날짜,시간,시가,고가,저가,종가,거래량
20210122,0901,28650,28680,28585,28620,618260
20210122,0902,28620,28695,28590,28660,442709
20210122,0903,28660,28730,28615,28640,485251
20210122,0904,28640,28655,28410,28420,534545
20210122,0905,28420,28480,28350,28420,405626
20210122,0906,28415,28415,28295,28360,269277
20210122,0907,28355,28440,28325,28420,197533
20210122,0908,28410,28500,28375,28490,202800
20210122,0909,28495,28520,28460,28515,211849
20210122,0910,28520,28550,28495,28505,348342
20210122,0911,28510,28510,28400,28415,158028
20210122,0912,28415,28510,28405,28500,249005
20210122,0913,28500,28520,28455,28465,226727
20210122,0914,28465,28490,28425,28475,83838
20210122,0915,28475,28485,28425,28470,157650
20210122,0916,28475,28535,28465,28515,162462
20210122,0917,28515,28530,28460,28470,150001
20210122,0918,28465,28465,28395,28400,172437
20210122,0919,28395,28405,28375,28400,107042
20210122,0920,28400,28425,28375,28400,69268
20210122,0921,28390,28435,28380,28420,51987
20210122,0922,28425,28460,28380,28390,84489
20210122,0923,28395,28405,28340,28345,182638
20210122,0924,28345,28345,28275,28280,317064
20210122,0925,28280,28390,28250,28340,215411
20210122,0926,28345,28420,28340,28395,91547
20210122,0927,28395,28435,28365,28380,290750
20210122,0928,28385,28425,28355,28415,132957
20210122,0929,28415,28420,28370,28380,76233
20210122,0930,28380,28400,28360,28375,31525
20210122,0931,28370,28395,28325,28395,67484
20210122,0932,28385,28440,28380,28435,127478
20210122,0933,28440,28500,28435,28500,267692
20210122,0934,28495,28530,28475,28500,233855
20210122,0935,28500,28515,28450,28485,171756
20210122,0936,28480,28520,28475,28515,416235
20210122,0937,28515,28610,28515,28600,373946
20210122,0938,28605,28635,28600,28630,328900
20210122,0939,28630,28650,28565,28575,160748
20210122,0940,28570,28600,28545,28600,191442
20210122,0941,28600,28665,28595,28650,192740
20210122,0942,28655,28670,28580,28590,123083
20210122,0943,28595,28620,28555,28615,151699
20210122,0944,28605,28615,28550,28560,64920
20210122,0945,28560,28590,28530,28540,166532
20210122,0946,28540,28545,28495,28520,113045
20210122,0947,28525,28575,28525,28525,78251
20210122,0948,28520,28525,28475,28485,95400
20210122,0949,28485,28545,28485,28530,32592
20210122,0950,28535,28550,28480,28480,56286
20210122,0951,28480,28490,28435,28445,89590
20210122,0952,28435,28460,28410,28415,141316
20210122,0953,28415,28460,28405,28425,49753
20210122,0954,28420,28425,28385,28400,129629
20210122,0955,28410,28410,28370,28375,69175
20210122,0956,28370,28395,28335,28345,162622
20210122,0957,28340,28385,28315,28320,116355
20210122,0958,28315,28320,28270,28295,145174
20210122,0959,28290,28325,28240,28315,244420
20210122,1000,28305,28365,28295,28365,176440
20210122,1001,28365,28395,28335,28380,140416
20210122,1002,28375,28420,28375,28415,118660
20210122,1003,28415,28425,28365,28380,88352
20210122,1004,28390,28445,28370,28445,122991
20210122,1005,28445,28445,28380,28400,70526
20210122,1006,28405,28425,28340,28420,118112
20210122,1007,28425,28445,28400,28410,58929
20210122,1008,28405,28470,28400,28470,81470
20210122,1009,28465,28495,28440,28490,121996
20210122,1010,28490,28525,28490,28520,190437
20210122,1011,28520,28565,28515,28535,313201
20210122,1012,28535,28550,28505,28505,74455
20210122,1013,28505,28510,28435,28450,142482
20210122,1014,28460,28495,28440,28495,64406
20210122,1015,28490,28520,28445,28485,100693
