날짜,시간,시가,고가,저가,종가,거래량
20210108,0901,26935,26990,26840,26840,703623
20210108,0902,26845,26930,26765,26880,576061
20210108,0903,26880,26935,26875,26910,369208
20210108,0904,26910,26935,26885,26895,301980
20210108,0905,26890,26915,26800,26830,414667
20210108,0906,26825,26930,26825,26910,531798
20210108,0907,26910,27035,26885,27015,585480
20210108,0908,27020,27060,26980,27035,565257
20210108,0909,27040,27055,27010,27050,416595
20210108,0910,27045,27095,27045,27085,466933
20210108,0911,27085,27115,27030,27045,383562
20210108,0912,27045,27100,27030,27065,303215
20210108,0913,27075,27120,27045,27120,421754
20210108,0914,27120,27120,27005,27020,430604
20210108,0915,27020,27115,27015,27080,393252
20210108,0916,27075,27135,27070,27135,411833
20210108,0917,27135,27155,27090,27145,360302
20210108,0918,27145,27155,27115,27140,275298
20210108,0919,27135,27235,27130,27235,279452
20210108,0920,27230,27260,27200,27255,368453
20210108,0921,27255,27265,27190,27245,441258
20210108,0922,27240,27260,27180,27200,368136
20210108,0923,27200,27275,27190,27270,377863
20210108,0924,27275,27285,27220,27245,235755
20210108,0925,27245,27300,27245,27295,314440
20210108,0926,27295,27305,27280,27285,234662
20210108,0927,27280,27305,27255,27285,311726
20210108,0928,27290,27300,27220,27225,339163
20210108,0929,27220,27275,27210,27215,374840
20210108,0930,27215,27275,27210,27235,318911
20210108,0931,27235,27265,27115,27130,400062
20210108,0932,27130,27155,27085,27110,255182
20210108,0933,27105,27200,27100,27195,229188
20210108,0934,27195,27230,27140,27145,294637
20210108,0935,27150,27210,27150,27175,203582
20210108,0936,27175,27225,27115,27210,335977
20210108,0937,27205,27205,27140,27145,242872
20210108,0938,27140,27170,27100,27100,217847
20210108,0939,27110,27140,27100,27130,110341
20210108,0940,27120,27120,27050,27060,259631
20210108,0941,27060,27080,27015,27050,305041
20210108,0942,27050,27080,27010,27015,278086
20210108,0943,27010,27070,27005,27010,242029
20210108,0944,27005,27030,26985,26990,267550
20210108,0945,26995,27055,26980,27040,146590
20210108,0946,27035,27085,26995,27080,220635
20210108,0947,27085,27140,27075,27135,332486
20210108,0948,27135,27150,27105,27125,297853
20210108,0949,27130,27170,27125,27170,235754
20210108,0950,27175,27190,27150,27190,178816
20210108,0951,27185,27190,27125,27170,291661
20210108,0952,27175,27190,27150,27175,182547
20210108,0953,27175,27220,27175,27215,309228
20210108,0954,27215,27240,27210,27220,227601
20210108,0955,27220,27240,27180,27180,222064
20210108,0956,27180,27240,27175,27230,195690
20210108,0957,27235,27245,27215,27225,163507
20210108,0958,27230,27255,27205,27250,198152
20210108,0959,27245,27260,27175,27185,190223
20210108,1000,27180,27235,27180,27215,136317
20210108,1001,27220,27250,27190,27190,232940
20210108,1002,27190,27190,27110,27125,245720
20210108,1003,27130,27170,27105,27145,262948
20210108,1004,27145,27145,27090,27090,248583
20210108,1005,27085,27110,27045,27105,294654
20210108,1006,27105,27195,27105,27190,284236
20210108,1007,27190,27190,27110,27130,114369
20210108,1008,27130,27170,27110,27165,149865
20210108,1009,27170,27180,27150,27165,116170
20210108,1010,27165,27210,27155,27205,228806
20210108,1011,27200,27235,27175,27215,194049
20210108,1012,27215,27225,27180,27200,127264
20210108,1013,27195,27210,27155,27205,153134
20210108,1014,27205,27245,27200,27240,275297
20210108,1015,27240,27250,27220,27235,301624
20210108,1016,27235,27265,27215,27265,190094
