날짜,시간,시가,고가,저가,종가,거래량
20220126,0901,20340,20390,20315,20385,593376
20220126,0902,20390,20420,20345,20355,589253
20220126,0903,20350,20395,20335,20365,313189
20220126,0904,20370,20395,20300,20305,368766
20220126,0905,20305,20315,20240,20260,330197
20220126,0906,20265,20320,20260,20270,430449
20220126,0907,20265,20310,20245,20300,264144
20220126,0908,20295,20315,20285,20285,135747
20220126,0909,20290,20350,20285,20330,155506
20220126,0910,20335,20410,20335,20405,448068
20220126,0911,20405,20435,20400,20430,255133
20220126,0912,20435,20440,20400,20425,180316
20220126,0913,20430,20435,20360,20390,148797
20220126,0914,20390,20415,20365,20395,111598
20220126,0915,20400,20430,20380,20420,122816
20220126,0916,20420,20470,20420,20455,215760
20220126,0917,20445,20450,20365,20390,153851
20220126,0918,20390,20395,20355,20365,183887
20220126,0919,20360,20380,20325,20345,105595
20220126,0920,20345,20380,20325,20325,76224
20220126,0921,20335,20340,20305,20315,148099
20220126,0922,20310,20335,20285,20285,85250
20220126,0923,20290,20325,20280,20320,101383
20220126,0924,20325,20330,20285,20315,128053
20220126,0925,20320,20405,20315,20395,187616
20220126,0926,20390,20425,20390,20415,107171
20220126,0927,20415,20420,20390,20410,117063
20220126,0928,20405,20430,20390,20430,117719
20220126,0929,20425,20470,20420,20445,164020
20220126,0930,20445,20450,20350,20360,132271
20220126,0931,20365,20385,20330,20380,167453
20220126,0932,20375,20425,20365,20405,100196
20220126,0933,20410,20420,20380,20410,60254
20220126,0934,20415,20460,20410,20425,104889
20220126,0935,20425,20445,20420,20445,94012
20220126,0936,20440,20485,20425,20475,181423
20220126,0937,20475,20485,20415,20425,91650
20220126,0938,20425,20450,20425,20435,52461
20220126,0939,20435,20440,20380,20390,75741
20220126,0940,20395,20445,20390,20445,50227
20220126,0941,20445,20450,20400,20410,78891
20220126,0942,20410,20440,20400,20435,85907
20220126,0943,20430,20440,20405,20415,82390
20220126,0944,20415,20425,20370,20370,68033
20220126,0945,20375,20405,20375,20395,71613
20220126,0946,20400,20410,20380,20385,45078
20220126,0947,20390,20395,20350,20355,103993
20220126,0948,20360,20360,20340,20350,97091
20220126,0949,20355,20400,20350,20360,139262
20220126,0950,20365,20375,20335,20350,82370
20220126,0951,20340,20360,20320,20320,97622
20220126,0952,20325,20325,20270,20275,158533
20220126,0953,20275,20290,20260,20265,99279
20220126,0954,20265,20280,20220,20230,116725
20220126,0955,20230,20230,20205,20210,152044
20220126,0956,20210,20255,20200,20250,174894
20220126,0957,20250,20250,20205,20235,65521
20220126,0958,20230,20295,20220,20270,115513
20220126,0959,20275,20275,20225,20225,59961
20220126,1000,20235,20240,20200,20215,101500
20220126,1001,20215,20255,20205,20250,83009
20220126,1002,20240,20245,20200,20205,79507
20220126,1003,20205,20220,20160,20165,182528
20220126,1004,20165,20210,20155,20165,87237
20220126,1005,20165,20170,20125,20150,170461
20220126,1006,20150,20190,20150,20180,123022
20220126,1007,20175,20200,20160,20175,63990
20220126,1008,20175,20195,20170,20180,86665
20220126,1009,20180,20200,20145,20150,52066
20220126,1010,20155,20155,20110,20110,174242
20220126,1011,20115,20175,20110,20135,124407
20220126,1012,20135,20145,20115,20130,71191
20220126,1013,20125,20125,20055,20065,231226
20220126,1014,20065,20075,20025,20040,132771
20220126,1015,20040,20060,20025,20055,111996
