날짜,시간,시가,고가,저가,종가,거래량
20210113,0901,28245,28435,28240,28435,405523
20210113,0902,28435,28595,28435,28475,835391
20210113,0903,28475,28480,28225,28295,440296
20210113,0904,28305,28420,28280,28290,266813
20210113,0905,28300,28315,28185,28220,363747
20210113,0906,28245,28415,28230,28395,293995
20210113,0907,28395,28480,28310,28320,311836
20210113,0908,28315,28465,28295,28445,257915
20210113,0909,28450,28505,28360,28410,337214
20210113,0910,28415,28505,28390,28445,221483
20210113,0911,28445,28510,28420,28455,259053
20210113,0912,28450,28535,28440,28515,318900
20210113,0913,28515,28540,28390,28520,308650
20210113,0914,28525,28535,28455,28535,254985
20210113,0915,28525,28540,28475,28485,164948
20210113,0916,28490,28625,28475,28620,503176
20210113,0917,28615,28760,28615,28745,609105
20210113,0918,28750,28860,28695,28855,523277
20210113,0919,28855,28875,28800,28825,345166
20210113,0920,28840,28865,28795,28860,336758
20210113,0921,28860,28935,28855,28925,536840
20210113,0922,28925,29000,28890,29000,377711
20210113,0923,29000,29035,28945,28960,531999
20210113,0924,28960,28970,28850,28860,328612
20210113,0925,28865,28865,28690,28765,451329
20210113,0926,28760,28830,28720,28830,265777
20210113,0927,28815,28890,28790,28860,330118
20210113,0928,28860,28875,28735,28745,175725
20210113,0929,28745,28830,28700,28730,193585
20210113,0930,28730,28755,28570,28580,338594
20210113,0931,28585,28605,28450,28485,478663
20210113,0932,28485,28485,28340,28340,329209
20210113,0933,28340,28475,28335,28370,394640
20210113,0934,28360,28410,28260,28260,346197
20210113,0935,28260,28295,28205,28275,337591
20210113,0936,28275,28490,28270,28450,450454
20210113,0937,28440,28490,28335,28335,392247
20210113,0938,28340,28460,28290,28345,252305
20210113,0939,28350,28455,28340,28425,208330
20210113,0940,28415,28435,28350,28405,176904
20210113,0941,28400,28485,28345,28485,267613
20210113,0942,28485,28565,28475,28550,400519
20210113,0943,28555,28650,28555,28610,321669
20210113,0944,28605,28650,28570,28590,201187
20210113,0945,28595,28595,28420,28440,331239
20210113,0946,28440,28560,28440,28560,250260
20210113,0947,28560,28635,28545,28595,209855
20210113,0948,28600,28635,28520,28555,191905
20210113,0949,28550,28600,28490,28585,251306
20210113,0950,28585,28665,28555,28580,266236
20210113,0951,28575,28595,28525,28540,165834
20210113,0952,28540,28600,28520,28520,185751
20210113,0953,28525,28540,28375,28380,238031
20210113,0954,28390,28460,28370,28395,152979
20210113,0955,28415,28470,28340,28390,188350
20210113,0956,28395,28435,28315,28320,128321
20210113,0957,28325,28395,28315,28315,156356
20210113,0958,28315,28440,28310,28375,180667
20210113,0959,28375,28420,28305,28305,154260
20210113,1000,28310,28420,28305,28415,111221
20210113,1001,28415,28535,28410,28525,206447
20210113,1002,28525,28590,28495,28545,251076
20210113,1003,28545,28565,28445,28465,152794
20210113,1004,28455,28525,28390,28495,121324
20210113,1005,28495,28535,28475,28500,99498
20210113,1006,28500,28575,28485,28505,166101
20210113,1007,28505,28515,28400,28455,106837
20210113,1008,28450,28515,28360,28390,157496
20210113,1009,28400,28435,28360,28400,116555
20210113,1010,28395,28395,28305,28350,311201
20210113,1011,28355,28375,28210,28235,530468
20210113,1012,28230,28245,28180,28190,238230
20210113,1013,28190,28215,28095,28180,319081
20210113,1014,28180,28305,28160,28275,215928
20210113,1015,28275,28400,28250,28350,154753
