날짜,시간,시가,고가,저가,종가,거래량
20210120,0901,28280,28395,28270,28270,770975
20210120,0902,28320,28370,28250,28285,359992
20210120,0903,28280,28385,28260,28365,472162
20210120,0904,28370,28430,28230,28250,482677
20210120,0905,28250,28285,28110,28115,318266
20210120,0906,28120,28225,28110,28165,383630
20210120,0907,28165,28165,28040,28040,241087
20210120,0908,28045,28105,28035,28065,278633
20210120,0909,28065,28125,28045,28095,218609
20210120,0910,28085,28085,28005,28025,245980
20210120,0911,28025,28050,27980,28010,243876
20210120,0912,28010,28150,27960,28150,239760
20210120,0913,28140,28170,28085,28150,265470
20210120,0914,28150,28185,28115,28175,233233
20210120,0915,28175,28190,28110,28135,232503
20210120,0916,28130,28135,27965,27995,274260
20210120,0917,28000,28065,27940,27940,175552
20210120,0918,27950,27990,27930,27935,196462
20210120,0919,27945,28025,27910,28000,182217
20210120,0920,27995,28090,27995,28075,154339
20210120,0921,28085,28090,27995,28025,91266
20210120,0922,28025,28025,27955,27985,102253
20210120,0923,28000,28010,27930,27930,91742
20210120,0924,27930,27980,27925,27960,50556
20210120,0925,27965,27990,27920,27930,110665
20210120,0926,27930,27945,27890,27895,196634
20210120,0927,27895,27895,27775,27780,232855
20210120,0928,27785,27805,27735,27790,227774
20210120,0929,27785,27860,27775,27855,123533
20210120,0930,27850,27875,27815,27870,111855
20210120,0931,27870,27875,27715,27725,170018
20210120,0932,27725,27810,27720,27780,115337
20210120,0933,27780,27790,27715,27770,111643
20210120,0934,27775,27845,27735,27825,107887
20210120,0935,27815,27825,27755,27780,51686
20210120,0936,27785,27805,27735,27755,83286
20210120,0937,27760,27865,27760,27835,153422
20210120,0938,27840,27950,27835,27950,133628
20210120,0939,27945,27960,27910,27945,155809
20210120,0940,27940,27970,27920,27965,107572
20210120,0941,27970,27980,27900,27915,95764
20210120,0942,27910,27970,27910,27955,75570
20210120,0943,27960,27980,27905,27935,104788
20210120,0944,27935,27935,27835,27865,111730
20210120,0945,27865,27890,27830,27865,61993
20210120,0946,27865,27885,27845,27880,33061
20210120,0947,27880,27905,27850,27905,41832
20210120,0948,27905,27905,27795,27825,96421
20210120,0949,27820,27820,27780,27785,54710
20210120,0950,27795,27800,27710,27730,142815
20210120,0951,27730,27795,27705,27730,107484
20210120,0952,27730,27825,27725,27815,80580
20210120,0953,27815,27845,27780,27805,73274
20210120,0954,27800,27810,27750,27755,66281
20210120,0955,27755,27790,27735,27750,48460
20210120,0956,27755,27795,27745,27775,57008
20210120,0957,27785,27825,27755,27790,96392
20210120,0958,27785,27785,27700,27700,145853
20210120,0959,27710,27720,27675,27680,133592
20210120,1000,27680,27720,27630,27630,182857
20210120,1001,27635,27665,27580,27595,258104
20210120,1002,27590,27660,27550,27635,130632
20210120,1003,27630,27680,27595,27650,92997
20210120,1004,27655,27705,27610,27615,145050
20210120,1005,27615,27615,27500,27520,143867
20210120,1006,27515,27560,27475,27480,151317
20210120,1007,27480,27500,27405,27445,192872
20210120,1008,27445,27490,27425,27440,119391
20210120,1009,27440,27440,27340,27345,271553
20210120,1010,27345,27395,27310,27315,217904
20210120,1011,27315,27420,27305,27400,210224
20210120,1012,27405,27420,27340,27410,140393
20210120,1013,27410,27445,27350,27430,234710
20210120,1014,27430,27455,27375,27395,243275
20210120,1015,27405,27405,27265,27275,272375
