날짜,시간,시가,고가,저가,종가,거래량
20210126,0901,29300,29325,29230,29270,511063
20210126,0902,29275,29275,29160,29175,265117
20210126,0903,29175,29300,29160,29245,211039
20210126,0904,29245,29245,29165,29220,153283
20210126,0905,29220,29265,29170,29185,134086
20210126,0906,29185,29200,28995,29025,391424
20210126,0907,29030,29135,29010,29080,179645
20210126,0908,29075,29160,29060,29155,177862
20210126,0909,29150,29175,29100,29130,87522
20210126,0910,29130,29170,29055,29160,154696
20210126,0911,29160,29180,29075,29120,130609
20210126,0912,29120,29130,29065,29075,98902
20210126,0913,29075,29135,29055,29080,156924
20210126,0914,29085,29120,29075,29105,69774
20210126,0915,29110,29130,29075,29085,128693
20210126,0916,29085,29085,28985,28995,396658
20210126,0917,28995,29035,28955,28960,170062
20210126,0918,28960,28995,28950,28960,93594
20210126,0919,28965,29010,28960,28980,102720
20210126,0920,28985,29045,28965,29035,84488
20210126,0921,29035,29040,28950,28960,136206
20210126,0922,28960,28965,28915,28925,146264
20210126,0923,28935,28935,28835,28840,218066
20210126,0924,28840,28910,28825,28900,141294
20210126,0925,28900,28935,28865,28905,62572
20210126,0926,28915,28935,28860,28935,49342
20210126,0927,28930,28965,28900,28950,147401
20210126,0928,28950,28965,28880,28880,176069
20210126,0929,28875,28965,28870,28960,89417
20210126,0930,28960,28970,28920,28960,118938
20210126,0931,28950,28950,28835,28845,191233
20210126,0932,28845,28890,28820,28835,151550
20210126,0933,28830,28885,28825,28865,164502
20210126,0934,28860,28895,28850,28865,115640
20210126,0935,28860,28880,28785,28785,271506
20210126,0936,28795,28830,28780,28800,112405
20210126,0937,28795,28855,28795,28835,76042
20210126,0938,28835,28885,28815,28880,141795
20210126,0939,28880,28925,28855,28915,245429
20210126,0940,28915,28945,28885,28925,125941
20210126,0941,28935,28935,28900,28915,71412
20210126,0942,28915,28930,28860,28870,103852
20210126,0943,28860,28900,28845,28885,94302
20210126,0944,28885,28895,28835,28845,77987
20210126,0945,28850,28880,28835,28835,57789
20210126,0946,28845,28895,28820,28890,67973
20210126,0947,28890,28910,28875,28900,114006
20210126,0948,28900,28905,28875,28885,37142
20210126,0949,28885,28885,28825,28870,93092
20210126,0950,28860,28895,28855,28890,45748
20210126,0951,28895,28960,28895,28950,166416
20210126,0952,28950,28990,28935,28985,142449
20210126,0953,28985,28990,28960,28965,120075
20210126,0954,28970,28990,28960,28975,54460
20210126,0955,28975,28995,28940,28965,92961
20210126,0956,28965,28985,28920,28930,51148
20210126,0957,28930,28950,28915,28935,53560
20210126,0958,28935,28945,28890,28905,62276
20210126,0959,28905,28905,28865,28875,44025
20210126,1000,28880,28895,28870,28880,50692
20210126,1001,28875,28940,28870,28935,51472
20210126,1002,28935,28980,28935,28960,113249
20210126,1003,28955,28985,28955,28980,146629
20210126,1004,28980,28990,28955,28990,68878
20210126,1005,28990,28990,28960,28990,50676
20210126,1006,28985,28995,28920,28955,83201
20210126,1007,28955,28990,28940,28945,66660
20210126,1008,28945,28990,28935,28940,57692
20210126,1009,28940,28940,28835,28860,272924
20210126,1010,28860,28880,28825,28830,124092
20210126,1011,28830,28830,28685,28725,522638
20210126,1012,28725,28765,28705,28750,118482
20210126,1013,28750,28750,28690,28700,196444
20210126,1014,28690,28720,28640,28650,239059
20210126,1015,28655,28700,28640,28650,161204
20210126,1016,28650,28695,28645,28650,115302
