날짜,시간,시가,고가,저가,종가,거래량
20210112,0901,2060,2070,2055,2065,10778518
20210112,0902,2060,2075,2050,2070,4982636
20210112,0903,2070,2095,2070,2090,8294396
20210112,0904,2095,2100,2085,2095,6733476
20210112,0905,2095,2095,2070,2085,8021226
20210112,0906,2085,2090,2065,2070,4737922
20210112,0907,2070,2075,2060,2070,4635361
20210112,0908,2070,2080,2065,2070,1995005
20210112,0909,2070,2070,2055,2065,7128225
20210112,0910,2065,2065,2055,2060,4270589
20210112,0911,2055,2065,2055,2065,1052625
20210112,0912,2060,2075,2060,2065,3449054
20210112,0913,2065,2070,2060,2070,1018046
20210112,0914,2070,2075,2065,2075,2314629
20210112,0915,2075,2080,2070,2080,3513152
20210112,0916,2080,2085,2075,2080,2412383
20210112,0917,2080,2085,2065,2075,3055670
20210112,0918,2075,2080,2070,2080,1111948
20210112,0919,2075,2085,2075,2085,996702
20210112,0920,2085,2090,2080,2090,2932820
20210112,0921,2085,2090,2080,2085,2094164
20210112,0922,2085,2095,2085,2090,2940207
20210112,0923,2090,2105,2090,2105,6115405
20210112,0924,2105,2110,2095,2105,3884676
20210112,0925,2100,2105,2095,2095,2665703
20210112,0926,2095,2100,2080,2085,2930725
20210112,0927,2080,2085,2075,2080,3588905
20210112,0928,2080,2085,2075,2080,3359284
20210112,0929,2080,2085,2070,2080,3167994
20210112,0930,2080,2090,2075,2080,2146409
20210112,0931,2085,2090,2080,2085,1525495
20210112,0932,2085,2095,2085,2090,3449243
20210112,0933,2090,2090,2075,2080,1674449
20210112,0934,2080,2080,2065,2070,3740955
20210112,0935,2070,2080,2065,2070,2310124
20210112,0936,2070,2075,2065,2070,1766601
20210112,0937,2070,2085,2070,2075,1736373
20210112,0938,2075,2075,2065,2065,1296103
20210112,0939,2065,2070,2060,2065,4426025
20210112,0940,2065,2070,2060,2060,1542410
20210112,0941,2065,2065,2055,2060,2464036
20210112,0942,2060,2060,2050,2055,4325150
20210112,0943,2055,2055,2050,2055,1916463
20210112,0944,2050,2050,2040,2050,3032120
20210112,0945,2045,2060,2045,2055,3698728
20210112,0946,2055,2055,2040,2045,3524598
20210112,0947,2050,2050,2040,2040,1215445
20210112,0948,2045,2055,2040,2050,3133695
20210112,0949,2050,2055,2045,2050,1581692
20210112,0950,2055,2055,2050,2055,1951024
20210112,0951,2055,2055,2045,2050,2704602
20210112,0952,2050,2050,2040,2045,436009
20210112,0953,2045,2050,2040,2045,1079013
20210112,0954,2050,2050,2040,2045,1461202
20210112,0955,2045,2045,2030,2040,5352015
20210112,0956,2035,2040,2025,2040,3622819
20210112,0957,2035,2040,2030,2035,439648
20210112,0958,2035,2045,2030,2040,1679992
20210112,0959,2045,2045,2035,2045,1102375
20210112,1000,2045,2055,2040,2055,2715068
20210112,1001,2055,2055,2045,2055,3488336
20210112,1002,2055,2055,2050,2050,1045168
20210112,1003,2050,2060,2050,2055,1440256
20210112,1004,2060,2060,2050,2060,1282322
20210112,1005,2055,2065,2055,2065,3190825
20210112,1006,2060,2070,2060,2070,3968396
20210112,1007,2065,2070,2050,2055,1922041
20210112,1008,2055,2060,2050,2055,1026044
20210112,1009,2055,2060,2045,2050,1723763
20210112,1010,2050,2055,2045,2045,890924
20210112,1011,2045,2050,2035,2035,2415805
20210112,1012,2040,2045,2035,2045,1128742
20210112,1013,2040,2045,2035,2040,645077
20210112,1014,2040,2045,2035,2045,1705669
20210112,1015,2045,2055,2040,2050,1955307
20210112,1016,2050,2055,2045,2050,1375690
20210112,1017,2050,2060,2050,2055,999484
20210112,1018,2055,2060,2050,2055,421891
20210112,1019,2055,2055,2045,2050,2426624
20210112,1020,2050,2055,2045,2050,542976
20210112,1021,2050,2060,2045,2055,668048
20210112,1022,2055,2060,2055,2060,414332
20210112,1023,2060,2065,2055,2060,2910805
20210112,1024,2060,2065,2060,2060,1934054
20210112,1025,2065,2065,2060,2065,1826133
20210112,1026,2065,2070,2060,2065,3379165
20210112,1027,2065,2070,2060,2070,1827675
20210112,1028,2065,2070,2060,2065,1256052
20210112,1029,2065,2070,2060,2065,832698
20210112,1030,2065,2070,2060,2070,1803175
20210112,1031,2070,2075,2065,2075,4411270
20210112,1032,2075,2075,2055,2060,1459731
20210112,1033,2060,2065,2055,2055,1418467
