날짜,시간,시가,고가,저가,종가,거래량
20210126,0901,1970,1975,1965,1970,9211313
20210126,0902,1970,1980,1970,1980,3170533
20210126,0903,1980,1980,1965,1970,4821739
20210126,0904,1970,1980,1970,1975,2197728
20210126,0905,1975,1980,1970,1975,2090882
20210126,0906,1980,1990,1975,1985,4697013
20210126,0907,1985,1990,1975,1980,3701996
20210126,0908,1980,1985,1975,1975,1041619
20210126,0909,1980,1985,1975,1980,2555485
20210126,0910,1980,1985,1975,1980,701633
20210126,0911,1980,1985,1975,1985,1021471
20210126,0912,1980,1985,1980,1985,259829
20210126,0913,1985,1985,1980,1980,1212960
20210126,0914,1985,1985,1980,1985,184528
20210126,0915,1985,1985,1980,1985,600735
20210126,0916,1980,1990,1980,1990,3807761
20210126,0917,1990,1995,1985,1995,1724210
20210126,0918,1995,1995,1990,1995,1692304
20210126,0919,1990,1995,1990,1995,2251590
20210126,0920,1995,1995,1985,1990,784972
20210126,0921,1985,1995,1985,1995,874503
20210126,0922,1995,1995,1990,1995,381505
20210126,0923,1995,2000,1990,2000,3242905
20210126,0924,2000,2005,1995,1995,2260877
20210126,0925,2000,2000,1990,1995,3986922
20210126,0926,1995,2000,1990,1995,744826
20210126,0927,1995,2000,1990,1990,744625
20210126,0928,1995,2000,1990,2000,931865
20210126,0929,1995,2000,1990,1990,696153
20210126,0930,1990,1995,1990,1990,100351
20210126,0931,1990,2000,1990,2000,3464058
20210126,0932,2000,2005,1995,2000,1918195
20210126,0933,2000,2005,1995,2000,3041524
20210126,0934,1995,2000,1995,2000,275458
20210126,0935,2000,2005,1995,2005,1410370
20210126,0936,2005,2005,2000,2005,363788
20210126,0937,2000,2005,2000,2000,1200873
20210126,0938,2005,2005,1995,2000,2380467
20210126,0939,2000,2000,1995,2000,239890
20210126,0940,2000,2000,1990,1995,2725194
20210126,0941,1995,2000,1990,1995,968377
20210126,0942,1995,2000,1990,2000,588494
20210126,0943,1995,2000,1995,1995,411909
20210126,0944,1995,2005,1995,2000,3030040
20210126,0945,2000,2005,1995,2000,409206
20210126,0946,2000,2005,1995,2000,849163
20210126,0947,2000,2000,1995,1995,89452
20210126,0948,1995,2000,1995,1995,225277
20210126,0949,2000,2005,1995,2000,1439777
20210126,0950,2000,2000,1995,1995,123455
20210126,0951,2000,2000,1990,1995,2361827
20210126,0952,1995,1995,1990,1995,169564
20210126,0953,1990,1995,1990,1995,380007
20210126,0954,1990,1995,1990,1990,103786
20210126,0955,1995,1995,1990,1990,267322
20210126,0956,1990,1995,1990,1995,199271
20210126,0957,1995,1995,1990,1995,1168594
20210126,0958,1995,2000,1990,1995,259823
20210126,0959,2000,2000,1995,1995,16253
20210126,1000,1995,2000,1995,2000,59413
20210126,1001,1995,2000,1990,1995,895400
20210126,1002,1995,1995,1990,1995,163664
20210126,1003,1995,1995,1990,1990,96932
20210126,1004,1990,1995,1990,1990,58005
20210126,1005,1995,1995,1990,1990,143040
20210126,1006,1995,1995,1990,1990,907125
20210126,1007,1995,1995,1990,1990,292254
20210126,1008,1990,1995,1990,1990,159650
20210126,1009,1990,2005,1990,2000,5709154
20210126,1010,2000,2005,1995,2000,465694
20210126,1011,2000,2010,2000,2010,4325700
20210126,1012,2010,2010,2005,2005,254135
20210126,1013,2010,2010,2005,2010,548987
20210126,1014,2010,2015,2005,2010,1418040
20210126,1015,2015,2015,2005,2010,995787