20210120,1016,27280,27300,27210,27215,375046
20210120,1017,27215,27270,27200,27240,118415
20210120,1018,27250,27340,27245,27335,208202
20210120,1019,27335,27415,27325,27400,235177
20210120,1020,27400,27410,27335,27385,114281
20210120,1021,27385,27385,27315,27340,150014
20210120,1022,27360,27420,27310,27405,115829
20210120,1023,27405,27425,27355,27365,221542
20210120,1024,27360,27360,27280,27280,168471
20210120,1025,27280,27325,27260,27300,60100
20210120,1026,27305,27385,27290,27380,95395
20210120,1027,27370,27380,27295,27305,69758
20210120,1028,27305,27305,27245,27260,99859
20210120,1029,27260,27265,27210,27220,85563
20210120,1030,27220,27245,27170,27180,338279
20210120,1031,27180,27180,27080,27085,297370
20210120,1032,27085,27175,27075,27145,176421
20210120,1033,27155,27220,27155,27210,146578
20210120,1034,27215,27265,27200,27215,161728
20210120,1035,27215,27290,27200,27260,144074
20210120,1036,27260,27270,27170,27200,80321
20210120,1037,27205,27230,27165,27185,60146
20210120,1038,27185,27255,27170,27175,78296
20210120,1039,27175,27180,27140,27150,151261
20210120,1040,27150,27160,27100,27110,116000
20210120,1041,27115,27195,27100,27135,67141
20210120,1042,27135,27195,27120,27195,73756
20210120,1043,27195,27270,27195,27265,190114
20210120,1044,27260,27280,27205,27225,150371
20210120,1045,27235,27240,27190,27225,66966
20210120,1046,27230,27275,27210,27230,84861
20210120,1047,27240,27310,27215,27300,173980
20210120,1048,27310,27350,27290,27310,214896
20210120,1049,27310,27360,27310,27330,131258
20210120,1050,27330,27395,27325,27385,154139
20210120,1051,27385,27395,27325,27335,121358
20210120,1052,27330,27355,27275,27295,124200
20210120,1053,27295,27365,27295,27340,97314
20210120,1054,27345,27390,27325,27390,79406
20210120,1055,27385,27395,27350,27380,119824
20210120,1056,27385,27445,27380,27440,141151
20210120,1057,27440,27470,27435,27460,166823
20210120,1058,27455,27480,27425,27425,127687
20210120,1059,27430,27435,27385,27390,105948
20210120,1100,27395,27395,27345,27390,127487
20210120,1101,27395,27435,27380,27420,73543
20210120,1102,27420,27450,27410,27415,75897
20210120,1103,27415,27480,27405,27455,104904
20210120,1104,27460,27500,27445,27500,96278
20210120,1105,27490,27500,27420,27440,103304
20210120,1106,27445,27495,27435,27470,76639
20210120,1107,27475,27530,27450,27525,122516
20210120,1108,27525,27535,27510,27530,139472
20210120,1109,27525,27555,27510,27545,87282
20210120,1110,27545,27600,27545,27590,209675
20210120,1111,27595,27620,27570,27575,181468
20210120,1112,27575,27590,27525,27560,130543
20210120,1113,27560,27565,27490,27495,91423
20210120,1114,27495,27515,27475,27505,96908
20210120,1115,27505,27515,27485,27500,54860
20210120,1116,27505,27550,27505,27515,60804
20210120,1117,27515,27515,27450,27465,74412
20210120,1118,27460,27475,27415,27430,122792
20210120,1119,27430,27480,27430,27470,47410
20210120,1120,27470,27525,27470,27525,86885
20210120,1121,27520,27560,27510,27530,92331
20210120,1122,27525,27585,27525,27570,96820
20210120,1123,27575,27600,27560,27590,53334
20210120,1124,27590,27595,27570,27575,48262
20210120,1125,27580,27675,27580,27670,212212
20210120,1126,27675,27680,27625,27635,141321
20210120,1127,27635,27675,27635,27645,148774
20210120,1128,27645,27650,27590,27630,95809
20210120,1129,27635,27640,27610,27615,51000
20210120,1130,27615,27690,27615,27680,118615
20210120,1131,27680,27700,27650,27655,103773