20210113,1016,28340,28380,28285,28290,112986
20210113,1017,28290,28350,28250,28295,111743
20210113,1018,28290,28305,28250,28260,79737
20210113,1019,28255,28370,28255,28350,115689
20210113,1020,28355,28370,28310,28360,71603
20210113,1021,28355,28445,28295,28430,183210
20210113,1022,28430,28440,28365,28390,97467
20210113,1023,28385,28415,28310,28345,99738
20210113,1024,28350,28410,28330,28390,120646
20210113,1025,28385,28400,28335,28380,88122
20210113,1026,28380,28380,28325,28340,64025
20210113,1027,28340,28390,28300,28315,77826
20210113,1028,28315,28320,28270,28270,156031
20210113,1029,28270,28310,28250,28275,74297
20210113,1030,28285,28405,28280,28400,131917
20210113,1031,28400,28485,28400,28465,212991
20210113,1032,28460,28470,28370,28385,238706
20210113,1033,28385,28385,28285,28300,118898
20210113,1034,28300,28340,28285,28300,60001
20210113,1035,28305,28385,28285,28350,98811
20210113,1036,28345,28345,28285,28310,70329
20210113,1037,28305,28310,28260,28295,162804
20210113,1038,28290,28335,28270,28325,89992
20210113,1039,28325,28350,28255,28260,159503
20210113,1040,28250,28275,28225,28250,134859
20210113,1041,28240,28240,28145,28155,287566
20210113,1042,28160,28210,28145,28165,131416
20210113,1043,28165,28165,28050,28095,350644
20210113,1044,28090,28095,27980,28025,345110
20210113,1045,28025,28090,28020,28030,145071
20210113,1046,28025,28090,28015,28050,138277
20210113,1047,28050,28050,27925,27930,208983
20210113,1048,27935,27990,27890,27945,239865
20210113,1049,27935,28080,27890,28070,157383
20210113,1050,28070,28130,28025,28090,166007
20210113,1051,28095,28165,28090,28150,142595
20210113,1052,28150,28215,28130,28200,163194
20210113,1053,28210,28265,28180,28255,133133
20210113,1054,28255,28270,28190,28215,113198
20210113,1055,28215,28215,28105,28195,163797
20210113,1056,28190,28255,28190,28240,100900
20210113,1057,28230,28265,28200,28230,130428
20210113,1058,28230,28250,28145,28160,108277
20210113,1059,28160,28195,28145,28155,54974
20210113,1100,28150,28150,28085,28095,103248
20210113,1101,28095,28195,28095,28195,93217
20210113,1102,28190,28210,28140,28140,61542
20210113,1103,28140,28175,28115,28160,39736
20210113,1104,28170,28170,28060,28080,98431
20210113,1105,28080,28115,28020,28020,150852
20210113,1106,28015,28110,28015,28090,100464
20210113,1107,28095,28095,28040,28055,52579
20210113,1108,28050,28070,28010,28045,70738
20210113,1109,28040,28100,28035,28075,83366
20210113,1110,28080,28080,28030,28045,40684
20210113,1111,28040,28115,28040,28105,107901
20210113,1112,28105,28185,28095,28180,93056
20210113,1113,28180,28220,28180,28210,123623
20210113,1114,28210,28260,28200,28245,219084
20210113,1115,28245,28315,28240,28305,312414
20210113,1116,28300,28380,28285,28360,267175
20210113,1117,28350,28375,28320,28335,164268
20210113,1118,28335,28365,28335,28365,144634
20210113,1119,28360,28420,28360,28370,246799
20210113,1120,28370,28380,28285,28300,219871
20210113,1121,28305,28360,28300,28320,89644
20210113,1122,28310,28360,28310,28350,114371
20210113,1123,28350,28370,28325,28345,112712
20210113,1124,28335,28370,28325,28335,121248
20210113,1125,28340,28345,28295,28305,108858
20210113,1126,28300,28365,28300,28360,153246
20210113,1127,28360,28455,28350,28440,313884
20210113,1128,28445,28450,28395,28435,141733
20210113,1129,28435,28475,28425,28445,149121
20210113,1130,28445,28450,28400,28450,98693
20210113,1131,28445,28460,28405,28425,80861
20210113,1132,28420,28420,28340,28345,70876