20210108,1017,27265,27280,27255,27270,259632
20210108,1018,27270,27280,27240,27265,219432
20210108,1019,27265,27270,27205,27220,132446
20210108,1020,27220,27220,27165,27165,187524
20210108,1021,27165,27175,27095,27130,357455
20210108,1022,27130,27135,27100,27125,151941
20210108,1023,27125,27190,27105,27170,258505
20210108,1024,27170,27185,27150,27170,70257
20210108,1025,27170,27220,27160,27210,153951
20210108,1026,27210,27230,27145,27145,197542
20210108,1027,27150,27175,27120,27170,214050
20210108,1028,27165,27190,27135,27160,82479
20210108,1029,27155,27205,27155,27190,198864
20210108,1030,27195,27220,27180,27210,101740
20210108,1031,27215,27290,27200,27280,361651
20210108,1032,27280,27300,27245,27265,254371
20210108,1033,27270,27295,27250,27290,178258
20210108,1034,27285,27360,27285,27360,447211
20210108,1035,27360,27375,27340,27370,251656
20210108,1036,27370,27390,27355,27385,183592
20210108,1037,27380,27385,27340,27370,280382
20210108,1038,27370,27385,27315,27370,153327
20210108,1039,27365,27385,27350,27380,110336
20210108,1040,27380,27385,27360,27360,184285
20210108,1041,27360,27365,27310,27340,207725
20210108,1042,27345,27375,27340,27370,112132
20210108,1043,27360,27370,27335,27350,86783
20210108,1044,27350,27370,27335,27350,131739
20210108,1045,27355,27390,27340,27375,134031
20210108,1046,27370,27420,27370,27420,257638
20210108,1047,27420,27430,27410,27425,147515
20210108,1048,27425,27460,27410,27460,276473
20210108,1049,27460,27490,27435,27450,321101
20210108,1050,27450,27485,27440,27445,170761
20210108,1051,27450,27450,27410,27425,128529
20210108,1052,27435,27480,27425,27460,165987
20210108,1053,27460,27485,27455,27465,178548
20210108,1054,27465,27470,27420,27435,161904
20210108,1055,27445,27495,27440,27475,201400
20210108,1056,27475,27480,27420,27425,160976
20210108,1057,27430,27435,27400,27400,196050
20210108,1058,27405,27420,27400,27420,97101
20210108,1059,27415,27430,27405,27420,69395
20210108,1100,27420,27440,27415,27425,100463
20210108,1101,27425,27440,27400,27415,124265
20210108,1102,27415,27425,27400,27405,104252
20210108,1103,27405,27410,27365,27375,191227
20210108,1104,27375,27395,27365,27385,96279
20210108,1105,27380,27395,27370,27395,69008
20210108,1106,27400,27430,27385,27385,85299
20210108,1107,27380,27390,27330,27340,150723
20210108,1108,27345,27360,27335,27350,80824
20210108,1109,27350,27390,27335,27390,126678
20210108,1110,27390,27405,27370,27385,103394
20210108,1111,27380,27400,27375,27385,58791
20210108,1112,27390,27435,27390,27425,175222
20210108,1113,27430,27460,27425,27450,150458
20210108,1114,27445,27460,27440,27455,113448
20210108,1115,27450,27475,27440,27475,117480
20210108,1116,27475,27495,27475,27480,141857
20210108,1117,27480,27520,27475,27510,331210
20210108,1118,27515,27525,27475,27485,184245
20210108,1119,27490,27535,27480,27520,207821
20210108,1120,27515,27555,27515,27555,124812
20210108,1121,27555,27570,27540,27565,391197
20210108,1122,27570,27585,27555,27570,164331
20210108,1123,27570,27620,27565,27590,239187
20210108,1124,27590,27595,27570,27585,173059
20210108,1125,27585,27630,27585,27605,388575
20210108,1126,27605,27625,27570,27585,205316
20210108,1127,27585,27600,27575,27595,109344
20210108,1128,27595,27600,27575,27585,122506
20210108,1129,27585,27590,27545,27555,175059
20210108,1130,27555,27570,27550,27555,67275
20210108,1131,27565,27595,27555,27595,169308
20210108,1132,27600,27620,27595,27615,245611
