날짜,시간,시가,고가,저가,종가,거래량
20220128,0901,18900,18965,18880,18960,738548
20220128,0902,18960,19030,18955,19015,432892
20220128,0903,19020,19045,18985,19000,459912
20220128,0904,19005,19010,18860,18860,297063
20220128,0905,18865,18965,18865,18960,223962
20220128,0906,18960,18995,18950,18955,209707
20220128,0907,18960,18965,18900,18910,162837
20220128,0908,18905,18955,18905,18950,176349
20220128,0909,18950,18970,18915,18915,134015
20220128,0910,18915,18995,18915,18975,143947
20220128,0911,18975,18980,18905,18945,257027
20220128,0912,18945,19005,18940,19000,201011
20220128,0913,19000,19005,18975,18980,103479
20220128,0914,18980,19000,18940,18955,259887
20220128,0915,18960,19040,18960,19035,244077
20220128,0916,19030,19065,18985,18990,265721
20220128,0917,18990,18990,18935,18940,122924
20220128,0918,18945,18970,18905,18925,197438
20220128,0919,18920,18925,18820,18835,309648
20220128,0920,18845,18865,18830,18865,147949
20220128,0921,18870,18935,18865,18885,212030
20220128,0922,18880,18880,18755,18780,175874
20220128,0923,18780,18785,18730,18735,222224
20220128,0924,18740,18820,18735,18815,170362
20220128,0925,18810,18815,18740,18810,135369
20220128,0926,18800,18830,18775,18775,94866
20220128,0927,18775,18780,18705,18710,157597
20220128,0928,18715,18740,18645,18740,218024
20220128,0929,18735,18775,18695,18710,181761
20220128,0930,18705,18740,18685,18695,171104
20220128,0931,18695,18760,18670,18685,95659
20220128,0932,18680,18685,18610,18610,219354
20220128,0933,18610,18650,18590,18630,243841
20220128,0934,18635,18650,18595,18640,149173
20220128,0935,18640,18670,18620,18640,70245
20220128,0936,18645,18685,18630,18685,86416
20220128,0937,18685,18760,18685,18720,202260
20220128,0938,18720,18735,18660,18725,129063
20220128,0939,18725,18780,18705,18735,110409
20220128,0940,18735,18740,18680,18685,135909
20220128,0941,18685,18685,18630,18645,145582
20220128,0942,18640,18655,18605,18605,80937
20220128,0943,18605,18645,18590,18625,111329
20220128,0944,18625,18655,18600,18615,221020
20220128,0945,18620,18670,18605,18610,83227
20220128,0946,18610,18635,18595,18600,191213
20220128,0947,18605,18605,18555,18580,199213
20220128,0948,18585,18635,18585,18600,143144
20220128,0949,18595,18645,18595,18625,99818
20220128,0950,18625,18655,18615,18635,106152
20220128,0951,18625,18645,18595,18595,59398
20220128,0952,18600,18630,18590,18610,108169
20220128,0953,18615,18665,18595,18655,205589
20220128,0954,18655,18675,18635,18665,85922
20220128,0955,18665,18705,18665,18690,133513
20220128,0956,18690,18750,18685,18745,139256
20220128,0957,18745,18790,18740,18785,124475
20220128,0958,18790,18825,18780,18825,156188
20220128,0959,18820,18855,18815,18850,129796
20220128,1000,18850,18895,18850,18885,112925
20220128,1001,18890,18895,18830,18840,126056
20220128,1002,18845,18905,18845,18900,104815
20220128,1003,18900,18955,18895,18945,186913
20220128,1004,18950,18970,18930,18960,138997
20220128,1005,18960,18970,18920,18925,99787
20220128,1006,18925,18980,18915,18980,131733
20220128,1007,18975,18990,18940,18975,164920
20220128,1008,18975,18980,18945,18960,88341
20220128,1009,18955,18985,18950,18980,58082
20220128,1010,18975,18980,18905,18910,138989
20220128,1011,18905,18945,18905,18915,60526
20220128,1012,18920,18930,18905,18915,28025
20220128,1013,18925,18995,18925,18975,122285
20220128,1014,18970,18985,18935,18940,107357
20220128,1015,18940,18950,18905,18905,35017