20210113,1133,28345,28365,28330,28345,67058
20210113,1134,28350,28360,28325,28360,68549
20210113,1135,28365,28385,28335,28340,50854
20210113,1136,28340,28365,28280,28300,69392
20210113,1137,28300,28330,28285,28300,130957
20210113,1138,28300,28335,28285,28310,111293
20210113,1139,28305,28350,28300,28340,83972
20210113,1140,28340,28355,28330,28335,87123
20210113,1141,28340,28380,28335,28335,102773
20210113,1142,28335,28345,28285,28330,97295
20210113,1143,28330,28335,28280,28280,78339
20210113,1144,28280,28315,28260,28315,60229
20210113,1145,28320,28355,28310,28355,120832
20210113,1146,28355,28400,28325,28390,117882
20210113,1147,28400,28410,28355,28370,98295
20210113,1148,28390,28420,28380,28400,88504
20210113,1149,28400,28410,28350,28375,36288
20210113,1150,28370,28400,28355,28385,32337
20210113,1151,28380,28395,28370,28370,29360
20210113,1152,28370,28370,28320,28340,42258
20210113,1153,28345,28420,28330,28420,148520
20210113,1154,28415,28425,28380,28400,35968
20210113,1155,28400,28425,28320,28325,142025
20210113,1156,28335,28365,28305,28315,63694
20210113,1157,28320,28325,28275,28285,154663
20210113,1158,28280,28320,28265,28305,82011
20210113,1159,28320,28345,28285,28325,98916
20210113,1200,28325,28330,28290,28315,60983
20210113,1201,28305,28345,28300,28340,101455
20210113,1202,28335,28390,28320,28375,77956
20210113,1203,28370,28400,28365,28380,63302
20210113,1204,28380,28420,28345,28395,122786
20210113,1205,28400,28420,28380,28380,78879
20210113,1206,28385,28390,28365,28370,26177
20210113,1207,28365,28370,28315,28330,38745
20210113,1208,28325,28380,28325,28370,27958
20210113,1209,28365,28370,28350,28370,27686
20210113,1210,28375,28450,28375,28450,190635
20210113,1211,28445,28510,28445,28500,212907
20210113,1212,28500,28565,28490,28555,231417
20210113,1213,28555,28585,28515,28535,182689
20210113,1214,28540,28580,28535,28535,186153
20210113,1215,28540,28575,28515,28560,240482
20210113,1216,28570,28640,28565,28635,403104
20210113,1217,28630,28640,28570,28595,313281
20210113,1218,28595,28610,28520,28535,178705
20210113,1219,28535,28600,28525,28550,109576
20210113,1220,28555,28605,28555,28590,113607
20210113,1221,28600,28600,28535,28545,93229
20210113,1222,28540,28540,28495,28510,119599
20210113,1223,28505,28540,28505,28510,131309
20210113,1224,28510,28520,28475,28480,107185
20210113,1225,28475,28540,28475,28515,68609
20210113,1226,28505,28505,28470,28480,189364
20210113,1227,28480,28510,28480,28500,33960
20210113,1228,28500,28530,28475,28510,100937
20210113,1229,28515,28580,28510,28545,90798
20210113,1230,28555,28580,28540,28550,54264
20210113,1231,28560,28560,28520,28530,60629
20210113,1232,28520,28605,28520,28605,153577
20210113,1233,28605,28605,28545,28550,58651
20210113,1234,28545,28565,28525,28535,35639
20210113,1235,28535,28540,28510,28515,36136
20210113,1236,28510,28565,28510,28560,25725
20210113,1237,28560,28580,28550,28570,35029
20210113,1238,28565,28570,28540,28550,25593
20210113,1239,28550,28610,28550,28605,185606
20210113,1240,28600,28630,28590,28610,117762
20210113,1241,28595,28655,28585,28645,185058
20210113,1242,28650,28670,28615,28660,133686
20210113,1243,28660,28680,28640,28665,84214
20210113,1244,28665,28680,28630,28670,127457
20210113,1245,28680,28735,28670,28735,131447
20210113,1246,28735,28780,28720,28765,164684
20210113,1247,28765,28810,28750,28795,237603
20210113,1248,28790,28800,28730,28735,204881