20210108,1133,27610,27625,27610,27615,96450
20210108,1134,27615,27620,27605,27615,98976
20210108,1135,27620,27650,27610,27650,177790
20210108,1136,27645,27650,27580,27605,166491
20210108,1137,27605,27605,27585,27595,57023
20210108,1138,27600,27600,27565,27565,128735
20210108,1139,27570,27590,27560,27575,121221
20210108,1140,27580,27635,27575,27620,175268
20210108,1141,27620,27665,27615,27640,178371
20210108,1142,27645,27650,27625,27650,71211
20210108,1143,27650,27680,27645,27675,118171
20210108,1144,27675,27685,27665,27685,86472
20210108,1145,27680,27710,27675,27700,151227
20210108,1146,27705,27710,27690,27705,125326
20210108,1147,27710,27710,27645,27680,225766
20210108,1148,27680,27690,27665,27675,90958
20210108,1149,27675,27675,27650,27660,72033
20210108,1150,27665,27670,27655,27665,49768
20210108,1151,27665,27665,27635,27645,211049
20210108,1152,27640,27695,27640,27690,152825
20210108,1153,27695,27695,27645,27655,113047
20210108,1154,27655,27660,27630,27650,91146
20210108,1155,27645,27665,27620,27620,156480
20210108,1156,27620,27630,27595,27625,111565
20210108,1157,27625,27625,27580,27595,142650
20210108,1158,27595,27625,27575,27615,191055
20210108,1159,27620,27620,27575,27600,133735
20210108,1200,27595,27595,27570,27570,160893
20210108,1201,27575,27620,27550,27620,136023
20210108,1202,27615,27620,27600,27610,65477
20210108,1203,27610,27635,27605,27625,64896
20210108,1204,27620,27625,27590,27620,73708
20210108,1205,27620,27640,27610,27625,144983
20210108,1206,27630,27650,27605,27640,74598
20210108,1207,27640,27640,27595,27625,114938
20210108,1208,27625,27670,27625,27665,145933
20210108,1209,27670,27670,27640,27655,75947
20210108,1210,27660,27685,27650,27665,222364
20210108,1211,27665,27685,27665,27680,88979
20210108,1212,27680,27685,27655,27655,226408
20210108,1213,27650,27650,27620,27640,46880
20210108,1214,27640,27640,27620,27625,43698
20210108,1215,27620,27640,27610,27640,40934
20210108,1216,27640,27655,27620,27625,75145
20210108,1217,27625,27630,27605,27620,103738
20210108,1218,27630,27665,27630,27650,160556
20210108,1219,27650,27680,27640,27665,63369
20210108,1220,27665,27690,27660,27685,221865
20210108,1221,27690,27710,27680,27710,283871
20210108,1222,27705,27740,27705,27730,252532
20210108,1223,27735,27740,27715,27740,78955
20210108,1224,27735,27745,27720,27725,150676
20210108,1225,27725,27725,27700,27715,105430
20210108,1226,27710,27750,27705,27745,241066
20210108,1227,27740,27745,27715,27730,138132
20210108,1228,27730,27760,27725,27745,217926
20210108,1229,27745,27750,27725,27725,142511
20210108,1230,27725,27730,27710,27715,107971
20210108,1231,27720,27735,27700,27705,149823
20210108,1232,27705,27720,27700,27710,23079
20210108,1233,27720,27775,27720,27765,192499
20210108,1234,27770,27785,27760,27760,258725
20210108,1235,27755,27760,27700,27705,231607
20210108,1236,27705,27745,27700,27735,121362
20210108,1237,27735,27740,27710,27715,126641
20210108,1238,27715,27765,27715,27745,139595
20210108,1239,27740,27745,27700,27710,164496
20210108,1240,27705,27715,27700,27705,147890
20210108,1241,27705,27745,27700,27740,146048
20210108,1242,27735,27765,27730,27755,246687
20210108,1243,27750,27790,27735,27785,191619
20210108,1244,27785,27800,27775,27780,102598
20210108,1245,27785,27805,27770,27795,137337
20210108,1246,27800,27820,27795,27820,212614
20210108,1247,27820,27830,27815,27825,92797
20210108,1248,27825,27840,27815,27835,176206