20210126,1016,2015,2015,2010,2010,237597
20210126,1017,2015,2020,2010,2015,2935452
20210126,1018,2015,2020,2010,2015,1115707
20210126,1019,2020,2020,2010,2015,1243307
20210126,1020,2015,2020,2015,2020,588723
20210126,1021,2015,2020,2010,2010,658403
20210126,1022,2010,2015,2010,2010,880106
20210126,1023,2010,2015,2005,2010,684568
20210126,1024,2010,2015,2010,2010,66016
20210126,1025,2010,2015,2010,2015,1585075
20210126,1026,2015,2020,2010,2020,1230792
20210126,1027,2020,2025,2015,2020,2927083
20210126,1028,2020,2025,2015,2020,800981
20210126,1029,2020,2025,2020,2020,224516
20210126,1030,2020,2025,2020,2020,318223
20210126,1031,2025,2025,2020,2025,199177
20210126,1032,2025,2025,2020,2020,1316663
20210126,1033,2020,2025,2020,2020,116357
20210126,1034,2025,2025,2020,2025,2349310
20210126,1035,2025,2025,2020,2025,446504
20210126,1036,2020,2025,2015,2020,1256537
20210126,1037,2015,2025,2015,2015,1285595
20210126,1038,2015,2020,2015,2020,277831
20210126,1039,2020,2030,2020,2030,1163520
20210126,1040,2025,2030,2020,2025,1209770
20210126,1041,2025,2030,2025,2030,192840
20210126,1042,2025,2035,2025,2030,2809381
20210126,1043,2030,2035,2030,2030,425161
20210126,1044,2030,2035,2030,2030,936080
20210126,1045,2030,2040,2030,2035,3376526
20210126,1046,2040,2040,2035,2035,698733
20210126,1047,2035,2040,2035,2035,2180517
20210126,1048,2035,2040,2030,2035,906271
20210126,1049,2035,2040,2030,2035,872833
20210126,1050,2035,2040,2035,2035,333005
20210126,1051,2035,2040,2035,2035,75363
20210126,1052,2035,2040,2030,2035,1315439
20210126,1053,2030,2035,2030,2035,206213
20210126,1054,2030,2035,2030,2030,698279
20210126,1055,2030,2030,2025,2025,542260
20210126,1056,2030,2030,2025,2030,1636680
20210126,1057,2030,2035,2025,2030,1340666
20210126,1058,2030,2035,2025,2030,1019965
20210126,1059,2025,2035,2025,2035,366214
20210126,1100,2035,2035,2030,2030,1307110
20210126,1101,2035,2035,2025,2025,556982
20210126,1102,2030,2030,2025,2025,282479
20210126,1103,2025,2030,2025,2025,1114272
20210126,1104,2025,2030,2025,2025,83678
20210126,1105,2025,2035,2025,2030,1392961
20210126,1106,2030,2040,2030,2040,1394738
20210126,1107,2040,2045,2035,2045,3071995
20210126,1108,2045,2045,2040,2045,248397
20210126,1109,2045,2045,2040,2040,1480815
20210126,1110,2040,2050,2040,2045,3203790
20210126,1111,2045,2050,2045,2045,1095098
20210126,1112,2050,2050,2045,2045,930639
20210126,1113,2045,2050,2045,2045,577266
20210126,1114,2045,2050,2045,2050,256150
20210126,1115,2045,2050,2045,2050,432101
20210126,1116,2050,2050,2040,2040,1446298
20210126,1117,2040,2045,2040,2040,153523
20210126,1118,2045,2045,2040,2040,101999
20210126,1119,2045,2055,2040,2050,4846586
20210126,1120,2055,2055,2050,2050,364284
20210126,1121,2050,2055,2050,2055,2409104
20210126,1122,2055,2055,2045,2050,1066406
20210126,1123,2050,2055,2045,2050,1556067
20210126,1124,2050,2055,2045,2045,552876
20210126,1125,2050,2055,2045,2050,681778
20210126,1126,2050,2055,2045,2050,559826
20210126,1127,2055,2055,2045,2050,429862
20210126,1128,2045,2050,2045,2045,225023
20210126,1129,2045,2050,2045,2045,200761
20210126,1130,2045,2050,2045,2045,1298298
20210126,1131,2045,2050,2045,2045,491476
