날짜,시간,시가,고가,저가,종가,거래량
20210127,0901,28230,28355,28210,28340,661384
20210127,0902,28340,28375,28230,28250,377331
20210127,0903,28245,28395,28205,28390,337455
20210127,0904,28390,28415,28280,28335,291953
20210127,0905,28345,28365,28305,28340,211503
20210127,0906,28335,28340,28230,28245,186048
20210127,0907,28240,28245,28175,28190,269788
20210127,0908,28185,28195,28090,28110,291474
20210127,0909,28115,28130,28045,28055,173021
20210127,0910,28050,28100,28035,28055,140143
20210127,0911,28055,28055,27980,28045,168259
20210127,0912,28045,28150,28025,28115,164174
20210127,0913,28115,28115,27985,28025,154325
20210127,0914,28030,28035,27955,27965,162030
20210127,0915,27965,28025,27955,27970,113720
20210127,0916,27970,27975,27920,27930,131437
20210127,0917,27925,27955,27905,27915,112855
20210127,0918,27920,27995,27905,27995,115396
20210127,0919,27990,28035,27960,28030,102068
20210127,0920,28030,28030,27930,27955,125897
20210127,0921,27950,27955,27845,27855,571632
20210127,0922,27850,27875,27740,27785,277863
20210127,0923,27790,27795,27725,27770,163655
20210127,0924,27770,27855,27765,27830,164508
20210127,0925,27830,27875,27790,27875,103490
20210127,0926,27875,28005,27860,28005,245814
20210127,0927,28000,28045,27980,28010,201582
20210127,0928,28010,28170,28005,28160,329553
20210127,0929,28165,28200,28120,28160,260719
20210127,0930,28160,28170,28090,28110,181357
20210127,0931,28115,28145,28075,28085,193905
20210127,0932,28085,28130,28065,28070,87866
20210127,0933,28070,28240,28065,28240,328457
20210127,0934,28240,28275,28215,28230,208073
20210127,0935,28235,28260,28180,28240,130253
20210127,0936,28240,28275,28220,28220,203552
20210127,0937,28225,28255,28200,28225,115035
20210127,0938,28225,28265,28195,28200,98261
20210127,0939,28200,28220,28170,28200,87457
20210127,0940,28200,28250,28195,28240,89499
20210127,0941,28230,28300,28210,28285,234616
20210127,0942,28280,28290,28240,28245,145839
20210127,0943,28245,28245,28175,28180,117091
20210127,0944,28190,28205,28115,28120,114593
20210127,0945,28120,28145,28095,28125,60560
20210127,0946,28120,28225,28105,28210,101335
20210127,0947,28210,28240,28175,28225,130701
20210127,0948,28230,28265,28225,28230,72456
20210127,0949,28230,28290,28220,28260,121940
20210127,0950,28260,28315,28260,28300,195302
20210127,0951,28300,28310,28250,28255,83951
20210127,0952,28255,28275,28245,28255,111084
20210127,0953,28260,28295,28250,28255,67114
20210127,0954,28255,28300,28240,28295,53658
20210127,0955,28295,28330,28295,28330,150961
20210127,0956,28330,28330,28295,28295,50257
20210127,0957,28300,28370,28290,28360,152310
20210127,0958,28365,28410,28355,28400,211805
20210127,0959,28410,28450,28400,28445,249822
20210127,1000,28440,28460,28400,28410,244110
20210127,1001,28410,28415,28350,28365,169563
20210127,1002,28365,28430,28355,28425,104870
20210127,1003,28420,28430,28385,28425,80566
20210127,1004,28430,28455,28415,28435,145285
20210127,1005,28435,28500,28425,28495,225418
20210127,1006,28495,28535,28470,28535,441000
20210127,1007,28535,28540,28485,28495,232835
20210127,1008,28500,28525,28495,28505,91506
20210127,1009,28505,28530,28460,28465,110415
20210127,1010,28465,28500,28460,28475,99076
20210127,1011,28480,28500,28405,28405,131055
20210127,1012,28410,28455,28400,28450,87866
20210127,1013,28450,28455,28425,28430,85184
20210127,1014,28430,28515,28425,28490,74983
20210127,1015,28495,28565,28485,28560,254770