20210113,1249,28735,28845,28720,28845,326978
20210113,1250,28840,28860,28820,28835,212756
20210113,1251,28835,28870,28810,28840,255102
20210113,1252,28840,28890,28810,28865,255379
20210113,1253,28860,28875,28785,28800,206520
20210113,1254,28800,28850,28790,28795,122522
20210113,1255,28800,28830,28770,28785,165114
20210113,1256,28780,28825,28780,28795,118865
20210113,1257,28795,28805,28740,28760,200940
20210113,1258,28760,28765,28725,28745,265000
20210113,1259,28750,28755,28705,28725,214783
20210113,1300,28725,28770,28720,28730,110659
20210113,1301,28725,28735,28695,28700,109797
20210113,1302,28705,28725,28680,28715,121893
20210113,1303,28715,28720,28645,28650,104641
20210113,1304,28645,28660,28615,28660,170917
20210113,1305,28650,28670,28625,28650,198782
20210113,1306,28655,28670,28610,28625,166904
20210113,1307,28625,28670,28620,28670,75846
20210113,1308,28665,28735,28650,28725,163968
20210113,1309,28725,28730,28685,28705,94243
20210113,1310,28710,28710,28650,28670,99233
20210113,1311,28665,28700,28665,28690,80697
20210113,1312,28685,28715,28685,28705,23929
20210113,1313,28700,28750,28690,28750,60311
20210113,1314,28750,28780,28715,28770,116663
20210113,1315,28775,28780,28745,28755,95059
20210113,1316,28765,28795,28740,28790,119639
20210113,1317,28780,28790,28745,28755,72492
20210113,1318,28755,28765,28715,28720,88580
20210113,1319,28720,28725,28665,28680,113410
20210113,1320,28675,28700,28665,28665,64107
20210113,1321,28665,28685,28655,28680,83717
20210113,1322,28680,28695,28625,28630,81899
20210113,1323,28625,28645,28605,28620,111588
20210113,1324,28615,28625,28575,28590,167424
20210113,1325,28585,28665,28570,28665,143139
20210113,1326,28660,28685,28625,28625,129213
20210113,1327,28630,28655,28615,28640,62361
20210113,1328,28635,28680,28630,28680,43064
20210113,1329,28675,28705,28650,28670,88844
20210113,1330,28670,28720,28670,28695,196373
20210113,1331,28710,28735,28670,28725,93463
20210113,1332,28725,28745,28715,28725,46584
20210113,1333,28720,28725,28685,28715,69434
20210113,1334,28720,28730,28670,28670,75839
20210113,1335,28675,28715,28660,28715,88849
20210113,1336,28710,28770,28690,28765,121702
20210113,1337,28765,28775,28745,28765,116181
20210113,1338,28765,28795,28755,28795,93034
20210113,1339,28785,28900,28775,28880,398818
20210113,1340,28880,28890,28835,28880,197414
20210113,1341,28885,28885,28820,28860,89606
20210113,1342,28855,28875,28835,28840,98960
20210113,1343,28840,28850,28800,28835,103177
20210113,1344,28835,28880,28825,28875,162390
20210113,1345,28875,28895,28845,28895,115435
20210113,1346,28900,28940,28890,28925,344940
20210113,1347,28930,28940,28910,28935,175018
20210113,1348,28940,28970,28915,28920,212555
20210113,1349,28925,28930,28895,28910,136317
20210113,1350,28905,28965,28900,28955,168132
20210113,1351,28960,28960,28875,28885,212891
20210113,1352,28890,28905,28855,28890,101676
20210113,1353,28890,28915,28880,28890,49025
20210113,1354,28885,28915,28880,28895,108951
20210113,1355,28900,28955,28890,28930,176218
20210113,1356,28930,28965,28925,28955,95881
20210113,1357,28955,29020,28915,29015,404014
20210113,1358,29015,29020,28945,29000,174678
20210113,1359,29000,29005,28950,28960,157196
20210113,1400,28970,28980,28890,28900,127152
20210113,1401,28900,28940,28895,28925,165399
20210113,1402,28935,28950,28890,28890,158425
20210113,1403,28895,28910,28885,28895,80692
20210113,1404,28890,28900,28825,28830,160888
20210113,1405,28835,28855,28805,28845,129983