20210108,1249,27840,27860,27830,27855,110945
20210108,1250,27855,27885,27850,27875,268840
20210108,1251,27880,27900,27865,27895,239899
20210108,1252,27900,27920,27880,27905,225967
20210108,1253,27900,27905,27885,27890,174861
20210108,1254,27890,27900,27865,27870,132171
20210108,1255,27870,27875,27835,27845,143846
20210108,1256,27845,27870,27840,27870,127119
20210108,1257,27870,27870,27845,27850,92917
20210108,1258,27850,27850,27810,27815,195826
20210108,1259,27815,27850,27815,27835,76288
20210108,1300,27835,27840,27820,27825,78125
20210108,1301,27825,27875,27815,27865,184796
20210108,1302,27870,27910,27865,27890,226804
20210108,1303,27890,27900,27880,27900,75584
20210108,1304,27895,27915,27890,27895,135801
20210108,1305,27895,27915,27870,27910,118694
20210108,1306,27910,27940,27895,27935,195313
20210108,1307,27930,27930,27860,27860,260019
20210108,1308,27865,27870,27845,27845,111122
20210108,1309,27845,27870,27845,27860,86101
20210108,1310,27855,27875,27850,27865,84024
20210108,1311,27860,27890,27855,27875,124956
20210108,1312,27880,27880,27855,27860,44782
20210108,1313,27860,27865,27830,27840,195064
20210108,1314,27840,27855,27830,27835,47988
20210108,1315,27835,27865,27830,27850,61309
20210108,1316,27850,27860,27840,27850,61626
20210108,1317,27855,27860,27830,27835,61883
20210108,1318,27835,27880,27830,27875,74459
20210108,1319,27880,27915,27880,27895,257542
20210108,1320,27895,27900,27860,27890,75147
20210108,1321,27890,27915,27885,27910,106910
20210108,1322,27910,27935,27905,27925,169832
20210108,1323,27925,27930,27870,27880,142628
20210108,1324,27885,27905,27850,27865,116216
20210108,1325,27870,27880,27855,27860,69178
20210108,1326,27860,27865,27835,27840,111064
20210108,1327,27835,27865,27820,27825,137172
20210108,1328,27830,27830,27760,27775,260420
20210108,1329,27770,27780,27750,27765,123376
20210108,1330,27765,27805,27755,27765,113854
20210108,1331,27765,27765,27725,27730,151876
20210108,1332,27730,27750,27715,27735,133206
20210108,1333,27740,27740,27700,27720,157365
20210108,1334,27725,27735,27655,27660,118357
20210108,1335,27660,27725,27655,27705,188621
20210108,1336,27710,27760,27700,27755,185190
20210108,1337,27755,27770,27740,27745,130389
20210108,1338,27745,27805,27745,27795,223734
20210108,1339,27790,27820,27780,27790,143929
20210108,1340,27795,27800,27780,27790,113908
20210108,1341,27785,27835,27780,27825,169395
20210108,1342,27830,27855,27820,27840,191507
20210108,1343,27840,27845,27815,27815,75834
20210108,1344,27815,27830,27800,27800,70384
20210108,1345,27800,27815,27785,27800,80169
20210108,1346,27805,27840,27805,27840,106186
20210108,1347,27845,27865,27845,27845,263285
20210108,1348,27840,27860,27835,27845,169695
20210108,1349,27850,27880,27835,27880,255525
20210108,1350,27880,27905,27870,27885,210538
20210108,1351,27885,27895,27860,27860,225250
20210108,1352,27860,27875,27820,27835,153037
20210108,1353,27830,27845,27825,27835,44654
20210108,1354,27835,27845,27795,27800,177967
20210108,1355,27795,27825,27790,27810,94995
20210108,1356,27810,27830,27795,27820,134208
20210108,1357,27820,27855,27820,27855,108568
20210108,1358,27850,27860,27845,27855,54536
20210108,1359,27850,27875,27850,27875,128012
20210108,1400,27875,27905,27870,27905,233465
20210108,1401,27905,27915,27885,27905,176850
20210108,1402,27905,27915,27830,27860,265173
20210108,1403,27860,27885,27835,27850,116018
20210108,1404,27845,27850,27830,27830,71534
20210108,1405,27830,27855,27825,27835,73690
