27555,27635,127641
20210115,1134,27630,27660,27630,27645,144148
20210115,1135,27645,27730,27645,27720,187985
20210115,1136,27725,27755,27710,27755,140765
20210115,1137,27750,27785,27725,27785,126928
20210115,1138,27780,27835,27780,27815,165868
20210115,1139,27820,27840,27785,27835,203181
20210115,1140,27845,27880,27805,27815,157960
20210115,1141,27820,27830,27730,27745,256561
20210115,1142,27750,27775,27720,27750,132265
20210115,1143,27745,27760,27705,27730,116179
20210115,1144,27725,27755,27710,27720,50452
20210115,1145,27720,27720,27665,27670,100507
20210115,1146,27670,27710,27665,27695,100456
20210115,1147,27690,27690,27635,27650,99452
20210115,1148,27650,27760,27650,27760,70562
20210115,1149,27750,27800,27735,27785,110498
20210115,1150,27790,27795,27740,27750,83731
20210115,1151,27760,27895,27755,27875,133880
20210115,1152,27875,27930,27845,27930,174989
20210115,1153,27930,27940,27890,27920,176846
20210115,1154,27915,27980,27910,27975,137534
20210115,1155,27980,28015,27970,28000,295854
20210115,1156,27995,28000,27925,27940,208364
20210115,1157,27935,28010,27900,28000,142320
20210115,1158,28005,28020,27960,27975,140427
20210115,1159,27970,28010,27950,27955,77400
20210115,1200,27955,27965,27875,27905,171163
20210115,1201,27905,27940,27885,27890,56579
20210115,1202,27890,27995,27890,27990,137725
20210115,1203,27990,28000,27955,27985,55444
20210115,1204,27980,28000,27970,27990,87798
20210115,1205,27995,28025,27990,28005,151029
20210115,1206,28005,28025,27950,27955,96658
20210115,1207,27965,27995,27955,27985,21773
20210115,1208,27995,28000,27930,27940,77684
20210115,1209,27940,27940,27865,27895,122073
20210115,1210,27900,27900,27835,27850,147237
20210115,1211,27855,27885,27825,27825,46701
20210115,1212,27830,27830,27785,27800,77544
20210115,1213,27800,27815,27760,27790,92929
20210115,1214,27790,27845,27770,27845,75399
20210115,1215,27845,27865,27820,27855,53529
20210115,1216,27845,27855,27765,27765,63051
20210115,1217,27770,27785,27740,27785,55695
20210115,1218,27785,27790,27690,27705,92672
20210115,1219,27705,27735,27685,27720,46961
20210115,1220,27725,27775,27725,27755,62978
20210115,1221,27755,27800,27730,27785,30369
20210115,1222,27790,27835,27790,27825,55723
20210115,1223,27825,27900,27810,27895,73601
20210115,1224,27895,27925,27870,27880,65502
20210115,1225,27880,27905,27855,27860,44890
20210115,1226,27865,27870,27790,27795,48223
20210115,1227,27795,27800,27750,27765,24821
20210115,1228,27775,27795,27740,27740,24831
20210115,1229,27750,27800,27740,27790,34142
20210115,1230,27785,27825,27785,27800,31994
20210115,1231,27805,27810,27750,27775,77972
20210115,1232,27765,27860,27765,27855,52112
20210115,1233,27860,27885,27835,27880,102369
20210115,1234,27880,27890,27855,27875,39635
20210115,1235,27875,27885,27825,27885,51626
20210115,1236,27885,27910,27875,27885,67412
20210115,1237,27880,27885,27815,27830,42735
20210115,1238,27830,27830,27795,27820,46230
20210115,1239,27815,27815,27755,27755,77157
20210115,1240,27765,27795,27745,27760,77547
20210115,1241,27755,27755,27715,27720,66497
20210115,1242,27725,27795,27715,27780,69727
20210115,1243,27780,27840,27770,27830,45825
20210115,1244,27840,27850,27810,27810,45655
20210115,1245,27810,27810,27750,27750,41791
20210115,1246,27755,27780,27740,27760,37379
20210115,1247,27755,27790,27755,27775,25927
20210115,1248,27775,27815,27765,27770,48847
20210115,1249,27775,27795,27735,27740,39097