20210122,1016,28490,28500,28445,28485,48807
20210122,1017,28485,28505,28475,28505,40572
20210122,1018,28495,28500,28445,28460,53002
20210122,1019,28460,28495,28440,28440,48369
20210122,1020,28450,28460,28435,28445,52706
20210122,1021,28455,28500,28425,28435,100949
20210122,1022,28435,28520,28425,28500,78487
20210122,1023,28500,28560,28500,28535,148181
20210122,1024,28540,28560,28520,28545,106600
20210122,1025,28545,28560,28505,28545,79965
20210122,1026,28540,28565,28525,28560,69173
20210122,1027,28555,28595,28545,28580,120740
20210122,1028,28575,28610,28555,28595,168394
20210122,1029,28600,28625,28580,28590,156129
20210122,1030,28590,28605,28555,28580,86904
20210122,1031,28580,28590,28540,28555,58814
20210122,1032,28545,28630,28545,28625,84770
20210122,1033,28620,28650,28600,28645,110241
20210122,1034,28645,28715,28630,28705,320347
20210122,1035,28710,28735,28670,28695,194409
20210122,1036,28695,28780,28680,28775,256675
20210122,1037,28775,28845,28775,28820,369667
20210122,1038,28815,28860,28770,28845,377833
20210122,1039,28850,28925,28845,28905,382464
20210122,1040,28910,28945,28880,28910,272817
20210122,1041,28910,28920,28845,28850,146366
20210122,1042,28850,28855,28790,28815,162290
20210122,1043,28815,28825,28755,28775,90133
20210122,1044,28780,28815,28780,28795,62047
20210122,1045,28795,28800,28765,28795,46965
20210122,1046,28785,28800,28755,28790,92353
20210122,1047,28790,28845,28745,28755,133185
20210122,1048,28755,28800,28745,28745,111078
20210122,1049,28745,28750,28710,28730,142505
20210122,1050,28730,28755,28710,28725,44789
20210122,1051,28730,28755,28715,28755,76562
20210122,1052,28750,28780,28735,28745,109762
20210122,1053,28745,28750,28705,28750,209293
20210122,1054,28750,28780,28720,28775,89326
20210122,1055,28780,28820,28770,28815,96321
20210122,1056,28810,28840,28810,28830,65780
20210122,1057,28830,28860,28805,28855,156975
20210122,1058,28855,28870,28830,28860,76909
20210122,1059,28860,28875,28850,28860,97492
20210122,1100,28855,28885,28830,28885,85975
20210122,1101,28885,28885,28810,28830,138481
20210122,1102,28830,28835,28795,28800,61022
20210122,1103,28800,28840,28790,28830,41240
20210122,1104,28835,28890,28830,28885,66914
20210122,1105,28880,28960,28875,28955,285705
20210122,1106,28955,28955,28900,28900,187715
20210122,1107,28900,28960,28900,28905,132035
20210122,1108,28910,28915,28815,28815,150986
20210122,1109,28810,28810,28765,28765,131781
20210122,1110,28765,28780,28750,28760,89980
20210122,1111,28760,28790,28705,28720,190815
20210122,1112,28715,28765,28715,28730,74363
20210122,1113,28730,28790,28720,28790,82901
20210122,1114,28775,28795,28750,28785,43703
20210122,1115,28785,28785,28740,28765,90483
20210122,1116,28770,28770,28725,28725,91448
20210122,1117,28725,28785,28725,28775,47059
20210122,1118,28780,28785,28740,28755,60592
20210122,1119,28740,28825,28740,28815,239949
20210122,1120,28810,28855,28810,28855,62359
20210122,1121,28850,28855,28815,28825,67217
20210122,1122,28830,28830,28780,28790,34620
20210122,1123,28790,28820,28775,28820,73668
20210122,1124,28820,28840,28805,28815,79458
20210122,1125,28810,28900,28795,28895,134834
20210122,1126,28895,28905,28870,28900,77119
20210122,1127,28895,28925,28895,28895,93361
20210122,1128,28905,28925,28875,28895,99042
20210122,1129,28895,28900,28855,28865,159942
20210122,1130,28865,28865,28830,28850,67593
20210122,1131,28855,28900,28815,28890,95348