20210108,1406,27830,27840,27800,27815,135054
20210108,1407,27810,27825,27785,27795,158431
20210108,1408,27795,27825,27795,27800,100436
20210108,1409,27805,27875,27805,27865,238771
20210108,1410,27865,27870,27835,27860,86268
20210108,1411,27855,27885,27845,27875,233694
20210108,1412,27875,27895,27870,27890,99182
20210108,1413,27895,27920,27885,27915,393380
20210108,1414,27915,27940,27895,27940,205714
20210108,1415,27940,27955,27895,27915,260336
20210108,1416,27920,27950,27890,27950,190087
20210108,1417,27950,27975,27950,27970,196642
20210108,1418,27970,27980,27940,27965,285038
20210108,1419,27970,27975,27935,27950,187434
20210108,1420,27950,28010,27940,28005,325101
20210108,1421,28000,28010,27970,27970,234185
20210108,1422,27975,28030,27975,28010,279696
20210108,1423,28010,28065,28005,28055,237028
20210108,1424,28050,28100,28045,28070,256523
20210108,1425,28075,28080,28035,28050,191622
20210108,1426,28050,28105,28050,28075,263024
20210108,1427,28080,28120,28075,28115,209285
20210108,1428,28115,28145,28100,28110,214571
20210108,1429,28110,28160,28105,28160,291232
20210108,1430,28155,28190,28150,28185,354483
20210108,1431,28185,28295,28180,28210,559646
20210108,1432,28210,28295,28200,28280,370065
20210108,1433,28285,28320,28235,28320,505773
20210108,1434,28325,28365,28290,28350,381097
20210108,1435,28355,28410,28300,28305,513864
20210108,1436,28305,28365,28255,28265,677632
20210108,1437,28265,28295,28165,28290,874739
20210108,1438,28295,28360,28215,28240,624556
20210108,1439,28245,28315,28195,28235,457776
20210108,1440,28230,28250,28180,28190,270311
20210108,1441,28190,28240,28180,28185,312743
20210108,1442,28190,28215,28170,28185,315131
20210108,1443,28185,28195,28130,28145,383759
20210108,1444,28145,28200,28115,28195,230570
20210108,1445,28195,28235,28145,28195,275795
20210108,1446,28195,28215,28145,28160,190856
20210108,1447,28150,28175,28090,28155,357942
20210108,1448,28155,28200,28115,28120,204038
20210108,1449,28125,28225,28120,28210,315895
20210108,1450,28210,28280,28200,28275,379980
20210108,1451,28265,28295,28250,28250,289663
20210108,1452,28250,28280,28230,28265,333192
20210108,1453,28265,28285,28235,28280,295735
20210108,1454,28280,28295,28245,28290,207654
20210108,1455,28285,28330,28285,28330,356532
20210108,1456,28330,28330,28295,28330,212041
20210108,1457,28330,28350,28315,28350,197745
20210108,1458,28350,28385,28345,28380,277324
20210108,1459,28385,28395,28355,28360,259504
20210108,1500,28350,28430,28350,28430,328170
20210108,1501,28430,28520,28400,28520,346942
20210108,1502,28515,28515,28450,28510,481894
20210108,1503,28515,28615,28505,28605,415797
20210108,1504,28610,28615,28530,28560,417069
20210108,1505,28560,28595,28550,28570,306911
20210108,1506,28575,28595,28540,28550,260833
20210108,1507,28555,28595,28535,28580,423892
20210108,1508,28585,28685,28580,28675,513982
20210108,1509,28675,28765,28655,28765,489897
20210108,1510,28765,28815,28740,28810,559184
20210108,1511,28810,28905,28785,28875,518508
20210108,1512,28870,28885,28815,28825,499768
20210108,1513,28825,28840,28780,28785,447860
20210108,1514,28780,28785,28535,28560,511559
20210108,1515,28560,28695,28540,28695,496557
20210108,1516,28690,28695,28615,28640,265952
20210108,1517,28635,28680,28625,28640,250854
20210108,1518,28640,28650,28610,28640,218631
20210108,1519,28635,28740,28615,28730,382562
20210108,1520,28725,28735,28640,28665,279899
20210108,1530,28660,28660,28660,28660,456667