20210127,1016,28565,28580,28525,28545,179656
20210127,1017,28550,28560,28515,28535,131842
20210127,1018,28535,28570,28520,28540,109277
20210127,1019,28550,28595,28535,28590,132971
20210127,1020,28590,28610,28580,28600,204432
20210127,1021,28600,28610,28570,28585,119323
20210127,1022,28585,28635,28585,28600,107804
20210127,1023,28600,28645,28590,28645,192796
20210127,1024,28640,28700,28635,28690,216834
20210127,1025,28690,28700,28660,28690,188053
20210127,1026,28695,28720,28660,28670,170781
20210127,1027,28675,28730,28660,28720,212897
20210127,1028,28715,28785,28715,28775,236229
20210127,1029,28775,28780,28735,28740,197228
20210127,1030,28740,28770,28740,28750,64966
20210127,1031,28760,28785,28660,28675,218644
20210127,1032,28670,28735,28655,28680,146858
20210127,1033,28680,28760,28680,28700,139117
20210127,1034,28705,28735,28670,28700,175561
20210127,1035,28705,28710,28655,28660,127860
20210127,1036,28665,28665,28590,28600,270102
20210127,1037,28595,28605,28570,28585,202315
20210127,1038,28595,28675,28585,28670,131866
20210127,1039,28675,28725,28665,28715,135919
20210127,1040,28715,28745,28700,28735,134593
20210127,1041,28735,28795,28735,28775,229918
20210127,1042,28780,28790,28730,28750,163138
20210127,1043,28745,28780,28725,28765,113953
20210127,1044,28760,28765,28710,28710,104389
20210127,1045,28715,28715,28665,28675,108654
20210127,1046,28675,28680,28625,28650,146398
20210127,1047,28645,28700,28625,28690,69313
20210127,1048,28695,28700,28605,28605,92277
20210127,1049,28605,28630,28585,28600,147832
20210127,1050,28605,28610,28565,28585,89631
20210127,1051,28585,28595,28510,28510,180437
20210127,1052,28515,28520,28470,28480,193023
20210127,1053,28475,28540,28470,28525,124142
20210127,1054,28525,28555,28505,28550,126679
20210127,1055,28550,28595,28545,28590,130758
20210127,1056,28590,28625,28585,28605,89720
20210127,1057,28600,28615,28530,28540,82943
20210127,1058,28540,28560,28535,28555,20363
20210127,1059,28550,28555,28485,28500,100172
20210127,1100,28500,28515,28470,28475,127640
20210127,1101,28475,28525,28455,28485,173808
20210127,1102,28485,28505,28415,28425,182402
20210127,1103,28425,28430,28365,28365,315603
20210127,1104,28365,28370,28340,28360,191592
20210127,1105,28360,28365,28305,28320,111010
20210127,1106,28330,28360,28305,28320,98943
20210127,1107,28320,28355,28295,28330,96732
20210127,1108,28330,28365,28310,28350,96467
20210127,1109,28350,28350,28280,28300,120974
20210127,1110,28290,28295,28230,28240,157805
20210127,1111,28240,28260,28185,28195,174352
20210127,1112,28195,28200,28155,28155,185331
20210127,1113,28160,28180,28125,28140,142769
20210127,1114,28135,28200,28130,28180,118859
20210127,1115,28180,28215,28150,28165,127447
20210127,1116,28165,28165,28070,28115,226995
20210127,1117,28110,28160,28090,28155,77694
20210127,1118,28155,28160,28115,28130,72322
20210127,1119,28130,28190,28115,28185,101711
20210127,1120,28185,28215,28180,28200,156995
20210127,1121,28205,28210,28110,28130,194964
20210127,1122,28130,28155,28100,28110,84484
20210127,1123,28110,28110,28030,28035,260864
20210127,1124,28035,28045,28000,28025,128819
20210127,1125,28025,28040,27985,28030,130025
20210127,1126,28040,28055,27980,27990,74643
20210127,1127,27990,28045,27970,28030,82099
20210127,1128,28025,28085,28010,28075,163187
20210127,1129,28075,28140,28060,28130,173451
20210127,1130,28130,28170,28120,28165,135997
20210127,1131,28155,28160,28105,28120,99573