20210126,1017,28650,28650,28605,28635,142571
20210126,1018,28640,28670,28600,28605,98860
20210126,1019,28610,28635,28600,28615,120705
20210126,1020,28615,28615,28580,28595,177737
20210126,1021,28595,28655,28565,28645,130349
20210126,1022,28645,28690,28615,28685,87507
20210126,1023,28685,28705,28660,28685,92050
20210126,1024,28685,28685,28630,28640,105993
20210126,1025,28640,28655,28605,28640,56444
20210126,1026,28630,28630,28565,28570,112317
20210126,1027,28570,28575,28515,28525,142065
20210126,1028,28525,28555,28500,28525,119756
20210126,1029,28530,28535,28490,28495,143713
20210126,1030,28490,28540,28475,28530,155345
20210126,1031,28530,28530,28485,28520,193714
20210126,1032,28515,28545,28490,28520,178501
20210126,1033,28520,28520,28470,28500,130452
20210126,1034,28495,28500,28450,28480,117346
20210126,1035,28475,28530,28465,28510,101720
20210126,1036,28520,28565,28505,28555,212649
20210126,1037,28555,28560,28505,28550,79002
20210126,1038,28550,28565,28535,28535,75659
20210126,1039,28540,28540,28430,28465,254632
20210126,1040,28455,28505,28445,28480,87065
20210126,1041,28460,28460,28420,28420,107927
20210126,1042,28420,28425,28375,28375,222708
20210126,1043,28375,28395,28350,28385,102421
20210126,1044,28380,28380,28335,28345,173516
20210126,1045,28350,28350,28290,28290,184373
20210126,1046,28295,28305,28235,28255,306841
20210126,1047,28255,28315,28245,28295,117916
20210126,1048,28295,28320,28260,28320,125453
20210126,1049,28310,28335,28265,28295,138596
20210126,1050,28295,28300,28245,28255,136615
20210126,1051,28250,28285,28245,28285,141828
20210126,1052,28275,28385,28265,28345,199512
20210126,1053,28345,28375,28335,28365,94632
20210126,1054,28360,28390,28330,28390,82657
20210126,1055,28390,28425,28380,28425,199378
20210126,1056,28420,28425,28375,28380,144193
20210126,1057,28390,28405,28360,28385,102842
20210126,1058,28380,28415,28375,28390,101316
20210126,1059,28395,28400,28315,28325,120467
20210126,1100,28320,28360,28300,28350,63455
20210126,1101,28355,28415,28340,28415,200693
20210126,1102,28410,28430,28405,28420,71063
20210126,1103,28425,28445,28410,28425,111558
20210126,1104,28430,28430,28390,28415,68229
20210126,1105,28425,28425,28355,28365,212572
20210126,1106,28370,28370,28220,28230,366285
20210126,1107,28230,28245,28180,28210,199948
20210126,1108,28210,28220,28175,28180,162166
20210126,1109,28190,28240,28170,28210,130080
20210126,1110,28205,28210,28130,28165,213459
20210126,1111,28165,28165,28120,28130,102795
20210126,1112,28125,28175,28120,28145,90662
20210126,1113,28140,28140,28100,28110,208923
20210126,1114,28110,28140,28100,28110,154846
20210126,1115,28115,28130,28095,28105,102370
20210126,1116,28115,28210,28105,28205,154442
20210126,1117,28205,28210,28165,28175,69779
20210126,1118,28170,28205,28165,28190,121458
20210126,1119,28195,28195,28015,28025,193493
20210126,1120,28020,28065,28020,28025,116695
20210126,1121,28025,28050,27995,28045,256968
20210126,1122,28045,28140,28040,28100,125718
20210126,1123,28100,28125,28060,28065,78972
20210126,1124,28060,28125,28015,28095,71887
20210126,1125,28095,28135,28075,28110,78629
20210126,1126,28110,28125,28050,28070,78537
20210126,1127,28065,28135,28055,28115,55177
20210126,1128,28110,28145,28095,28120,112863
20210126,1129,28130,28150,28110,28145,50071
20210126,1130,28145,28170,28125,28160,108561
20210126,1131,28160,28170,28085,28125,110034