20220128,1016,18910,18920,18880,18880,57716
20220128,1017,18880,18890,18870,18880,66734
20220128,1018,18885,18935,18880,18910,143715
20220128,1019,18915,18975,18910,18965,75177
20220128,1020,18965,18985,18955,18975,91948
20220128,1021,18980,19050,18975,19030,258239
20220128,1022,19025,19060,19025,19045,191313
20220128,1023,19050,19060,19035,19050,95889
20220128,1024,19050,19050,19020,19025,158185
20220128,1025,19020,19030,18995,18995,117957
20220128,1026,19000,19050,18985,19040,152488
20220128,1027,19040,19055,19030,19040,88101
20220128,1028,19045,19060,19040,19060,128967
20220128,1029,19060,19060,19015,19025,161644
20220128,1030,19025,19080,19025,19035,156402
20220128,1031,19040,19040,18970,18980,119890
20220128,1032,18980,19015,18980,19005,72884
20220128,1033,19005,19010,18970,18970,69583
20220128,1034,18970,18985,18955,18980,60624
20220128,1035,18980,18980,18950,18960,31611
20220128,1036,18965,19015,18965,19010,107477
20220128,1037,19010,19025,18990,19000,61457
20220128,1038,19000,19050,18995,19050,98276
20220128,1039,19045,19050,19005,19020,54851
20220128,1040,19020,19020,18980,18995,41381
20220128,1041,18995,19005,18980,18990,53567
20220128,1042,19000,19030,18990,18995,38751
20220128,1043,19000,19055,19000,19045,82617
20220128,1044,19050,19095,19050,19075,176311
20220128,1045,19075,19110,19075,19110,159933
20220128,1046,19110,19150,19095,19145,176815
20220128,1047,19145,19165,19140,19150,128397
20220128,1048,19150,19155,19090,19095,231168
20220128,1049,19095,19105,19070,19075,74291
20220128,1050,19075,19085,19055,19075,58673
20220128,1051,19075,19120,19075,19095,73932
20220128,1052,19090,19135,19090,19125,54621
20220128,1053,19125,19140,19115,19135,84768
20220128,1054,19135,19135,19105,19120,50210
20220128,1055,19120,19120,19090,19110,39062
20220128,1056,19115,19150,19115,19145,56631
20220128,1057,19150,19155,19125,19150,87101
20220128,1058,19150,19165,19150,19155,109996
20220128,1059,19150,19180,19150,19175,99666
20220128,1100,19180,19180,19150,19165,77318
20220128,1101,19160,19220,19150,19210,395655
20220128,1102,19205,19205,19170,19180,87957
20220128,1103,19175,19200,19170,19200,123835
20220128,1104,19195,19230,19190,19220,142756
20220128,1105,19215,19265,19215,19265,118915
20220128,1106,19255,19270,19250,19270,111931
20220128,1107,19270,19325,19265,19320,275372
20220128,1108,19320,19320,19280,19310,205679
20220128,1109,19310,19330,19285,19290,90866
20220128,1110,19290,19330,19285,19310,86090
20220128,1111,19305,19320,19265,19275,109758
20220128,1112,19280,19295,19270,19285,70877
20220128,1113,19290,19320,19275,19285,89313
20220128,1114,19285,19290,19275,19290,42647
20220128,1115,19280,19280,19260,19270,102752
20220128,1116,19275,19295,19265,19285,65340
20220128,1117,19285,19295,19275,19290,30342
20220128,1118,19290,19310,19290,19295,123960
20220128,1119,19295,19295,19260,19265,57324
20220128,1120,19265,19290,19220,19225,141137
20220128,1121,19220,19265,19210,19260,96592
20220128,1122,19260,19280,19260,19270,83156
20220128,1123,19270,19310,19265,19310,146024
20220128,1124,19310,19310,19285,19305,114436
20220128,1125,19300,19315,19295,19310,65707
20220128,1126,19310,19325,19300,19300,120939
20220128,1127,19300,19345,19300,19345,105929
20220128,1128,19345,19350,19330,19335,178098
20220128,1129,19340,19340,19325,19340,61473
20220128,1130,19340,19365,19330,19330,141855
20220128,1131,19330,19355,19320,19345,77013