20210122,1132,28890,28935,28890,28925,159298
20210122,1133,28920,28945,28915,28930,122842
20210122,1134,28930,28945,28895,28930,179152
20210122,1135,28925,28980,28920,28975,282998
20210122,1136,28975,28980,28905,28915,134478
20210122,1137,28915,28955,28900,28900,106900
20210122,1138,28910,28925,28880,28895,44331
20210122,1139,28885,28910,28855,28880,45567
20210122,1140,28875,28935,28875,28935,51721
20210122,1141,28930,28975,28930,28950,161737
20210122,1142,28950,28970,28930,28940,79475
20210122,1143,28940,28955,28925,28925,30143
20210122,1144,28930,28935,28900,28905,42120
20210122,1145,28905,28925,28880,28895,43882
20210122,1146,28890,28900,28855,28865,47979
20210122,1147,28855,28855,28825,28840,100108
20210122,1148,28840,28845,28800,28815,84327
20210122,1149,28810,28840,28805,28815,38412
20210122,1150,28825,28830,28805,28830,69765
20210122,1151,28825,28870,28825,28855,56988
20210122,1152,28855,28855,28820,28850,18525
20210122,1153,28850,28885,28850,28850,52506
20210122,1154,28860,28860,28820,28830,79093
20210122,1155,28825,28835,28810,28815,25644
20210122,1156,28815,28845,28805,28840,64025
20210122,1157,28840,28855,28825,28850,89177
20210122,1158,28850,28890,28840,28880,97917
20210122,1159,28880,28885,28835,28850,42991
20210122,1200,28850,28870,28840,28860,20239
20210122,1201,28850,28900,28850,28890,35107
20210122,1202,28890,28905,28855,28860,40716
20210122,1203,28865,28875,28845,28845,28189
20210122,1204,28845,28910,28830,28895,91583
20210122,1205,28900,28905,28865,28880,37759
20210122,1206,28875,28880,28805,28815,87649
20210122,1207,28815,28820,28770,28775,80212
20210122,1208,28775,28775,28745,28750,126585
20210122,1209,28745,28790,28740,28785,64116
20210122,1210,28785,28800,28760,28765,51400
20210122,1211,28760,28800,28755,28795,17785
20210122,1212,28785,28805,28780,28795,16194
20210122,1213,28795,28815,28780,28790,65780
20210122,1214,28785,28785,28740,28760,91541
20210122,1215,28765,28780,28715,28725,168309
20210122,1216,28720,28735,28710,28725,127006
20210122,1217,28720,28720,28680,28685,173919
20210122,1218,28680,28685,28650,28655,114707
20210122,1219,28660,28715,28640,28700,95973
20210122,1220,28705,28710,28670,28690,59606
20210122,1221,28690,28735,28670,28730,33932
20210122,1222,28725,28725,28690,28700,47286
20210122,1223,28700,28735,28690,28730,25367
20210122,1224,28725,28745,28710,28740,35147
20210122,1225,28735,28745,28715,28720,29216
20210122,1226,28725,28770,28710,28760,71058
20210122,1227,28755,28765,28735,28760,150056
20210122,1228,28765,28800,28760,28790,86920
20210122,1229,28790,28820,28785,28810,98694
20210122,1230,28810,28815,28780,28805,62172
20210122,1231,28800,28805,28755,28775,66623
20210122,1232,28770,28780,28750,28775,25570
20210122,1233,28770,28815,28765,28785,92738
20210122,1234,28785,28785,28745,28760,21775
20210122,1235,28760,28775,28740,28745,48677
20210122,1236,28745,28765,28740,28740,21192
20210122,1237,28735,28735,28705,28715,63143
20210122,1238,28715,28740,28710,28735,14791
20210122,1239,28730,28735,28705,28735,11710
20210122,1240,28730,28730,28670,28690,98229
20210122,1241,28685,28690,28665,28685,31471
20210122,1242,28690,28720,28685,28685,32628
20210122,1243,28685,28685,28660,28665,39703
20210122,1244,28665,28665,28620,28645,93859
20210122,1245,28645,28680,28645,28655,53709
20210122,1246,28650,28685,28645,28680,56228
20210122,1247,28680,28690,28660,28680,22006
20210122,1248,28685,28685,28610,28635,88291