20210120,1132,27660,27675,27650,27675,53541
20210120,1133,27675,27735,27670,27730,129507
20210120,1134,27730,27765,27720,27750,157140
20210120,1135,27740,27760,27725,27745,100646
20210120,1136,27750,27760,27700,27700,109119
20210120,1137,27700,27715,27640,27640,146924
20210120,1138,27645,27670,27635,27650,58321
20210120,1139,27650,27720,27640,27710,146607
20210120,1140,27710,27715,27665,27675,144355
20210120,1141,27675,27680,27640,27640,76866
20210120,1142,27650,27705,27640,27690,55316
20210120,1143,27695,27725,27690,27710,45236
20210120,1144,27720,27720,27665,27680,30966
20210120,1145,27680,27685,27625,27635,145861
20210120,1146,27640,27660,27600,27605,77175
20210120,1147,27600,27655,27600,27655,51425
20210120,1148,27645,27660,27620,27630,34472
20210120,1149,27630,27695,27625,27695,127125
20210120,1150,27695,27705,27640,27645,85997
20210120,1151,27650,27670,27590,27590,50421
20210120,1152,27595,27615,27555,27565,103537
20210120,1153,27570,27580,27535,27570,120878
20210120,1154,27565,27570,27505,27510,100122
20210120,1155,27510,27555,27505,27540,118887
20210120,1156,27540,27540,27480,27490,77608
20210120,1157,27490,27510,27460,27470,68696
20210120,1158,27475,27500,27465,27485,42678
20210120,1159,27485,27555,27485,27545,92193
20210120,1200,27545,27580,27545,27570,94006
20210120,1201,27575,27580,27555,27565,20469
20210120,1202,27565,27575,27525,27545,77268
20210120,1203,27545,27570,27510,27510,45599
20210120,1204,27510,27515,27445,27460,83431
20210120,1205,27450,27490,27450,27460,29479
20210120,1206,27460,27505,27450,27460,29663
20210120,1207,27475,27475,27430,27450,94050
20210120,1208,27450,27485,27445,27450,75176
20210120,1209,27450,27470,27425,27450,74329
20210120,1210,27465,27480,27400,27410,85441
20210120,1211,27410,27440,27390,27390,63258
20210120,1212,27395,27395,27350,27360,150659
20210120,1213,27360,27405,27350,27405,84098
20210120,1214,27395,27420,27380,27395,74499
20210120,1215,27390,27415,27360,27385,69886
20210120,1216,27395,27445,27385,27430,56314
20210120,1217,27430,27430,27365,27380,93747
20210120,1218,27380,27395,27355,27375,37618
20210120,1219,27365,27365,27300,27325,111079
20210120,1220,27315,27380,27310,27365,65023
20210120,1221,27355,27435,27340,27420,83149
20210120,1222,27415,27420,27395,27420,53246
20210120,1223,27415,27465,27410,27460,92590
20210120,1224,27465,27490,27445,27460,98458
20210120,1225,27460,27485,27445,27475,72175
20210120,1226,27470,27470,27415,27425,70442
20210120,1227,27425,27475,27425,27455,25755
20210120,1228,27450,27470,27445,27450,45561
20210120,1229,27460,27485,27445,27450,57095
20210120,1230,27445,27450,27400,27400,41495
20210120,1231,27405,27415,27380,27390,81083
20210120,1232,27390,27400,27365,27400,45122
20210120,1233,27400,27435,27385,27425,46193
20210120,1234,27420,27430,27380,27385,33600
20210120,1235,27380,27390,27345,27360,68132
20210120,1236,27365,27410,27360,27365,72515
20210120,1237,27360,27365,27295,27300,104056
20210120,1238,27300,27325,27275,27275,71941
20210120,1239,27280,27320,27250,27260,93120
20210120,1240,27255,27270,27235,27240,72370
20210120,1241,27240,27300,27235,27275,45472
20210120,1242,27275,27315,27270,27300,53828
20210120,1243,27300,27325,27295,27320,52368
20210120,1244,27320,27365,27315,27325,47386
20210120,1245,27335,27380,27315,27380,75627
20210120,1246,27380,27400,27370,27385,57105
20210120,1247,27380,27395,27365,27370,69288
20210120,1248,27370,27425,27360,27410,132051