20210115,1250,27740,27750,27670,27685,112060
20210115,1251,27685,27705,27665,27690,61566
20210115,1252,27685,27685,27650,27660,47860
20210115,1253,27660,27720,27660,27700,23858
20210115,1254,27700,27705,27620,27625,85537
20210115,1255,27620,27655,27615,27655,44123
20210115,1256,27660,27660,27600,27605,54929
20210115,1257,27605,27645,27585,27590,100873
20210115,1258,27590,27625,27570,27615,55322
20210115,1259,27615,27650,27550,27555,91037
20210115,1300,27550,27585,27535,27575,83985
20210115,1301,27570,27625,27560,27615,64462
20210115,1302,27610,27645,27600,27600,60751
20210115,1303,27605,27605,27530,27540,89867
20210115,1304,27535,27550,27515,27535,58691
20210115,1305,27535,27535,27485,27490,173660
20210115,1306,27495,27530,27480,27490,65176
20210115,1307,27490,27550,27490,27500,69587
20210115,1308,27500,27515,27470,27500,93917
20210115,1309,27510,27555,27495,27505,84359
20210115,1310,27520,27605,27520,27585,131798
20210115,1311,27585,27680,27585,27645,206816
20210115,1312,27635,27645,27590,27600,161063
20210115,1313,27600,27615,27520,27535,356457
20210115,1314,27530,27555,27485,27485,198324
20210115,1315,27490,27555,27480,27550,87042
20210115,1316,27550,27555,27490,27490,36366
20210115,1317,27490,27490,27420,27435,167009
20210115,1318,27440,27520,27435,27515,45841
20210115,1319,27515,27580,27485,27555,111593
20210115,1320,27560,27560,27455,27470,77623
20210115,1321,27470,27535,27460,27500,43415
20210115,1322,27490,27520,27450,27520,53990
20210115,1323,27515,27555,27495,27525,77562
20210115,1324,27520,27525,27460,27475,92745
20210115,1325,27475,27520,27475,27485,55172
20210115,1326,27485,27520,27485,27520,35247
20210115,1327,27520,27520,27445,27460,351156
20210115,1328,27455,27525,27455,27525,100027
20210115,1329,27525,27600,27525,27555,152867
20210115,1330,27560,27590,27550,27585,72310
20210115,1331,27585,27645,27570,27610,108549
20210115,1332,27610,27625,27595,27595,53609
20210115,1333,27600,27690,27595,27660,129875
20210115,1334,27660,27690,27645,27690,94618
20210115,1335,27680,27710,27640,27670,137919
20210115,1336,27670,27680,27610,27615,228720
20210115,1337,27620,27645,27585,27605,80258
20210115,1338,27605,27610,27575,27580,51540
20210115,1339,27580,27645,27580,27640,73510
20210115,1340,27645,27705,27640,27685,149020
20210115,1341,27685,27730,27675,27710,109084
20210115,1342,27705,27710,27665,27670,63739
20210115,1343,27670,27730,27660,27720,147648
20210115,1344,27715,27770,27715,27770,85605
20210115,1345,27765,27820,27765,27790,129068
20210115,1346,27790,27800,27705,27720,132787
20210115,1347,27725,27730,27670,27680,82303
20210115,1348,27675,27680,27615,27630,116043
20210115,1349,27630,27650,27560,27570,188852
20210115,1350,27570,27625,27565,27625,26530
20210115,1351,27615,27615,27545,27570,86993
20210115,1352,27570,27570,27535,27540,58437
20210115,1353,27540,27580,27525,27540,112820
20210115,1354,27535,27560,27515,27560,35893
20210115,1355,27560,27575,27505,27510,94365
20210115,1356,27505,27585,27505,27575,62331
20210115,1357,27565,27595,27545,27550,76857
20210115,1358,27550,27575,27525,27550,52046
20210115,1359,27545,27550,27490,27520,127414
20210115,1400,27510,27525,27475,27500,257483
20210115,1401,27500,27515,27470,27515,142414
20210115,1402,27520,27520,27400,27405,377177
20210115,1403,27410,27445,27380,27395,299387
20210115,1404,27400,27500,27385,27500,125488
20210115,1405,27500,27530,27450,27475,156205