20220128,1132,19345,19345,19330,19335,23858
20220128,1133,19335,19340,19315,19335,41785
20220128,1134,19340,19340,19315,19320,20010
20220128,1135,19320,19320,19280,19280,107879
20220128,1136,19280,19305,19280,19305,89740
20220128,1137,19305,19305,19275,19280,68533
20220128,1138,19275,19295,19275,19290,20257
20220128,1139,19285,19320,19285,19310,51758
20220128,1140,19310,19335,19305,19310,45268
20220128,1141,19305,19315,19295,19305,32300
20220128,1142,19305,19310,19300,19305,23258
20220128,1143,19310,19345,19310,19335,74241
20220128,1144,19340,19340,19315,19330,28224
20220128,1145,19330,19350,19320,19350,59325
20220128,1146,19350,19355,19330,19335,48397
20220128,1147,19335,19360,19335,19360,28717
20220128,1148,19360,19390,19355,19390,123518
20220128,1149,19385,19410,19385,19400,255628
20220128,1150,19400,19415,19380,19405,81628
20220128,1151,19410,19425,19400,19420,60994
20220128,1152,19420,19455,19420,19450,161415
20220128,1153,19455,19500,19450,19490,139261
20220128,1154,19490,19500,19475,19480,76556
20220128,1155,19485,19505,19480,19500,142545
20220128,1156,19500,19525,19495,19520,137446
20220128,1157,19520,19535,19500,19505,87011
20220128,1158,19505,19525,19490,19495,107739
20220128,1159,19490,19535,19485,19535,112527
20220128,1200,19530,19535,19515,19515,53409
20220128,1201,19515,19530,19505,19520,90606
20220128,1202,19520,19525,19505,19515,17038
20220128,1203,19515,19520,19485,19495,99260
20220128,1204,19490,19500,19485,19490,38019
20220128,1205,19485,19500,19480,19500,38578
20220128,1206,19505,19510,19465,19465,92760
20220128,1207,19465,19480,19460,19475,61596
20220128,1208,19480,19485,19475,19485,25066
20220128,1209,19490,19490,19470,19485,53973
20220128,1210,19485,19530,19485,19530,115563
20220128,1211,19530,19535,19515,19525,86385
20220128,1212,19530,19545,19525,19535,45268
20220128,1213,19535,19550,19530,19545,54713
20220128,1214,19545,19550,19520,19530,74040
20220128,1215,19525,19545,19510,19540,54348
20220128,1216,19545,19555,19500,19510,68618
20220128,1217,19515,19525,19500,19515,92604
20220128,1218,19510,19515,19500,19505,24447
20220128,1219,19505,19505,19475,19495,76735
20220128,1220,19495,19535,19490,19525,39830
20220128,1221,19530,19540,19525,19530,48234
20220128,1222,19530,19535,19515,19520,39413
20220128,1223,19520,19525,19495,19500,55405
20220128,1224,19500,19505,19485,19495,22246
20220128,1225,19495,19500,19485,19490,18935
20220128,1226,19490,19515,19485,19490,37125
20220128,1227,19495,19495,19475,19490,34243
20220128,1228,19490,19490,19470,19480,59581
20220128,1229,19480,19505,19475,19500,39499
20220128,1230,19500,19520,19500,19515,39697
20220128,1231,19510,19525,19505,19510,61054
20220128,1232,19520,19520,19495,19500,43349
20220128,1233,19505,19530,19505,19525,93702
20220128,1234,19520,19545,19505,19520,97118
20220128,1235,19525,19530,19520,19525,60542
20220128,1236,19520,19525,19510,19515,12760
20220128,1237,19515,19525,19500,19500,49058
20220128,1238,19500,19510,19495,19505,14318
20220128,1239,19510,19525,19505,19515,18563
20220128,1240,19520,19525,19515,19525,35798
20220128,1241,19525,19540,19525,19535,60726
20220128,1242,19535,19560,19530,19555,129021
20220128,1243,19550,19550,19480,19485,76363
20220128,1244,19485,19495,19480,19490,35275
20220128,1245,19485,19490,19470,19485,95921
20220128,1246,19480,19495,19480,19490,69067
20220128,1247,19490,19520,19480,19510,73158
20220128,1248,19510,19535,19505,19530,95934