20210126,1132,28125,28130,28080,28090,46263
20210126,1133,28090,28120,28075,28090,58245
20210126,1134,28090,28125,28065,28115,48402
20210126,1135,28110,28130,28085,28125,82458
20210126,1136,28120,28220,28115,28220,296458
20210126,1137,28225,28255,28215,28235,200917
20210126,1138,28230,28255,28205,28235,123817
20210126,1139,28235,28250,28180,28210,96611
20210126,1140,28200,28210,28150,28165,106128
20210126,1141,28165,28170,28140,28150,34860
20210126,1142,28145,28180,28140,28170,52031
20210126,1143,28170,28210,28150,28210,62069
20210126,1144,28210,28240,28205,28205,103508
20210126,1145,28205,28210,28165,28190,32241
20210126,1146,28185,28200,28140,28195,77801
20210126,1147,28190,28230,28185,28225,71149
20210126,1148,28225,28230,28175,28195,64074
20210126,1149,28195,28195,28145,28165,55652
20210126,1150,28160,28175,28130,28135,68024
20210126,1151,28130,28205,28125,28200,75119
20210126,1152,28200,28200,28145,28180,38203
20210126,1153,28170,28175,28140,28155,44946
20210126,1154,28145,28175,28135,28165,46540
20210126,1155,28170,28200,28170,28195,56965
20210126,1156,28195,28195,28135,28165,62953
20210126,1157,28165,28190,28140,28185,39177
20210126,1158,28185,28190,28150,28165,30221
20210126,1159,28180,28185,28110,28115,100523
20210126,1200,28110,28130,28100,28130,62516
20210126,1201,28125,28125,28075,28100,123240
20210126,1202,28100,28105,28045,28075,85168
20210126,1203,28070,28120,28070,28105,24437
20210126,1204,28105,28120,28065,28085,42620
20210126,1205,28080,28140,28055,28135,52613
20210126,1206,28135,28160,28110,28150,55205
20210126,1207,28150,28155,28120,28140,21254
20210126,1208,28140,28140,28110,28120,21087
20210126,1209,28120,28145,28090,28110,77938
20210126,1210,28105,28135,28090,28130,39476
20210126,1211,28135,28160,28115,28155,78554
20210126,1212,28155,28190,28145,28170,84009
20210126,1213,28175,28190,28170,28170,70413
20210126,1214,28175,28185,28140,28170,55034
20210126,1215,28175,28200,28165,28195,77147
20210126,1216,28195,28200,28175,28185,30887
20210126,1217,28190,28235,28190,28230,76393
20210126,1218,28235,28330,28220,28330,199455
20210126,1219,28330,28330,28265,28295,139114
20210126,1220,28295,28300,28260,28265,77159
20210126,1221,28265,28275,28230,28275,67323
20210126,1222,28265,28265,28205,28215,87960
20210126,1223,28215,28215,28160,28170,119133
20210126,1224,28165,28175,28150,28155,44364
20210126,1225,28155,28180,28135,28145,85367
20210126,1226,28150,28160,28070,28100,139517
20210126,1227,28100,28110,28085,28105,115352
20210126,1228,28105,28150,28080,28145,69651
20210126,1229,28140,28155,28125,28130,69095
20210126,1230,28135,28145,28090,28125,50612
20210126,1231,28115,28135,28070,28080,71472
20210126,1232,28080,28095,28030,28045,172526
20210126,1233,28045,28065,27990,27995,292587
20210126,1234,27995,28030,27980,27995,83101
20210126,1235,28000,28005,27960,27970,140905
20210126,1236,27960,27995,27955,27975,73680
20210126,1237,27970,28030,27960,28005,75709
20210126,1238,28015,28015,27945,27950,80918
20210126,1239,27945,27955,27905,27915,114962
20210126,1240,27910,27940,27880,27885,176132
20210126,1241,27880,27930,27870,27905,80492
20210126,1242,27910,27940,27910,27935,47984
20210126,1243,27935,27980,27920,27955,90325
20210126,1244,27955,27975,27930,27970,70613
20210126,1245,27960,28005,27955,28000,46866
20210126,1246,27995,28020,27970,27985,57238
20210126,1247,27995,27995,27955,27990,31531
20210126,1248,27990,28030,27985,28005,101063