20210126,1132,2045,2050,2045,2050,956972
20210126,1133,2050,2055,2045,2050,1587943
20210126,1134,2050,2055,2045,2050,2384226
20210126,1135,2050,2050,2045,2045,838281
20210126,1136,2050,2050,2040,2040,960537
20210126,1137,2040,2045,2035,2040,3246648
20210126,1138,2040,2045,2035,2040,1377802
20210126,1139,2040,2045,2035,2045,327489
20210126,1140,2045,2050,2040,2045,1635958
20210126,1141,2045,2050,2045,2045,512138
20210126,1142,2045,2050,2040,2045,1185131
20210126,1143,2045,2050,2040,2045,276314
20210126,1144,2045,2045,2040,2040,139529
20210126,1145,2040,2045,2040,2040,163179
20210126,1146,2040,2050,2040,2045,923153
20210126,1147,2045,2045,2040,2040,78256
20210126,1148,2040,2045,2040,2045,66684
20210126,1149,2040,2050,2040,2045,809048
20210126,1150,2045,2050,2045,2045,469930
20210126,1151,2050,2050,2040,2045,209546
20210126,1152,2045,2045,2040,2045,344359
20210126,1153,2045,2050,2045,2050,350829
20210126,1154,2045,2050,2040,2045,340306
20210126,1155,2040,2045,2040,2040,12232
20210126,1156,2040,2050,2040,2045,1413796
20210126,1157,2045,2050,2040,2040,351856
20210126,1158,2040,2050,2040,2040,616656
20210126,1159,2040,2050,2040,2045,98408
20210126,1200,2045,2050,2045,2045,106203
20210126,1201,2045,2050,2045,2050,2159676
20210126,1202,2050,2055,2050,2050,819999
20210126,1203,2050,2055,2045,2050,151185
20210126,1204,2050,2055,2045,2050,601148
20210126,1205,2050,2050,2045,2050,338550
20210126,1206,2050,2050,2045,2050,85029
20210126,1207,2045,2050,2045,2050,13582
20210126,1208,2050,2050,2045,2050,32446
20210126,1209,2050,2050,2045,2045,13812
20210126,1210,2045,2050,2045,2050,5353
20210126,1211,2050,2050,2045,2045,81000
20210126,1212,2045,2045,2040,2040,785754
20210126,1213,2045,2045,2040,2040,83136
20210126,1214,2040,2050,2040,2045,1085025
20210126,1215,2040,2045,2040,2045,138481
20210126,1216,2040,2045,2040,2040,18631
20210126,1217,2045,2045,2040,2040,813735
20210126,1218,2040,2040,2030,2030,3752229
20210126,1219,2030,2040,2030,2035,655689
20210126,1220,2035,2040,2035,2035,145574
20210126,1221,2035,2040,2035,2035,1249860
20210126,1222,2040,2045,2040,2045,507593
20210126,1223,2040,2045,2040,2040,112224
20210126,1224,2045,2050,2040,2050,1807675
20210126,1225,2050,2050,2040,2050,396621
20210126,1226,2045,2055,2045,2050,3233057
20210126,1227,2050,2050,2045,2050,391436
20210126,1228,2050,2050,2045,2045,272322
20210126,1229,2050,2050,2045,2045,97327
20210126,1230,2045,2050,2045,2045,32832
20210126,1231,2050,2050,2045,2050,1721482
20210126,1232,2050,2055,2050,2050,216031
20210126,1233,2050,2060,2050,2055,2080752
20210126,1234,2055,2060,2050,2060,1250305
20210126,1235,2060,2060,2055,2060,90345
20210126,1236,2060,2060,2055,2055,89115
20210126,1237,2060,2060,2050,2055,794200
20210126,1238,2060,2060,2055,2060,102716
20210126,1239,2060,2065,2055,2065,3267825
20210126,1240,2065,2065,2060,2065,330577
20210126,1241,2060,2065,2060,2060,968683
20210126,1242,2065,2065,2060,2065,157529
20210126,1243,2060,2065,2055,2060,1307849
20210126,1244,2060,2065,2055,2055,1238942
20210126,1245,2060,2060,2055,2055,94202
20210126,1246,2055,2060,2055,2055,178482
20210126,1247,2055,2060,2055,2055,26145
20210126,1248,2055,2060,2050,2060,1109302