20220126,1016,20050,20055,20035,20055,62708
20220126,1017,20050,20095,20045,20055,96790
20220126,1018,20060,20075,20040,20050,85866
20220126,1019,20045,20105,20045,20095,113408
20220126,1020,20090,20110,20080,20105,147970
20220126,1021,20100,20155,20100,20155,104563
20220126,1022,20155,20160,20130,20140,258958
20220126,1023,20145,20170,20140,20165,125792
20220126,1024,20165,20180,20145,20180,93081
20220126,1025,20175,20180,20145,20150,78420
20220126,1026,20145,20150,20125,20130,47025
20220126,1027,20125,20155,20100,20155,53610
20220126,1028,20155,20160,20115,20120,45935
20220126,1029,20115,20125,20110,20120,27877
20220126,1030,20125,20165,20115,20160,41385
20220126,1031,20160,20175,20110,20135,36162
20220126,1032,20140,20150,20130,20135,60351
20220126,1033,20135,20135,20070,20105,95873
20220126,1034,20100,20120,20085,20115,17537
20220126,1035,20115,20155,20110,20150,40419
20220126,1036,20145,20155,20115,20150,69429
20220126,1037,20150,20160,20105,20130,114892
20220126,1038,20130,20195,20125,20190,195862
20220126,1039,20190,20210,20185,20195,103934
20220126,1040,20200,20220,20195,20220,66587
20220126,1041,20220,20240,20215,20225,88775
20220126,1042,20225,20230,20200,20205,54905
20220126,1043,20205,20230,20190,20205,72567
20220126,1044,20200,20210,20150,20160,49903
20220126,1045,20160,20175,20135,20150,40940
20220126,1046,20150,20230,20145,20205,92233
20220126,1047,20205,20235,20195,20230,38797
20220126,1048,20225,20230,20205,20220,47180
20220126,1049,20220,20255,20215,20255,61404
20220126,1050,20255,20255,20230,20230,41462
20220126,1051,20235,20265,20230,20255,106064
20220126,1052,20255,20285,20250,20275,60712
20220126,1053,20275,20280,20235,20245,92021
20220126,1054,20245,20245,20215,20215,19446
20220126,1055,20215,20220,20185,20200,74690
20220126,1056,20200,20220,20190,20215,23770
20220126,1057,20215,20235,20210,20225,27110
20220126,1058,20225,20270,20225,20260,82884
20220126,1059,20260,20280,20250,20275,31579
20220126,1100,20280,20290,20260,20270,55236
20220126,1101,20270,20285,20265,20285,24406
20220126,1102,20280,20295,20270,20280,29946
20220126,1103,20275,20300,20255,20270,62865
20220126,1104,20270,20280,20255,20275,15652
20220126,1105,20270,20275,20240,20245,26013
20220126,1106,20245,20250,20230,20230,24754
20220126,1107,20240,20260,20235,20240,14371
20220126,1108,20245,20275,20245,20270,29286
20220126,1109,20270,20275,20265,20265,17849
20220126,1110,20265,20275,20260,20270,5396
20220126,1111,20270,20300,20255,20295,40703
20220126,1112,20300,20310,20275,20290,81581
20220126,1113,20290,20290,20280,20280,15970
20220126,1114,20280,20280,20250,20255,26068
20220126,1115,20250,20255,20235,20245,25540
20220126,1116,20250,20260,20215,20215,81114
20220126,1117,20215,20230,20210,20230,53217
20220126,1118,20225,20250,20215,20245,13876
20220126,1119,20250,20260,20240,20245,10346
20220126,1120,20245,20265,20245,20260,6861
20220126,1121,20260,20265,20250,20250,25383
20220126,1122,20255,20290,20245,20285,38008
20220126,1123,20290,20290,20270,20275,7665
20220126,1124,20270,20290,20255,20285,24190
20220126,1125,20280,20295,20260,20265,28628
20220126,1126,20260,20265,20225,20240,21489
20220126,1127,20245,20255,20240,20255,38508
20220126,1128,20250,20280,20250,20270,6138
20220126,1129,20270,20280,20250,20260,32316
20220126,1130,20265,20275,20255,20260,20025
20220126,1131,20265,20275,20235,20245,60977