20210126,1249,28010,28015,27980,27995,41819
20210126,1250,27995,28025,27995,28010,56060
20210126,1251,28000,28030,28000,28020,26315
20210126,1252,28020,28025,27995,28020,47853
20210126,1253,28025,28035,27990,27995,48758
20210126,1254,27990,27995,27960,27995,34879
20210126,1255,27985,28035,27980,28025,66706
20210126,1256,28025,28045,28005,28035,40865
20210126,1257,28040,28045,28020,28040,21035
20210126,1258,28045,28055,28025,28030,39243
20210126,1259,28025,28085,28025,28070,48080
20210126,1300,28070,28090,28060,28065,27452
20210126,1301,28065,28065,28010,28020,278582
20210126,1302,28020,28030,27990,28000,31426
20210126,1303,28000,28015,27955,27960,65988
20210126,1304,27960,27980,27955,27960,48837
20210126,1305,27960,27970,27950,27950,39330
20210126,1306,27955,27970,27925,27950,68723
20210126,1307,27950,27950,27925,27940,24036
20210126,1308,27945,27975,27935,27965,60651
20210126,1309,27970,28030,27970,28015,96722
20210126,1310,28025,28040,28010,28030,51379
20210126,1311,28035,28065,28015,28020,73668
20210126,1312,28025,28040,28010,28025,26111
20210126,1313,28020,28030,27990,27995,51219
20210126,1314,27995,27995,27915,27925,70916
20210126,1315,27930,27965,27915,27960,21565
20210126,1316,27960,27975,27940,27950,30013
20210126,1317,27950,27975,27935,27970,28719
20210126,1318,27970,28010,27960,27990,49531
20210126,1319,27990,28010,27945,27945,59811
20210126,1320,27945,27945,27875,27885,202673
20210126,1321,27885,27895,27865,27870,195078
20210126,1322,27875,27885,27845,27875,168605
20210126,1323,27880,27885,27835,27840,67403
20210126,1324,27840,27855,27820,27850,116778
20210126,1325,27850,27855,27805,27815,103133
20210126,1326,27820,27860,27815,27860,65172
20210126,1327,27860,27875,27830,27875,83978
20210126,1328,27875,27875,27800,27830,91327
20210126,1329,27830,27870,27810,27845,61854
20210126,1330,27850,27860,27830,27845,40802
20210126,1331,27845,27845,27780,27780,189583
20210126,1332,27790,27790,27760,27770,177101
20210126,1333,27775,27780,27750,27765,166788
20210126,1334,27760,27780,27750,27750,176467
20210126,1335,27760,27775,27750,27750,119460
20210126,1336,27750,27770,27735,27735,91032
20210126,1337,27740,27760,27735,27735,84679
20210126,1338,27740,27750,27700,27705,185540
20210126,1339,27705,27710,27670,27680,238923
20210126,1340,27675,27685,27640,27650,109982
20210126,1341,27660,27730,27650,27725,85628
20210126,1342,27715,27750,27690,27725,120397
20210126,1343,27730,27750,27710,27730,80346
20210126,1344,27740,27750,27720,27750,43230
20210126,1345,27750,27770,27740,27770,47948
20210126,1346,27770,27780,27720,27735,116801
20210126,1347,27740,27740,27710,27725,53546
20210126,1348,27730,27760,27715,27760,87856
20210126,1349,27765,27780,27755,27760,81404
20210126,1350,27760,27770,27705,27710,119988
20210126,1351,27715,27740,27705,27720,97880
20210126,1352,27725,27725,27665,27665,153659
20210126,1353,27670,27700,27655,27675,113813
20210126,1354,27685,27685,27655,27680,105128
20210126,1355,27680,27680,27600,27620,239326
20210126,1356,27625,27710,27615,27710,129717
20210126,1357,27710,27745,27705,27710,86852
20210126,1358,27720,27740,27710,27710,108049
20210126,1359,27725,27735,27695,27725,53537
20210126,1400,27725,27770,27715,27760,103831
20210126,1401,27765,27790,27735,27785,140152
20210126,1402,27785,27825,27785,27815,145835
20210126,1403,27815,27835,27760,27760,135855
20210126,1404,27765,27805,27765,27785,60290
20210126,1405,27785,27820,27760,27815,90466