20210127,1132,28120,28195,28115,28185,138878
20210127,1133,28180,28195,28170,28180,102687
20210127,1134,28180,28190,28155,28165,77172
20210127,1135,28175,28190,28140,28140,127193
20210127,1136,28145,28145,28065,28115,131641
20210127,1137,28115,28160,28100,28130,82055
20210127,1138,28135,28135,28100,28100,50780
20210127,1139,28100,28110,28085,28095,42104
20210127,1140,28095,28140,28085,28130,83664
20210127,1141,28125,28125,28045,28055,73089
20210127,1142,28055,28100,28055,28075,37979
20210127,1143,28070,28070,27965,27980,126194
20210127,1144,27980,28020,27970,28010,52876
20210127,1145,28010,28030,27960,27965,57691
20210127,1146,27965,27970,27915,27950,124050
20210127,1147,27950,28005,27920,27990,104343
20210127,1148,27985,28005,27925,27990,58497
20210127,1149,27985,28045,27980,28040,75193
20210127,1150,28040,28040,28010,28025,37817
20210127,1151,28030,28070,28015,28030,62941
20210127,1152,28030,28030,27985,27985,73574
20210127,1153,27985,27995,27945,27955,67764
20210127,1154,27955,28010,27925,28000,38575
20210127,1155,28000,28000,27940,27955,51522
20210127,1156,27955,27995,27945,27995,51650
20210127,1157,27990,28015,27970,28010,78424
20210127,1158,28010,28045,27980,28035,41247
20210127,1159,28035,28035,27950,27950,81928
20210127,1200,27950,27965,27890,27890,169537
20210127,1201,27890,27900,27830,27855,138286
20210127,1202,27850,27865,27810,27815,84820
20210127,1203,27815,27845,27790,27805,157176
20210127,1204,27810,27860,27810,27850,62404
20210127,1205,27855,27885,27845,27870,55963
20210127,1206,27865,27920,27825,27835,124226
20210127,1207,27835,27865,27800,27865,88936
20210127,1208,27860,27875,27810,27820,44103
20210127,1209,27815,27825,27780,27790,85658
20210127,1210,27790,27805,27740,27740,188642
20210127,1211,27740,27785,27705,27710,154698
20210127,1212,27710,27735,27670,27675,131884
20210127,1213,27680,27690,27630,27640,154180
20210127,1214,27635,27715,27630,27700,126259
20210127,1215,27710,27750,27670,27745,62972
20210127,1216,27740,27795,27725,27785,98152
20210127,1217,27780,27820,27780,27790,117083
20210127,1218,27785,27835,27785,27830,73837
20210127,1219,27825,27900,27825,27890,138862
20210127,1220,27895,27900,27850,27885,111117
20210127,1221,27885,27900,27855,27890,57866
20210127,1222,27900,27920,27855,27870,135615
20210127,1223,27870,27885,27800,27805,72460
20210127,1224,27805,27865,27800,27855,87467
20210127,1225,27855,27895,27855,27890,76061
20210127,1226,27890,27910,27870,27910,65294
20210127,1227,27905,27915,27865,27880,58963
20210127,1228,27870,27880,27835,27860,72514
20210127,1229,27865,27920,27855,27910,87127
20210127,1230,27915,27985,27915,27975,151000
20210127,1231,27975,27985,27955,27965,91609
20210127,1232,27970,27980,27955,27965,78096
20210127,1233,27960,28015,27955,28010,139359
20210127,1234,28010,28015,27975,27975,154245
20210127,1235,27975,28005,27965,27970,59901
20210127,1236,27975,27995,27955,27960,49784
20210127,1237,27960,27960,27915,27935,52647
20210127,1238,27930,27975,27930,27975,58388
20210127,1239,27970,28000,27960,27980,52716
20210127,1240,27980,27980,27925,27945,44329
20210127,1241,27945,27945,27915,27935,49529
20210127,1242,27940,27970,27880,27890,81642
20210127,1243,27880,27910,27880,27900,27361
20210127,1244,27895,27920,27885,27890,51217
20210127,1245,27885,27895,27855,27860,56751
20210127,1246,27855,27890,27855,27865,81792
20210127,1247,27865,27875,27845,27855,68292
20210127,1248,27845,27855,27815,27820,35866