20210120,1249,27415,27420,27370,27380,50592
20210120,1250,27385,27400,27355,27385,48560
20210120,1251,27385,27410,27375,27400,50842
20210120,1252,27405,27460,27390,27450,97156
20210120,1253,27450,27475,27450,27455,79652
20210120,1254,27455,27475,27425,27430,65556
20210120,1255,27430,27445,27410,27435,53734
20210120,1256,27435,27480,27435,27465,56989
20210120,1257,27465,27470,27435,27440,79726
20210120,1258,27445,27490,27445,27470,78381
20210120,1259,27475,27510,27465,27475,131016
20210120,1300,27470,27485,27460,27465,47193
20210120,1301,27470,27470,27390,27390,125702
20210120,1302,27390,27400,27355,27360,61361
20210120,1303,27355,27375,27335,27335,105044
20210120,1304,27340,27370,27335,27360,24598
20210120,1305,27360,27385,27330,27330,59973
20210120,1306,27330,27335,27285,27325,105647
20210120,1307,27320,27345,27300,27335,60640
20210120,1308,27335,27370,27330,27360,46112
20210120,1309,27360,27370,27295,27305,41293
20210120,1310,27310,27315,27290,27315,30577
20210120,1311,27315,27360,27305,27350,19824
20210120,1312,27355,27375,27340,27350,42667
20210120,1313,27350,27360,27280,27295,55501
20210120,1314,27305,27350,27300,27335,23519
20210120,1315,27345,27375,27325,27345,60829
20210120,1316,27350,27385,27340,27355,78600
20210120,1317,27355,27380,27345,27380,25656
20210120,1318,27380,27405,27365,27375,74699
20210120,1319,27375,27395,27340,27365,29989
20210120,1320,27365,27375,27300,27300,76627
20210120,1321,27305,27335,27270,27275,134759
20210120,1322,27275,27305,27270,27275,45189
20210120,1323,27275,27285,27220,27225,129114
20210120,1324,27225,27255,27215,27255,61373
20210120,1325,27250,27265,27235,27265,50239
20210120,1326,27265,27300,27250,27300,40422
20210120,1327,27295,27315,27275,27285,39086
20210120,1328,27285,27285,27250,27260,42653
20210120,1329,27250,27295,27240,27290,31632
20210120,1330,27290,27305,27255,27255,42418
20210120,1331,27255,27255,27170,27170,187420
20210120,1332,27170,27220,27170,27180,39490
20210120,1333,27185,27230,27175,27200,72043
20210120,1334,27200,27245,27195,27200,89599
20210120,1335,27205,27205,27170,27180,68297
20210120,1336,27180,27275,27175,27275,107434
20210120,1337,27270,27315,27265,27270,84210
20210120,1338,27270,27300,27265,27280,45460
20210120,1339,27285,27320,27280,27305,85554
20210120,1340,27305,27315,27255,27255,44674
20210120,1341,27260,27305,27255,27305,23969
20210120,1342,27305,27325,27285,27300,71568
20210120,1343,27300,27310,27255,27255,50986
20210120,1344,27250,27265,27220,27220,98166
20210120,1345,27225,27235,27205,27235,48476
20210120,1346,27235,27300,27225,27280,65648
20210120,1347,27285,27300,27265,27300,20609
20210120,1348,27300,27350,27300,27325,70582
20210120,1349,27330,27365,27325,27355,90303
20210120,1350,27350,27370,27330,27350,49387
20210120,1351,27355,27380,27335,27380,69003
20210120,1352,27380,27390,27320,27330,83949
20210120,1353,27330,27335,27290,27310,80597
20210120,1354,27315,27320,27270,27290,61145
20210120,1355,27285,27315,27270,27305,43837
20210120,1356,27300,27330,27280,27300,59887
20210120,1357,27305,27345,27305,27320,59974
20210120,1358,27315,27320,27275,27320,57552
20210120,1359,27310,27325,27250,27255,54846
20210120,1400,27260,27305,27260,27300,50261
20210120,1401,27300,27305,27250,27250,121613
20210120,1402,27260,27275,27240,27245,57574
20210120,1403,27245,27255,27225,27245,68127
20210120,1404,27250,27250,27175,27175,150590
20210120,1405,27175,27200,27155,27185,123643