20220126,1132,20245,20255,20240,20240,17420
20220126,1133,20240,20240,20215,20215,64550
20220126,1134,20215,20240,20210,20230,35027
20220126,1135,20230,20230,20215,20225,31906
20220126,1136,20220,20225,20205,20205,19393
20220126,1137,20205,20220,20195,20200,54971
20220126,1138,20200,20205,20195,20200,19392
20220126,1139,20205,20215,20180,20180,39975
20220126,1140,20180,20185,20150,20165,96697
20220126,1141,20160,20165,20145,20155,46363
20220126,1142,20155,20155,20115,20130,69510
20220126,1143,20135,20150,20130,20135,45856
20220126,1144,20135,20140,20125,20130,15787
20220126,1145,20130,20140,20125,20130,38530
20220126,1146,20130,20160,20125,20145,15478
20220126,1147,20150,20170,20140,20170,10584
20220126,1148,20165,20175,20160,20170,11955
20220126,1149,20175,20180,20170,20175,36550
20220126,1150,20175,20185,20160,20185,44642
20220126,1151,20185,20185,20170,20170,3802
20220126,1152,20170,20180,20155,20160,32064
20220126,1153,20160,20160,20145,20150,21625
20220126,1154,20150,20180,20145,20155,16373
20220126,1155,20150,20185,20145,20180,31345
20220126,1156,20180,20180,20160,20165,12562
20220126,1157,20165,20180,20135,20140,31528
20220126,1158,20140,20155,20135,20145,21148
20220126,1159,20145,20155,20145,20145,5157
20220126,1200,20150,20150,20135,20150,19681
20220126,1201,20145,20175,20140,20170,24899
20220126,1202,20165,20175,20150,20170,44830
20220126,1203,20170,20200,20165,20195,47160
20220126,1204,20190,20210,20185,20185,43747
20220126,1205,20190,20200,20185,20200,3210
20220126,1206,20200,20200,20190,20190,2694
20220126,1207,20190,20255,20190,20245,91663
20220126,1208,20245,20245,20210,20220,31385
20220126,1209,20215,20220,20200,20210,31314
20220126,1210,20210,20230,20210,20225,9627
20220126,1211,20225,20245,20225,20235,12121
20220126,1212,20245,20255,20240,20245,40249
20220126,1213,20250,20255,20240,20240,48390
20220126,1214,20240,20240,20210,20215,13294
20220126,1215,20215,20220,20205,20205,11383
20220126,1216,20205,20215,20190,20195,75546
20220126,1217,20195,20215,20190,20200,51722
20220126,1218,20200,20210,20190,20205,42000
20220126,1219,20205,20235,20205,20235,30058
20220126,1220,20235,20235,20220,20225,13091
20220126,1221,20225,20225,20210,20225,13591
20220126,1222,20220,20235,20205,20225,22216
20220126,1223,20225,20235,20215,20235,17844
20220126,1224,20230,20235,20220,20235,26779
20220126,1225,20230,20245,20225,20225,32522
20220126,1226,20225,20230,20215,20215,6488
20220126,1227,20220,20220,20195,20205,38492
20220126,1228,20205,20210,20190,20205,28219
20220126,1229,20205,20205,20155,20155,56240
20220126,1230,20160,20170,20155,20165,19521
20220126,1231,20165,20190,20160,20170,22563
20220126,1232,20175,20200,20160,20185,20687
20220126,1233,20185,20195,20180,20195,28438
20220126,1234,20195,20205,20175,20195,16076
20220126,1235,20195,20225,20195,20220,62833
20220126,1236,20220,20230,20215,20230,11010
20220126,1237,20230,20230,20215,20225,8665
20220126,1238,20220,20230,20215,20225,49399
20220126,1239,20225,20230,20215,20215,37444
20220126,1240,20215,20220,20205,20210,29344
20220126,1241,20205,20215,20205,20210,15479
20220126,1242,20210,20220,20205,20210,16575
20220126,1243,20210,20215,20200,20200,20936
20220126,1244,20205,20210,20185,20200,18078
20220126,1245,20195,20225,20190,20220,13577
20220126,1246,20225,20245,20215,20240,52828
20220126,1247,20245,20250,20240,20245,93142
20220126,1248,20245,20245,20235,20240,24783