20210126,1406,27815,27835,27795,27825,97476
20210126,1407,27820,27830,27760,27785,109860
20210126,1408,27780,27805,27775,27805,29978
20210126,1409,27805,27830,27795,27805,53665
20210126,1410,27810,27825,27780,27810,64376
20210126,1411,27805,27875,27800,27850,87624
20210126,1412,27845,27900,27845,27885,96819
20210126,1413,27885,27935,27885,27935,82186
20210126,1414,27935,27935,27850,27865,157109
20210126,1415,27865,27935,27860,27930,85929
20210126,1416,27930,27935,27900,27915,84730
20210126,1417,27920,27930,27885,27890,77592
20210126,1418,27895,27920,27870,27905,57718
20210126,1419,27905,27930,27885,27925,96141
20210126,1420,27925,27925,27840,27860,137130
20210126,1421,27860,27910,27840,27850,129512
20210126,1422,27855,27855,27780,27800,161381
20210126,1423,27800,27805,27755,27770,175966
20210126,1424,27780,27800,27775,27795,54267
20210126,1425,27785,27910,27775,27905,109166
20210126,1426,27900,27930,27870,27910,161061
20210126,1427,27910,27915,27860,27875,48963
20210126,1428,27870,27875,27790,27810,72372
20210126,1429,27810,27810,27760,27775,142490
20210126,1430,27775,27860,27775,27860,80993
20210126,1431,27865,27950,27855,27910,215409
20210126,1432,27910,27940,27885,27925,82704
20210126,1433,27925,27925,27885,27910,73965
20210126,1434,27905,27905,27785,27810,154545
20210126,1435,27810,27845,27795,27815,184179
20210126,1436,27815,27820,27725,27745,276516
20210126,1437,27750,27750,27695,27710,167442
20210126,1438,27715,27755,27710,27720,69349
20210126,1439,27725,27775,27715,27740,124120
20210126,1440,27745,27815,27740,27800,117844
20210126,1441,27795,27805,27750,27760,40262
20210126,1442,27760,27760,27705,27705,94054
20210126,1443,27715,27730,27705,27710,43313
20210126,1444,27710,27745,27705,27710,47127
20210126,1445,27710,27715,27680,27690,184519
20210126,1446,27680,27750,27680,27715,68174
20210126,1447,27710,27730,27690,27725,161632
20210126,1448,27715,27725,27670,27680,114164
20210126,1449,27680,27745,27675,27720,87221
20210126,1450,27710,27770,27710,27745,76419
20210126,1451,27750,27770,27730,27765,147877
20210126,1452,27770,27770,27740,27760,30629
20210126,1453,27760,27760,27725,27735,65854
20210126,1454,27740,27780,27740,27760,145380
20210126,1455,27755,27760,27720,27720,103907
20210126,1456,27720,27765,27715,27750,39411
20210126,1457,27750,27805,27745,27800,111745
20210126,1458,27805,27805,27765,27800,50395
20210126,1459,27800,27800,27755,27780,25130
20210126,1500,27785,27845,27785,27845,96228
20210126,1501,27840,27880,27815,27870,126007
20210126,1502,27875,27885,27835,27845,86743
20210126,1503,27840,27845,27785,27800,146968
20210126,1504,27800,27800,27735,27760,132048
20210126,1505,27755,27785,27750,27775,49825
20210126,1506,27780,27790,27755,27775,45784
20210126,1507,27770,27790,27750,27765,60891
20210126,1508,27765,27785,27760,27780,31790
20210126,1509,27785,27840,27780,27830,88737
20210126,1510,27835,27840,27800,27810,36169
20210126,1511,27800,27845,27800,27825,61944
20210126,1512,27820,27825,27790,27795,51208
20210126,1513,27790,27840,27790,27830,46811
20210126,1514,27830,27840,27820,27830,56889
20210126,1515,27830,27880,27825,27860,119749
20210126,1516,27860,27915,27855,27905,192080
20210126,1517,27905,27915,27895,27910,173522
20210126,1518,27910,27925,27895,27910,223475
20210126,1519,27910,27920,27905,27915,151241
20210126,1520,27925,27925,27870,27880,115748
20210126,1530,27865,27865,27865,27865,427877