20220128,1249,19530,19545,19530,19545,93692
20220128,1250,19545,19545,19535,19540,68222
20220128,1251,19540,19575,19535,19550,96052
20220128,1252,19555,19555,19530,19535,62509
20220128,1253,19530,19560,19530,19545,15530
20220128,1254,19550,19550,19525,19535,24757
20220128,1255,19530,19530,19500,19510,90581
20220128,1256,19510,19520,19500,19505,19282
20220128,1257,19510,19530,19500,19525,25784
20220128,1258,19525,19545,19510,19535,46299
20220128,1259,19535,19545,19530,19535,14781
20220128,1300,19535,19555,19535,19555,39113
20220128,1301,19560,19590,19555,19585,135976
20220128,1302,19585,19585,19560,19580,56701
20220128,1303,19580,19620,19580,19620,232475
20220128,1304,19615,19630,19605,19630,129946
20220128,1305,19620,19645,19610,19645,75367
20220128,1306,19645,19655,19635,19650,63325
20220128,1307,19650,19660,19620,19635,60807
20220128,1308,19635,19640,19630,19635,30904
20220128,1309,19635,19655,19635,19650,68557
20220128,1310,19650,19650,19630,19640,17671
20220128,1311,19635,19645,19620,19635,78062
20220128,1312,19635,19645,19625,19630,42101
20220128,1313,19630,19650,19630,19640,51928
20220128,1314,19640,19650,19630,19645,44436
20220128,1315,19650,19660,19640,19655,103631
20220128,1316,19655,19655,19645,19655,96463
20220128,1317,19655,19660,19640,19645,93179
20220128,1318,19645,19695,19645,19685,182127
20220128,1319,19680,19685,19630,19635,82043
20220128,1320,19640,19645,19635,19640,67561
20220128,1321,19640,19655,19635,19640,46891
20220128,1322,19645,19660,19645,19655,54489
20220128,1323,19655,19660,19630,19640,33834
20220128,1324,19640,19645,19625,19645,53357
20220128,1325,19645,19645,19620,19625,38359
20220128,1326,19620,19630,19615,19620,27716
20220128,1327,19620,19630,19605,19605,38428
20220128,1328,19605,19620,19605,19610,25301
20220128,1329,19605,19625,19600,19620,90005
20220128,1330,19620,19625,19610,19625,45053
20220128,1331,19625,19625,19590,19595,35147
20220128,1332,19595,19640,19595,19625,80921
20220128,1333,19620,19620,19605,19620,13841
20220128,1334,19620,19630,19615,19615,43478
20220128,1335,19615,19620,19600,19615,18149
20220128,1336,19615,19615,19600,19605,30240
20220128,1337,19610,19615,19580,19595,57779
20220128,1338,19595,19600,19590,19600,24483
20220128,1339,19595,19620,19590,19610,58659
20220128,1340,19615,19615,19580,19595,83812
20220128,1341,19595,19610,19590,19610,18120
20220128,1342,19610,19610,19585,19595,18450
20220128,1343,19595,19600,19580,19585,10552
20220128,1344,19590,19600,19580,19585,62079
20220128,1345,19585,19600,19585,19590,26897
20220128,1346,19585,19620,19585,19610,41174
20220128,1347,19615,19615,19600,19600,11576
20220128,1348,19605,19615,19605,19610,9692
20220128,1349,19610,19610,19590,19595,26521
20220128,1350,19590,19595,19545,19550,164573
20220128,1351,19550,19555,19490,19500,212205
20220128,1352,19490,19520,19475,19480,103558
20220128,1353,19475,19480,19455,19460,121195
20220128,1354,19455,19460,19440,19450,108244
20220128,1355,19450,19460,19445,19455,60847
20220128,1356,19450,19455,19410,19415,187956
20220128,1357,19410,19430,19405,19425,136440
20220128,1358,19420,19470,19420,19470,109806
20220128,1359,19465,19490,19460,19485,89237
20220128,1400,19490,19510,19485,19505,64214
20220128,1401,19505,19505,19455,19475,95484
20220128,1402,19475,19485,19460,19465,35737
20220128,1403,19465,19485,19460,19470,40054
20220128,1404,19465,19485,19450,19465,75903
20220128,1405,19460,19500,19460,19495,53664