20210127,1249,27825,27865,27805,27850,43953
20210127,1250,27850,27915,27840,27905,62050
20210127,1251,27910,27955,27910,27950,66202
20210127,1252,27955,27970,27950,27970,51359
20210127,1253,27970,27985,27950,27950,35042
20210127,1254,27950,27960,27870,27870,96098
20210127,1255,27870,27880,27845,27865,55585
20210127,1256,27860,27880,27835,27835,89870
20210127,1257,27840,27865,27810,27865,78761
20210127,1258,27870,27875,27845,27860,12887
20210127,1259,27865,27880,27835,27850,45059
20210127,1300,27845,27860,27810,27815,44603
20210127,1301,27820,27850,27810,27810,36065
20210127,1302,27810,27825,27770,27810,103006
20210127,1303,27805,27810,27770,27780,49768
20210127,1304,27780,27840,27775,27825,56246
20210127,1305,27830,27860,27810,27850,49190
20210127,1306,27850,27880,27835,27880,52225
20210127,1307,27870,27895,27865,27890,64664
20210127,1308,27890,27890,27825,27830,52784
20210127,1309,27840,27865,27830,27855,24465
20210127,1310,27855,27855,27790,27810,48772
20210127,1311,27805,27810,27775,27790,82054
20210127,1312,27785,27830,27785,27825,40469
20210127,1313,27830,27880,27825,27865,44201
20210127,1314,27865,27895,27850,27890,117886
20210127,1315,27880,27895,27855,27875,101592
20210127,1316,27885,27910,27860,27890,86040
20210127,1317,27885,27885,27840,27860,77228
20210127,1318,27860,27905,27855,27890,64729
20210127,1319,27895,27900,27830,27835,86721
20210127,1320,27830,27860,27820,27830,36509
20210127,1321,27835,27850,27805,27830,25444
20210127,1322,27820,27830,27805,27810,56279
20210127,1323,27815,27855,27815,27840,78052
20210127,1324,27840,27875,27815,27820,40183
20210127,1325,27815,27820,27790,27805,51365
20210127,1326,27805,27815,27775,27780,45834
20210127,1327,27780,27805,27760,27800,70081
20210127,1328,27795,27795,27715,27725,125186
20210127,1329,27720,27730,27690,27700,152126
20210127,1330,27700,27700,27645,27655,141222
20210127,1331,27650,27685,27630,27670,121642
20210127,1332,27675,27695,27640,27685,50069
20210127,1333,27685,27705,27660,27680,42508
20210127,1334,27675,27680,27635,27640,96864
20210127,1335,27640,27640,27550,27555,192056
20210127,1336,27555,27565,27520,27545,146610
20210127,1337,27545,27545,27490,27495,238651
20210127,1338,27495,27500,27470,27485,183457
20210127,1339,27485,27585,27465,27570,145746
20210127,1340,27570,27570,27510,27510,142265
20210127,1341,27515,27530,27475,27510,131130
20210127,1342,27505,27600,27500,27565,83836
20210127,1343,27570,27640,27565,27620,118090
20210127,1344,27620,27630,27580,27600,97441
20210127,1345,27600,27645,27590,27605,121659
20210127,1346,27610,27630,27560,27590,87175
20210127,1347,27595,27630,27580,27625,83608
20210127,1348,27625,27640,27570,27585,118679
20210127,1349,27585,27595,27560,27570,63316
20210127,1350,27570,27630,27560,27610,33583
20210127,1351,27610,27625,27585,27615,20917
20210127,1352,27615,27685,27615,27655,63970
20210127,1353,27655,27670,27635,27660,44538
20210127,1354,27660,27660,27610,27640,65347
20210127,1355,27635,27645,27590,27615,69193
20210127,1356,27615,27680,27610,27675,72650
20210127,1357,27675,27820,27675,27790,197407
20210127,1358,27800,27805,27750,27780,112428
20210127,1359,27780,27795,27755,27780,93233
20210127,1400,27785,27815,27775,27800,117223
20210127,1401,27790,27855,27770,27850,125193
20210127,1402,27845,27875,27805,27855,123749
20210127,1403,27840,27900,27835,27890,126069
20210127,1404,27890,27895,27820,27855,98802
20210127,1405,27855,27895,27850,27865,76511