20220126,1249,20240,20245,20230,20235,26759
20220126,1250,20240,20240,20225,20225,18289
20220126,1251,20230,20230,20225,20225,12049
20220126,1252,20225,20240,20225,20240,39574
20220126,1253,20235,20240,20220,20220,26191
20220126,1254,20225,20225,20210,20215,21264
20220126,1255,20210,20220,20210,20220,29608
20220126,1256,20215,20230,20215,20225,61348
20220126,1257,20225,20230,20220,20225,11505
20220126,1258,20230,20240,20225,20230,4710
20220126,1259,20230,20235,20220,20220,5126
20220126,1300,20225,20235,20210,20210,39014
20220126,1301,20210,20225,20200,20225,21749
20220126,1302,20220,20225,20205,20205,5117
20220126,1303,20210,20210,20195,20200,62206
20220126,1304,20200,20210,20195,20195,6738
20220126,1305,20200,20200,20185,20185,16506
20220126,1306,20190,20190,20165,20175,96834
20220126,1307,20170,20195,20170,20195,10560
20220126,1308,20200,20205,20195,20195,4229
20220126,1309,20195,20210,20195,20210,57230
20220126,1310,20210,20215,20205,20205,16289
20220126,1311,20205,20210,20200,20205,9784
20220126,1312,20205,20220,20205,20220,23131
20220126,1313,20220,20235,20215,20235,24647
20220126,1314,20230,20235,20225,20230,9996
20220126,1315,20225,20240,20225,20240,47742
20220126,1316,20235,20240,20220,20225,47896
20220126,1317,20230,20235,20220,20225,25285
20220126,1318,20225,20240,20220,20235,43838
20220126,1319,20235,20235,20225,20230,7523
20220126,1320,20235,20245,20230,20240,40259
20220126,1321,20240,20260,20240,20245,107352
20220126,1322,20250,20250,20225,20235,16060
20220126,1323,20235,20240,20230,20240,11348
20220126,1324,20240,20255,20240,20245,20737
20220126,1325,20240,20245,20230,20235,21716
20220126,1326,20230,20240,20215,20220,23951
20220126,1327,20225,20250,20220,20240,36546
20220126,1328,20240,20245,20235,20240,29397
20220126,1329,20240,20250,20240,20245,16072
20220126,1330,20240,20250,20235,20245,11980
20220126,1331,20245,20255,20235,20240,36122
20220126,1332,20240,20260,20240,20255,20461
20220126,1333,20255,20260,20250,20250,24427
20220126,1334,20255,20260,20250,20255,25872
20220126,1335,20260,20260,20250,20250,17192
20220126,1336,20250,20255,20240,20245,13529
20220126,1337,20245,20245,20225,20230,31802
20220126,1338,20230,20240,20225,20230,10674
20220126,1339,20230,20230,20210,20220,40909
20220126,1340,20220,20235,20215,20230,9052
20220126,1341,20230,20250,20230,20245,58309
20220126,1342,20245,20250,20235,20245,26515
20220126,1343,20245,20245,20235,20240,7420
20220126,1344,20240,20250,20235,20250,25564
20220126,1345,20255,20260,20225,20230,49939
20220126,1346,20230,20235,20215,20230,16010
20220126,1347,20225,20230,20215,20230,41892
20220126,1348,20230,20235,20225,20235,11091
20220126,1349,20235,20245,20230,20235,18753
20220126,1350,20240,20240,20230,20240,25796
20220126,1351,20235,20240,20225,20235,14196
20220126,1352,20235,20240,20230,20230,3864
20220126,1353,20230,20235,20225,20235,48452
20220126,1354,20235,20240,20230,20230,27150
20220126,1355,20230,20230,20220,20225,11124
20220126,1356,20225,20230,20210,20215,64352
20220126,1357,20215,20235,20215,20230,8953
20220126,1358,20230,20240,20225,20230,7380
20220126,1359,20230,20240,20225,20240,5399
20220126,1400,20240,20250,20240,20245,39542
20220126,1401,20245,20250,20220,20225,21705
20220126,1402,20225,20245,20220,20240,12319
20220126,1403,20245,20245,20220,20225,7959
20220126,1404,20225,20230,20220,20220,48798
20220126,1405,20225,20225,20210,20215,18416