20220128,1406,19495,19500,19460,19485,148562
20220128,1407,19485,19490,19475,19485,45846
20220128,1408,19480,19480,19455,19460,20537
20220128,1409,19455,19470,19420,19420,77213
20220128,1410,19430,19440,19410,19410,41300
20220128,1411,19410,19435,19395,19430,90341
20220128,1412,19430,19455,19430,19440,41953
20220128,1413,19435,19470,19435,19465,66639
20220128,1414,19465,19495,19460,19490,47572
20220128,1415,19495,19500,19480,19490,37413
20220128,1416,19485,19525,19480,19520,115620
20220128,1417,19520,19545,19515,19540,87405
20220128,1418,19540,19540,19520,19530,74960
20220128,1419,19525,19565,19525,19555,64648
20220128,1420,19555,19580,19540,19575,65404
20220128,1421,19570,19575,19560,19570,102336
20220128,1422,19565,19580,19560,19570,45082
20220128,1423,19580,19620,19580,19620,111942
20220128,1424,19620,19620,19590,19605,39205
20220128,1425,19610,19615,19595,19600,77348
20220128,1426,19600,19605,19575,19600,112303
20220128,1427,19605,19635,19600,19630,117763
20220128,1428,19630,19635,19595,19610,63461
20220128,1429,19620,19620,19595,19610,29379
20220128,1430,19610,19630,19610,19625,42353
20220128,1431,19630,19635,19600,19610,77047
20220128,1432,19610,19620,19600,19605,31092
20220128,1433,19610,19620,19605,19615,27413
20220128,1434,19615,19625,19605,19605,36461
20220128,1435,19605,19610,19595,19600,52431
20220128,1436,19595,19600,19565,19580,49627
20220128,1437,19580,19590,19565,19585,43448
20220128,1438,19585,19615,19580,19600,52670
20220128,1439,19595,19600,19580,19580,17302
20220128,1440,19580,19610,19575,19605,25478
20220128,1441,19610,19635,19605,19630,176686
20220128,1442,19635,19635,19605,19620,72805
20220128,1443,19620,19625,19600,19620,46298
20220128,1444,19610,19620,19605,19605,26360
20220128,1445,19605,19620,19600,19620,34335
20220128,1446,19620,19620,19575,19595,42040
20220128,1447,19590,19595,19580,19595,20346
20220128,1448,19590,19600,19585,19590,16872
20220128,1449,19585,19630,19580,19620,63640
20220128,1450,19620,19630,19605,19605,41534
20220128,1451,19610,19615,19595,19610,43782
20220128,1452,19610,19610,19595,19600,7783
20220128,1453,19600,19605,19580,19600,32868
20220128,1454,19605,19610,19590,19595,52256
20220128,1455,19595,19615,19595,19610,45297
20220128,1456,19610,19615,19595,19605,20185
20220128,1457,19600,19615,19595,19605,32646
20220128,1458,19605,19615,19580,19590,102871
20220128,1459,19585,19595,19580,19595,18811
20220128,1500,19595,19620,19595,19610,103091
20220128,1501,19610,19615,19600,19610,56186
20220128,1502,19610,19630,19605,19625,127663
20220128,1503,19620,19645,19620,19640,114600
20220128,1504,19640,19670,19635,19665,156244
20220128,1505,19670,19710,19670,19700,168227
20220128,1506,19705,19735,19700,19730,126247
20220128,1507,19730,19735,19715,19725,106064
20220128,1508,19725,19750,19720,19740,223153
20220128,1509,19735,19755,19730,19750,258147
20220128,1510,19745,19750,19725,19725,232948
20220128,1511,19730,19735,19700,19730,103887
20220128,1512,19730,19730,19700,19710,115270
20220128,1513,19710,19720,19700,19705,81317
20220128,1514,19700,19720,19700,19710,37613
20220128,1515,19705,19710,19700,19705,34174
20220128,1516,19710,19710,19700,19710,86186
20220128,1517,19705,19710,19700,19705,49334
20220128,1518,19705,19730,19690,19725,171741
20220128,1519,19730,19730,19700,19710,222383
20220128,1520,19715,19715,19700,19715,88606
20220128,1530,19700,19700,19700,19700,462536