20210120,1406,27190,27200,27155,27200,53806
20210120,1407,27195,27230,27175,27215,43586
20210120,1408,27225,27245,27205,27240,98595
20210120,1409,27240,27275,27235,27270,52983
20210120,1410,27270,27285,27250,27260,61172
20210120,1411,27270,27310,27270,27305,96121
20210120,1412,27300,27320,27265,27305,106125
20210120,1413,27300,27320,27270,27310,57191
20210120,1414,27310,27330,27265,27275,52919
20210120,1415,27270,27285,27250,27260,42181
20210120,1416,27255,27295,27250,27260,62174
20210120,1417,27260,27290,27250,27280,20620
20210120,1418,27285,27295,27245,27265,45367
20210120,1419,27265,27355,27265,27350,133033
20210120,1420,27350,27360,27325,27355,106286
20210120,1421,27350,27415,27350,27390,227435
20210120,1422,27395,27480,27395,27470,252237
20210120,1423,27480,27530,27465,27475,296550
20210120,1424,27470,27515,27460,27490,90729
20210120,1425,27490,27490,27455,27485,104307
20210120,1426,27485,27515,27480,27500,82119
20210120,1427,27500,27585,27500,27580,215071
20210120,1428,27570,27585,27530,27580,196030
20210120,1429,27580,27585,27540,27555,154630
20210120,1430,27555,27605,27550,27585,169168
20210120,1431,27590,27655,27590,27650,193926
20210120,1432,27650,27670,27610,27670,191324
20210120,1433,27670,27670,27625,27635,183590
20210120,1434,27635,27645,27535,27555,298317
20210120,1435,27565,27565,27535,27565,127942
20210120,1436,27560,27610,27540,27595,112592
20210120,1437,27600,27625,27580,27615,128271
20210120,1438,27610,27620,27560,27565,82172
20210120,1439,27560,27605,27540,27560,88401
20210120,1440,27565,27565,27505,27520,116909
20210120,1441,27525,27550,27500,27545,132177
20210120,1442,27550,27570,27530,27565,66122
20210120,1443,27565,27605,27560,27595,101897
20210120,1444,27600,27620,27580,27605,144596
20210120,1445,27605,27635,27600,27615,75330
20210120,1446,27620,27640,27590,27635,80841
20210120,1447,27635,27700,27635,27700,237726
20210120,1448,27700,27700,27665,27690,148513
20210120,1449,27690,27720,27650,27675,216243
20210120,1450,27675,27685,27650,27660,79287
20210120,1451,27665,27690,27650,27660,138763
20210120,1452,27660,27690,27660,27675,34967
20210120,1453,27670,27695,27650,27690,96293
20210120,1454,27690,27750,27690,27745,234928
20210120,1455,27750,27770,27740,27765,191176
20210120,1456,27760,27860,27760,27815,392202
20210120,1457,27820,27860,27790,27820,232397
20210120,1458,27815,27835,27785,27800,211655
20210120,1459,27800,27830,27790,27810,190164
20210120,1500,27810,27810,27750,27790,174999
20210120,1501,27800,27855,27785,27800,191872
20210120,1502,27800,27830,27745,27750,147662
20210120,1503,27750,27760,27665,27670,174597
20210120,1504,27675,27695,27650,27695,173833
20210120,1505,27695,27720,27675,27675,104067
20210120,1506,27685,27730,27685,27715,139582
20210120,1507,27710,27735,27700,27720,146661
20210120,1508,27720,27745,27715,27730,79774
20210120,1509,27720,27730,27690,27715,77832
20210120,1510,27715,27720,27665,27670,77489
20210120,1511,27670,27685,27650,27685,127021
20210120,1512,27690,27710,27650,27655,82122
20210120,1513,27655,27670,27645,27665,52564
20210120,1514,27665,27700,27665,27690,115369
20210120,1515,27695,27700,27650,27650,57757
20210120,1516,27655,27695,27630,27690,98835
20210120,1517,27695,27705,27675,27690,87706
20210120,1518,27695,27710,27660,27660,102395
20210120,1519,27675,27680,27655,27660,44451
20210120,1520,27660,27665,27630,27640,110995
20210120,1530,27680,27680,27680,27680,289273