20210122,1249,28640,28645,28595,28600,100568
20210122,1250,28600,28610,28550,28560,117189
20210122,1251,28570,28585,28560,28570,78176
20210122,1252,28570,28570,28530,28530,133869
20210122,1253,28535,28535,28500,28515,126125
20210122,1254,28515,28535,28500,28535,67657
20210122,1255,28535,28545,28480,28485,189511
20210122,1256,28490,28490,28440,28475,90980
20210122,1257,28475,28475,28435,28440,163395
20210122,1258,28440,28535,28440,28525,114247
20210122,1259,28525,28545,28500,28525,136975
20210122,1300,28525,28540,28525,28530,48605
20210122,1301,28520,28555,28500,28535,79693
20210122,1302,28530,28535,28460,28485,92300
20210122,1303,28475,28510,28470,28510,28238
20210122,1304,28500,28505,28420,28420,151796
20210122,1305,28425,28460,28415,28445,59187
20210122,1306,28450,28505,28445,28470,67820
20210122,1307,28465,28470,28420,28450,36931
20210122,1308,28450,28475,28405,28415,58420
20210122,1309,28410,28470,28385,28450,241472
20210122,1310,28460,28505,28450,28490,89410
20210122,1311,28495,28535,28465,28525,159603
20210122,1312,28520,28535,28500,28530,61937
20210122,1313,28530,28530,28495,28500,72600
20210122,1314,28510,28525,28490,28500,89054
20210122,1315,28495,28525,28475,28500,74930
20210122,1316,28495,28515,28470,28510,57772
20210122,1317,28510,28590,28510,28580,218688
20210122,1318,28575,28585,28550,28560,73459
20210122,1319,28560,28580,28525,28545,97513
20210122,1320,28545,28545,28500,28505,77608
20210122,1321,28505,28510,28455,28460,86089
20210122,1322,28470,28480,28440,28455,102726
20210122,1323,28445,28485,28445,28475,57027
20210122,1324,28485,28545,28465,28530,149777
20210122,1325,28540,28545,28495,28500,78085
20210122,1326,28500,28560,28500,28535,72533
20210122,1327,28540,28570,28530,28550,66018
20210122,1328,28550,28575,28505,28510,68865
20210122,1329,28510,28525,28500,28505,43083
20210122,1330,28505,28505,28480,28480,23582
20210122,1331,28475,28525,28475,28485,13804
20210122,1332,28490,28520,28485,28490,24446
20210122,1333,28495,28525,28480,28510,34044
20210122,1334,28515,28545,28505,28535,34895
20210122,1335,28535,28545,28515,28520,17580
20210122,1336,28515,28530,28500,28530,31238
20210122,1337,28530,28575,28530,28575,100507
20210122,1338,28580,28585,28535,28540,46416
20210122,1339,28545,28570,28535,28540,26776
20210122,1340,28540,28560,28530,28540,84129
20210122,1341,28540,28590,28535,28585,77687
20210122,1342,28585,28610,28580,28600,93210
20210122,1343,28605,28610,28575,28585,71038
20210122,1344,28585,28600,28570,28580,31211
20210122,1345,28580,28620,28580,28620,46955
20210122,1346,28615,28620,28595,28605,74850
20210122,1347,28605,28635,28605,28630,108791
20210122,1348,28630,28630,28565,28590,51791
20210122,1349,28595,28600,28545,28545,56972
20210122,1350,28545,28565,28515,28520,34956
20210122,1351,28520,28550,28520,28545,26925
20210122,1352,28550,28555,28490,28495,67942
20210122,1353,28495,28525,28485,28490,54959
20210122,1354,28490,28495,28470,28480,45713
20210122,1355,28485,28520,28475,28490,65046
20210122,1356,28485,28525,28475,28525,35990
20210122,1357,28525,28545,28520,28545,65979
20210122,1358,28530,28590,28530,28585,60309
20210122,1359,28580,28590,28545,28565,115474
20210122,1400,28560,28585,28535,28540,55071
20210122,1401,28540,28585,28535,28580,66975
20210122,1402,28580,28610,28560,28605,100430
20210122,1403,28605,28620,28595,28605,57265
20210122,1404,28610,28615,28580,28590,27847