20220126,1406,20220,20225,20205,20205,41632
20220126,1407,20205,20210,20190,20200,44820
20220126,1408,20195,20200,20170,20170,67776
20220126,1409,20170,20180,20165,20175,66090
20220126,1410,20175,20180,20165,20175,45679
20220126,1411,20180,20185,20170,20180,7723
20220126,1412,20180,20195,20180,20185,10498
20220126,1413,20190,20200,20160,20165,48125
20220126,1414,20165,20175,20150,20170,49889
20220126,1415,20170,20170,20150,20155,87635
20220126,1416,20155,20170,20120,20130,178821
20220126,1417,20130,20130,20100,20105,121890
20220126,1418,20110,20110,20065,20070,172575
20220126,1419,20075,20080,20055,20065,82814
20220126,1420,20065,20070,20055,20060,71292
20220126,1421,20065,20065,20045,20050,211031
20220126,1422,20050,20050,20030,20040,99875
20220126,1423,20035,20035,19980,19995,177405
20220126,1424,19990,19995,19960,19970,151843
20220126,1425,19965,19970,19955,19965,112465
20220126,1426,19965,20005,19960,19995,194334
20220126,1427,19995,20005,19980,19990,69001
20220126,1428,19990,20010,19985,20000,153424
20220126,1429,20000,20015,20000,20015,53210
20220126,1430,20015,20025,19995,20015,137967
20220126,1431,20015,20030,20005,20005,45742
20220126,1432,20010,20025,20000,20020,73355
20220126,1433,20020,20050,20020,20035,85254
20220126,1434,20035,20040,20010,20010,79895
20220126,1435,20015,20020,20005,20005,51444
20220126,1436,20015,20055,20015,20045,65677
20220126,1437,20045,20085,20045,20085,74115
20220126,1438,20080,20125,20080,20110,169078
20220126,1439,20110,20115,20080,20095,114210
20220126,1440,20095,20100,20070,20075,74799
20220126,1441,20075,20085,20065,20070,61156
20220126,1442,20075,20085,20065,20065,41402
20220126,1443,20060,20075,20055,20075,44097
20220126,1444,20075,20120,20065,20110,90247
20220126,1445,20110,20145,20105,20135,90071
20220126,1446,20130,20140,20100,20115,51199
20220126,1447,20110,20115,20100,20105,21913
20220126,1448,20105,20105,20085,20095,29893
20220126,1449,20095,20115,20090,20095,52371
20220126,1450,20095,20125,20095,20125,155672
20220126,1451,20130,20135,20100,20105,79606
20220126,1452,20115,20115,20085,20105,23302
20220126,1453,20105,20120,20095,20100,17519
20220126,1454,20100,20110,20090,20110,21518
20220126,1455,20100,20100,20070,20070,25183
20220126,1456,20075,20095,20070,20085,25534
20220126,1457,20085,20090,20070,20090,14749
20220126,1458,20085,20085,20065,20065,43520
20220126,1459,20065,20095,20065,20095,67141
20220126,1500,20095,20100,20065,20075,40007
20220126,1501,20075,20085,20050,20055,113315
20220126,1502,20055,20055,20035,20040,49738
20220126,1503,20040,20080,20035,20070,63059
20220126,1504,20070,20085,20070,20080,81891
20220126,1505,20075,20110,20055,20105,89545
20220126,1506,20100,20115,20085,20090,38698
20220126,1507,20085,20090,20065,20070,54539
20220126,1508,20065,20080,20055,20075,86866
20220126,1509,20080,20080,20065,20065,54696
20220126,1510,20065,20075,20055,20055,145250
20220126,1511,20065,20065,20045,20045,85585
20220126,1512,20050,20080,20045,20070,117538
20220126,1513,20075,20080,20060,20065,86040
20220126,1514,20060,20085,20055,20070,72223
20220126,1515,20075,20080,20060,20075,44448
20220126,1516,20070,20085,20055,20055,64999
20220126,1517,20060,20065,20040,20050,107572
20220126,1518,20050,20065,20045,20060,32652
20220126,1519,20055,20060,20040,20050,54654
20220126,1520,20050,20055,20040,20050,77675
20220126,1530,20005,20005,20005,20005,458948