20210126,1249,2055,2060,2055,2060,27038
20210126,1250,2055,2060,2055,2055,95209
20210126,1251,2055,2060,2050,2055,442981
20210126,1252,2055,2060,2055,2055,172570
20210126,1253,2055,2060,2055,2060,667520
20210126,1254,2055,2060,2055,2055,15642
20210126,1255,2055,2060,2050,2055,482350
20210126,1256,2055,2060,2050,2050,181626
20210126,1257,2050,2055,2050,2055,558553
20210126,1258,2055,2055,2050,2050,27454
20210126,1259,2055,2055,2050,2050,194625
20210126,1300,2050,2055,2050,2050,57403
20210126,1301,2050,2060,2050,2055,856522
20210126,1302,2055,2060,2055,2055,63536
20210126,1303,2055,2060,2055,2055,183065
20210126,1304,2055,2060,2055,2055,65836
20210126,1305,2055,2060,2055,2060,143041
20210126,1306,2060,2065,2055,2060,2215061
20210126,1307,2060,2065,2060,2060,113964
20210126,1308,2065,2065,2055,2060,1170853
20210126,1309,2060,2060,2055,2055,77272
20210126,1310,2055,2060,2050,2055,1832564
20210126,1311,2055,2055,2050,2055,321204
20210126,1312,2055,2060,2055,2055,860898
20210126,1313,2055,2060,2055,2055,215044
20210126,1314,2055,2065,2055,2065,1040905
20210126,1315,2060,2065,2060,2060,269062
20210126,1316,2060,2065,2055,2060,356981
20210126,1317,2060,2065,2060,2060,245814
20210126,1318,2060,2060,2055,2060,237180
20210126,1319,2055,2060,2055,2060,268684
20210126,1320,2060,2065,2060,2065,1025947
20210126,1321,2065,2070,2060,2065,2334991
20210126,1322,2070,2070,2060,2060,541765
20210126,1323,2065,2070,2065,2065,186640
20210126,1324,2065,2070,2065,2070,134645
20210126,1325,2065,2070,2065,2070,334804
20210126,1326,2065,2070,2065,2070,215534
20210126,1327,2065,2070,2065,2065,170169
20210126,1328,2065,2070,2065,2065,1777384
20210126,1329,2070,2070,2065,2070,89545
20210126,1330,2065,2070,2065,2065,75671
20210126,1331,2065,2075,2065,2070,4132158
20210126,1332,2070,2075,2070,2070,180129
20210126,1333,2075,2075,2070,2070,46154
20210126,1334,2070,2075,2070,2070,75655
20210126,1335,2070,2075,2070,2070,154286
20210126,1336,2075,2075,2070,2075,3086577
20210126,1337,2075,2080,2070,2080,1422245
20210126,1338,2080,2080,2075,2080,300795
20210126,1339,2080,2085,2075,2085,1893758
20210126,1340,2085,2085,2080,2085,760895
20210126,1341,2085,2085,2075,2080,2099118
20210126,1342,2080,2080,2075,2080,1162825
20210126,1343,2080,2080,2075,2080,170041
20210126,1344,2080,2080,2075,2075,153576
20210126,1345,2080,2080,2075,2075,575799
20210126,1346,2075,2080,2070,2075,1348392
20210126,1347,2075,2080,2075,2080,172465
20210126,1348,2075,2080,2075,2075,128114
20210126,1349,2075,2080,2070,2075,2226036
20210126,1350,2075,2080,2075,2075,303568
20210126,1351,2080,2080,2075,2075,73067
20210126,1352,2075,2085,2075,2085,2186671
20210126,1353,2080,2085,2075,2080,1053558
20210126,1354,2080,2085,2080,2080,858693
20210126,1355,2080,2085,2080,2085,1298134
20210126,1356,2085,2085,2075,2080,1597465
20210126,1357,2080,2080,2075,2075,66861
20210126,1358,2080,2080,2075,2080,182335
20210126,1359,2080,2080,2075,2080,207678
20210126,1400,2080,2080,2070,2070,1463704
20210126,1401,2075,2080,2070,2070,1176818
20210126,1402,2070,2075,2070,2070,520793
20210126,1403,2070,2075,2065,2075,985720
20210126,1404,2075,2075,2070,2075,100122
20210126,1405,2075,2075,2070,2075,1023045