20210122,1405,28595,28630,28595,28620,94624
20210122,1406,28615,28630,28590,28605,62299
20210122,1407,28605,28605,28565,28565,35350
20210122,1408,28570,28590,28555,28590,22640
20210122,1409,28585,28590,28530,28535,37512
20210122,1410,28535,28550,28525,28545,23705
20210122,1411,28545,28550,28520,28520,21689
20210122,1412,28530,28535,28500,28505,28575
20210122,1413,28505,28505,28455,28470,169551
20210122,1414,28475,28510,28470,28505,59351
20210122,1415,28505,28515,28480,28500,117484
20210122,1416,28500,28525,28465,28480,43134
20210122,1417,28485,28530,28475,28520,43060
20210122,1418,28510,28510,28475,28495,18618
20210122,1419,28495,28495,28440,28455,197385
20210122,1420,28455,28470,28435,28460,48405
20210122,1421,28460,28495,28435,28485,22796
20210122,1422,28490,28495,28470,28470,26031
20210122,1423,28470,28505,28450,28505,59702
20210122,1424,28510,28535,28505,28525,89768
20210122,1425,28525,28560,28520,28545,190981
20210122,1426,28540,28545,28495,28500,77147
20210122,1427,28505,28520,28490,28505,22537
20210122,1428,28505,28505,28460,28480,30212
20210122,1429,28485,28510,28470,28505,17861
20210122,1430,28510,28515,28490,28505,19516
20210122,1431,28500,28505,28475,28505,43861
20210122,1432,28500,28505,28480,28495,9765
20210122,1433,28490,28545,28490,28545,220019
20210122,1434,28540,28545,28505,28530,21018
20210122,1435,28525,28535,28490,28510,42239
20210122,1436,28505,28515,28480,28515,45437
20210122,1437,28510,28525,28485,28485,38924
20210122,1438,28490,28500,28450,28465,92279
20210122,1439,28465,28495,28455,28485,23193
20210122,1440,28490,28515,28485,28490,29559
20210122,1441,28495,28525,28480,28525,42895
20210122,1442,28515,28530,28485,28485,44842
20210122,1443,28495,28505,28460,28470,30445
20210122,1444,28460,28475,28455,28475,62434
20210122,1445,28475,28475,28385,28400,208708
20210122,1446,28400,28425,28380,28405,145450
20210122,1447,28400,28405,28305,28315,222473
20210122,1448,28315,28345,28300,28330,155990
20210122,1449,28330,28375,28320,28350,181564
20210122,1450,28350,28375,28315,28315,55124
20210122,1451,28320,28385,28305,28375,65208
20210122,1452,28380,28385,28335,28375,58033
20210122,1453,28370,28370,28320,28320,50317
20210122,1454,28320,28320,28250,28255,219924
20210122,1455,28255,28290,28235,28245,140832
20210122,1456,28245,28295,28230,28270,69462
20210122,1457,28260,28320,28260,28295,81273
20210122,1458,28290,28305,28270,28300,62302
20210122,1459,28300,28345,28300,28335,128685
20210122,1500,28340,28360,28325,28340,73285
20210122,1501,28350,28360,28300,28300,78405
20210122,1502,28295,28305,28265,28265,64963
20210122,1503,28265,28310,28255,28280,40134
20210122,1504,28275,28295,28255,28285,52769
20210122,1505,28295,28335,28290,28330,55438
20210122,1506,28335,28355,28310,28355,77087
20210122,1507,28350,28380,28335,28350,71985
20210122,1508,28345,28345,28285,28290,41669
20210122,1509,28285,28320,28280,28315,47709
20210122,1510,28310,28315,28275,28310,32554
20210122,1511,28310,28315,28280,28310,47897
20210122,1512,28315,28315,28290,28300,21614
20210122,1513,28300,28300,28260,28295,60962
20210122,1514,28285,28295,28235,28240,88935
20210122,1515,28240,28270,28235,28240,58320
20210122,1516,28235,28260,28230,28230,70216
20210122,1517,28235,28235,28130,28130,251341
20210122,1518,28140,28180,28105,28165,108267
20210122,1519,28160,28175,28095,28100,145517
20210122,1520,28095,28120,28075,28120,161614
20210122,1530,28110,28110,28110,28110,411831