20210127,1406,27870,27935,27865,27915,136094
20210127,1407,27915,28020,27915,28000,238215
20210127,1408,28010,28015,27960,28000,202373
20210127,1409,28000,28030,27950,27975,222311
20210127,1410,27970,28005,27955,27970,69723
20210127,1411,27965,28045,27955,28035,176022
20210127,1412,28040,28085,28025,28060,181226
20210127,1413,28060,28100,28045,28085,179870
20210127,1414,28090,28090,28000,28000,115906
20210127,1415,28005,28010,27925,27925,116173
20210127,1416,27935,27975,27930,27955,92337
20210127,1417,27955,28005,27945,27995,68106
20210127,1418,27995,28010,27930,27930,55003
20210127,1419,27940,28055,27935,28045,148607
20210127,1420,28045,28060,28005,28030,92920
20210127,1421,28020,28045,27955,27965,148540
20210127,1422,27965,27990,27960,27980,187805
20210127,1423,27970,27980,27915,27930,103506
20210127,1424,27925,27945,27830,27835,256202
20210127,1425,27840,27880,27830,27865,134730
20210127,1426,27855,27855,27820,27845,115704
20210127,1427,27845,27895,27835,27875,104455
20210127,1428,27885,27900,27835,27850,66537
20210127,1429,27860,27925,27855,27925,209657
20210127,1430,27920,27930,27885,27885,57215
20210127,1431,27885,27925,27825,27835,124185
20210127,1432,27835,27850,27790,27800,213192
20210127,1433,27790,27800,27735,27735,117683
20210127,1434,27740,27745,27650,27685,203314
20210127,1435,27685,27735,27665,27730,96877
20210127,1436,27725,27760,27705,27760,135673
20210127,1437,27760,27825,27755,27815,112555
20210127,1438,27815,27825,27785,27800,61722
20210127,1439,27800,27805,27745,27795,100599
20210127,1440,27800,27845,27790,27820,81611
20210127,1441,27825,27835,27750,27760,62329
20210127,1442,27760,27775,27730,27745,72259
20210127,1443,27745,27795,27725,27750,59185
20210127,1444,27755,27805,27755,27795,50732
20210127,1445,27795,27805,27770,27800,36038
20210127,1446,27800,27800,27760,27780,51423
20210127,1447,27785,27800,27730,27745,72197
20210127,1448,27740,27745,27705,27705,54221
20210127,1449,27700,27760,27690,27735,65632
20210127,1450,27735,27750,27660,27665,80054
20210127,1451,27665,27760,27665,27755,93836
20210127,1452,27755,27825,27745,27825,77376
20210127,1453,27825,27860,27805,27850,114161
20210127,1454,27845,27855,27820,27820,63368
20210127,1455,27815,27850,27805,27820,48649
20210127,1456,27820,27830,27795,27820,77897
20210127,1457,27820,27860,27810,27860,58038
20210127,1458,27860,27865,27800,27805,48840
20210127,1459,27805,27815,27730,27750,84310
20210127,1500,27745,27770,27740,27750,50719
20210127,1501,27750,27815,27750,27770,61359
20210127,1502,27770,27810,27765,27810,57954
20210127,1503,27810,27825,27745,27745,56730
20210127,1504,27745,27755,27685,27685,123138
20210127,1505,27685,27720,27630,27640,125572
20210127,1506,27645,27670,27630,27655,53115
20210127,1507,27655,27660,27600,27625,178625
20210127,1508,27625,27645,27610,27630,39672
20210127,1509,27640,27690,27625,27685,64363
20210127,1510,27685,27705,27660,27705,80324
20210127,1511,27700,27725,27670,27685,64434
20210127,1512,27685,27705,27640,27655,59542
20210127,1513,27660,27665,27610,27630,96146
20210127,1514,27630,27700,27625,27685,164489
20210127,1515,27685,27730,27675,27715,105186
20210127,1516,27720,27740,27700,27740,75070
20210127,1517,27740,27740,27685,27720,59438
20210127,1518,27720,27730,27685,27700,62475
20210127,1519,27700,27700,27670,27685,65194
20210127,1520,27680,27710,27665,27675,138637
20210127,1530,27620,27620,27620,27620,463363