20210126,1406,2075,2075,2065,2070,2214723
20210126,1407,2070,2075,2070,2070,535326
20210126,1408,2070,2075,2070,2070,107139
20210126,1409,2075,2075,2065,2070,1428497
20210126,1410,2070,2075,2070,2070,948141
20210126,1411,2075,2075,2065,2070,200387
20210126,1412,2065,2070,2065,2065,1349463
20210126,1413,2065,2070,2060,2060,619945
20210126,1414,2060,2070,2060,2065,1335392
20210126,1415,2065,2070,2060,2060,1230065
20210126,1416,2065,2065,2060,2060,117869
20210126,1417,2060,2065,2060,2065,2226638
20210126,1418,2065,2070,2060,2065,333254
20210126,1419,2065,2065,2060,2060,230851
20210126,1420,2065,2070,2060,2065,171438
20210126,1421,2070,2070,2065,2065,772332
20210126,1422,2065,2075,2065,2070,1263012
20210126,1423,2070,2075,2070,2070,414080
20210126,1424,2075,2075,2070,2075,144043
20210126,1425,2075,2075,2065,2065,1654358
20210126,1426,2065,2070,2060,2065,387647
20210126,1427,2065,2070,2065,2070,591235
20210126,1428,2070,2075,2065,2075,2015768
20210126,1429,2070,2075,2070,2075,26654
20210126,1430,2070,2075,2065,2070,347740
20210126,1431,2070,2070,2060,2065,1523860
20210126,1432,2065,2065,2060,2065,565765
20210126,1433,2065,2065,2060,2065,384981
20210126,1434,2065,2075,2065,2070,2213534
20210126,1435,2070,2075,2065,2070,445309
20210126,1436,2070,2080,2070,2075,3229677
20210126,1437,2075,2080,2070,2080,487067
20210126,1438,2080,2080,2070,2075,397109
20210126,1439,2075,2080,2070,2075,1186853
20210126,1440,2075,2075,2070,2070,524100
20210126,1441,2070,2075,2070,2070,20766
20210126,1442,2070,2080,2070,2080,594597
20210126,1443,2080,2080,2075,2080,117000
20210126,1444,2075,2080,2075,2080,86578
20210126,1445,2075,2080,2075,2075,39321
20210126,1446,2075,2080,2075,2075,126837
20210126,1447,2080,2080,2075,2075,54579
20210126,1448,2080,2080,2075,2080,41051
20210126,1449,2080,2080,2075,2080,346354
20210126,1450,2080,2080,2070,2075,1433193
20210126,1451,2070,2080,2070,2075,581319
20210126,1452,2075,2080,2070,2075,368875
20210126,1453,2075,2080,2070,2075,466125
20210126,1454,2080,2080,2070,2075,170476
20210126,1455,2075,2080,2070,2080,399449
20210126,1456,2075,2080,2070,2075,264826
20210126,1457,2075,2075,2070,2075,119682
20210126,1458,2070,2075,2070,2070,180341
20210126,1459,2070,2075,2070,2075,46825
20210126,1500,2075,2075,2065,2070,1573603
20210126,1501,2070,2070,2065,2070,663214
20210126,1502,2065,2070,2065,2065,292760
20210126,1503,2065,2075,2065,2070,2088204
20210126,1504,2070,2075,2070,2075,338361
20210126,1505,2075,2075,2070,2075,49387
20210126,1506,2070,2075,2070,2075,38092
20210126,1507,2070,2075,2070,2070,43264
20210126,1508,2075,2075,2070,2075,28669
20210126,1509,2070,2075,2065,2070,1456806
20210126,1510,2070,2075,2065,2070,279611
20210126,1511,2070,2070,2065,2070,787199
20210126,1512,2070,2075,2065,2070,671679
20210126,1513,2070,2075,2065,2065,224761
20210126,1514,2065,2070,2065,2070,71043
20210126,1515,2065,2070,2065,2065,203358
20210126,1516,2065,2070,2060,2060,1666997
20210126,1517,2060,2065,2060,2060,189809
20210126,1518,2060,2065,2060,2060,242067
20210126,1519,2060,2065,2060,2060,256532
20210126,1520,2060,2070,2060,2070,1970739
20210126,1530,2070,2070,2070,2070,5395214