20210113,1406,28850,28960,28845,28945,195228
20210113,1407,28940,28950,28880,28895,88419
20210113,1408,28900,28905,28865,28890,49834
20210113,1409,28885,28890,28810,28820,89303
20210113,1410,28815,28880,28810,28860,76968
20210113,1411,28860,28905,28855,28905,95369
20210113,1412,28905,28950,28890,28935,124053
20210113,1413,28930,28980,28930,28970,130745
20210113,1414,28970,28980,28925,28970,125595
20210113,1415,28970,28995,28960,28965,153663
20210113,1416,28965,28965,28915,28930,100799
20210113,1417,28935,28960,28905,28910,100199
20210113,1418,28910,28910,28865,28880,153125
20210113,1419,28880,28895,28860,28895,113840
20210113,1420,28890,28915,28885,28890,53770
20210113,1421,28885,28905,28835,28855,119605
20210113,1422,28855,28875,28840,28840,80265
20210113,1423,28845,28845,28800,28810,221966
20210113,1424,28805,28850,28780,28830,215639
20210113,1425,28830,28915,28815,28905,107498
20210113,1426,28905,28920,28865,28905,105597
20210113,1427,28905,28930,28845,28860,140316
20210113,1428,28865,28865,28790,28795,103901
20210113,1429,28800,28860,28795,28820,59943
20210113,1430,28825,28825,28690,28720,293613
20210113,1431,28725,28725,28545,28560,499746
20210113,1432,28570,28590,28480,28540,344127
20210113,1433,28535,28620,28530,28555,220723
20210113,1434,28550,28640,28510,28580,202267
20210113,1435,28590,28625,28535,28610,177473
20210113,1436,28610,28735,28565,28685,234498
20210113,1437,28685,28720,28570,28590,169056
20210113,1438,28595,28640,28545,28550,180157
20210113,1439,28565,28620,28555,28560,142723
20210113,1440,28560,28565,28450,28505,369001
20210113,1441,28505,28510,28405,28415,248319
20210113,1442,28415,28485,28415,28430,145943
20210113,1443,28425,28480,28395,28440,153319
20210113,1444,28445,28575,28430,28565,147568
20210113,1445,28555,28560,28440,28525,127142
20210113,1446,28515,28570,28465,28570,129883
20210113,1447,28570,28665,28570,28660,250428
20210113,1448,28665,28670,28620,28625,133467
20210113,1449,28635,28650,28575,28620,127333
20210113,1450,28615,28650,28565,28610,128066
20210113,1451,28605,28685,28590,28670,179038
20210113,1452,28675,28695,28625,28690,152741
20210113,1453,28685,28695,28620,28660,112783
20210113,1454,28655,28685,28620,28630,80241
20210113,1455,28625,28675,28605,28670,100782
20210113,1456,28665,28695,28660,28670,40761
20210113,1457,28670,28675,28610,28610,89059
20210113,1458,28615,28655,28605,28625,41698
20210113,1459,28620,28630,28560,28565,73216
20210113,1500,28570,28625,28555,28605,78789
20210113,1501,28600,28620,28555,28600,38884
20210113,1502,28605,28645,28565,28565,69902
20210113,1503,28570,28570,28460,28485,147524
20210113,1504,28480,28515,28445,28475,210205
20210113,1505,28475,28525,28460,28520,78069
20210113,1506,28520,28540,28475,28510,57001
20210113,1507,28510,28510,28390,28405,196500
20210113,1508,28405,28460,28400,28415,57115
20210113,1509,28405,28420,28340,28400,115844
20210113,1510,28400,28430,28360,28410,98350
20210113,1511,28420,28420,28355,28375,116958
20210113,1512,28375,28465,28350,28465,128104
20210113,1513,28450,28465,28415,28460,78009
20210113,1514,28460,28500,28450,28485,94269
20210113,1515,28485,28510,28465,28470,175445
20210113,1516,28480,28580,28470,28560,155375
20210113,1517,28560,28570,28505,28545,93666
20210113,1518,28545,28545,28500,28505,86222
20210113,1519,28510,28525,28450,28505,110309
20210113,1520,28515,28545,28480,28495,189603
20210113,1530,28585,28585,28585,28585,285227