20210115,1406,27480,27560,27470,27540,129008
20210115,1407,27545,27585,27510,27545,141059
20210115,1408,27545,27545,27505,27520,56877
20210115,1409,27525,27560,27525,27540,61133
20210115,1410,27535,27540,27450,27460,153969
20210115,1411,27460,27520,27445,27515,142516
20210115,1412,27510,27545,27505,27515,58955
20210115,1413,27525,27570,27500,27570,93072
20210115,1414,27570,27650,27570,27610,220667
20210115,1415,27610,27630,27590,27590,42507
20210115,1416,27585,27635,27585,27625,73110
20210115,1417,27620,27660,27580,27580,89028
20210115,1418,27585,27590,27450,27505,235792
20210115,1419,27500,27505,27370,27375,342155
20210115,1420,27370,27430,27320,27410,536231
20210115,1421,27405,27465,27375,27425,230547
20210115,1422,27430,27430,27360,27390,105237
20210115,1423,27390,27430,27340,27410,103670
20210115,1424,27415,27465,27415,27450,109555
20210115,1425,27455,27480,27420,27430,75069
20210115,1426,27425,27485,27415,27450,67562
20210115,1427,27450,27455,27385,27405,59939
20210115,1428,27400,27405,27355,27395,89452
20210115,1429,27400,27465,27390,27440,92147
20210115,1430,27450,27450,27390,27405,32935
20210115,1431,27405,27510,27400,27510,130541
20210115,1432,27510,27515,27460,27470,69857
20210115,1433,27470,27550,27470,27530,82893
20210115,1434,27540,27595,27540,27585,137333
20210115,1435,27580,27595,27545,27550,115954
20210115,1436,27555,27560,27505,27560,61274
20210115,1437,27555,27595,27555,27585,85543
20210115,1438,27590,27590,27540,27570,32730
20210115,1439,27570,27595,27560,27595,65548
20210115,1440,27590,27605,27480,27525,145854
20210115,1441,27525,27630,27515,27620,238456
20210115,1442,27620,27715,27605,27675,340591
20210115,1443,27675,27690,27640,27665,79294
20210115,1444,27660,27660,27620,27625,57562
20210115,1445,27625,27625,27575,27580,103693
20210115,1446,27585,27595,27540,27550,77991
20210115,1447,27550,27555,27445,27475,152494
20210115,1448,27480,27490,27425,27440,103578
20210115,1449,27440,27460,27415,27435,74055
20210115,1450,27430,27475,27430,27460,65133
20210115,1451,27460,27500,27395,27400,188201
20210115,1452,27405,27450,27405,27440,84359
20210115,1453,27435,27460,27405,27455,77936
20210115,1454,27455,27495,27415,27455,100330
20210115,1455,27450,27510,27445,27510,99231
20210115,1456,27510,27520,27435,27465,66001
20210115,1457,27470,27495,27465,27470,15229
20210115,1458,27470,27480,27440,27450,94276
20210115,1459,27445,27450,27425,27435,63832
20210115,1500,27430,27505,27425,27475,147794
20210115,1501,27475,27565,27475,27520,118877
20210115,1502,27510,27550,27490,27510,55621
20210115,1503,27520,27535,27450,27465,96999
20210115,1504,27460,27480,27415,27425,126401
20210115,1505,27430,27430,27370,27400,144571
20210115,1506,27390,27465,27390,27415,55156
20210115,1507,27410,27455,27405,27425,63042
20210115,1508,27425,27445,27400,27410,43444
20210115,1509,27410,27470,27405,27445,113753
20210115,1510,27450,27460,27365,27385,156060
20210115,1511,27380,27415,27375,27410,44686
20210115,1512,27410,27435,27385,27390,62196
20210115,1513,27385,27410,27370,27375,58685
20210115,1514,27375,27375,27305,27320,221475
20210115,1515,27325,27340,27255,27265,269918
20210115,1516,27260,27330,27250,27285,104778
20210115,1517,27285,27370,27280,27350,167024
20210115,1518,27350,27370,27310,27360,147529
20210115,1519,27365,27390,27320,27340,150464
20210115,1520,27340,27370,27325,27360,156756
20210115,1530,27315,27315,27315,27315,376951