20210112,1034,2055,2065,2055,2060,1001333
20210112,1035,2060,2070,2055,2065,917210
20210112,1036,2065,2070,2060,2070,548546
20210112,1037,2065,2070,2060,2065,877043
20210112,1038,2065,2075,2065,2070,1062290
20210112,1039,2070,2075,2070,2070,776272
20210112,1040,2070,2075,2065,2075,1017163
20210112,1041,2075,2080,2070,2075,3311209
20210112,1042,2075,2080,2065,2070,1829353
20210112,1043,2070,2075,2060,2065,1930412
20210112,1044,2065,2070,2060,2070,1462365
20210112,1045,2065,2070,2060,2065,589285
20210112,1046,2060,2070,2060,2060,315558
20210112,1047,2065,2070,2060,2065,330682
20210112,1048,2070,2070,2060,2070,1382284
20210112,1049,2070,2070,2060,2060,342343
20210112,1050,2065,2065,2055,2055,2108229
20210112,1051,2055,2060,2050,2055,1603338
20210112,1052,2055,2060,2050,2055,1149886
20210112,1053,2055,2060,2050,2060,490258
20210112,1054,2055,2060,2050,2055,708874
20210112,1055,2055,2055,2050,2055,744656
20210112,1056,2055,2060,2055,2060,594693
20210112,1057,2060,2065,2055,2055,1154178
20210112,1058,2055,2055,2050,2055,217532
20210112,1059,2055,2060,2050,2055,311778
20210112,1100,2055,2055,2050,2055,462209
20210112,1101,2055,2055,2045,2050,2757921
20210112,1102,2050,2055,2045,2050,623047
20210112,1103,2050,2055,2050,2055,370077
20210112,1104,2050,2060,2050,2055,597272
20210112,1105,2055,2060,2055,2055,336211
20210112,1106,2055,2060,2050,2060,287543
20210112,1107,2060,2060,2050,2050,216089
20210112,1108,2050,2055,2045,2050,782206
20210112,1109,2050,2055,2045,2050,604711
20210112,1110,2045,2050,2045,2045,529474
20210112,1111,2050,2055,2045,2050,959974
20210112,1112,2050,2060,2050,2055,1052511
20210112,1113,2060,2060,2055,2060,810202
20210112,1114,2060,2060,2055,2060,29720
20210112,1115,2060,2065,2055,2065,1528402
20210112,1116,2065,2070,2060,2065,1871941
20210112,1117,2065,2065,2055,2065,763207
20210112,1118,2060,2065,2060,2060,152615
20210112,1119,2065,2070,2060,2065,1030642
20210112,1120,2065,2070,2060,2060,290948
20210112,1121,2060,2065,2060,2065,56230
20210112,1122,2065,2065,2060,2065,232355
20210112,1123,2065,2070,2060,2060,2323641
20210112,1124,2060,2065,2055,2060,432937
20210112,1125,2060,2060,2050,2060,1176461
20210112,1126,2055,2065,2050,2060,995995
20210112,1127,2060,2060,2055,2060,733411
20210112,1128,2055,2060,2055,2060,566223
20210112,1129,2060,2065,2055,2060,318061
20210112,1130,2060,2065,2060,2060,138873
20210112,1131,2065,2065,2060,2065,270089
20210112,1132,2065,2070,2060,2070,1095842
20210112,1133,2065,2070,2060,2065,825576
20210112,1134,2070,2070,2065,2070,325504
20210112,1135,2060,2065,2055,2060,906339
20210112,1136,2060,2065,2055,2060,231585
20210112,1137,2060,2065,2055,2060,496827
20210112,1138,2060,2060,2055,2060,49395
20210112,1139,2055,2065,2055,2065,1988278
20210112,1140,2065,2065,2060,2060,123992
20210112,1141,2060,2065,2060,2065,876002
20210112,1142,2065,2070,2065,2070,588709
20210112,1143,2065,2070,2065,2070,237347
20210112,1144,2070,2070,2065,2070,137892
20210112,1145,2065,2070,2065,2070,3049155
20210112,1146,2070,2070,2060,2065,448510
20210112,1147,2065,2070,2060,2065,98766
20210112,1148,2065,2070,2065,2070,244932
20210112,1149,2070,2075,2065,2070,1299471
20210112,1150,2075,2075,2070,2075,61958
20210112,1151,2075,2075,2065,2075,635147
20210112,1152,2075,2075,2070,2075,259896
20210112,1153,2075,2075,2070,2075,998673
20210112,1154,2075,2075,2070,2070,45969
20210112,1155,2075,2075,2070,2075,17215
20210112,1156,2075,2075,2070,2075,78487
20210112,1157,2070,2075,2070,2070,110093
20210112,1158,2075,2075,2070,2075,27056
20210112,1159,2075,2075,2065,2070,789915
20210112,1200,2070,2075,2065,2070,1276856
20210112,1201,2070,2075,2070,2070,413384
20210112,1202,2070,2080,2070,2075,1704740
20210112,1203,2075,2075,2065,2070,696949
20210112,1204,2070,2075,2065,2075,324159
20210112,1205,2075,2075,2065,2065,188480
20210112,1206,2070,2070,2065,2065,82627
20210112,1207,2065,2070,2060,2060,788585
20210112,1208,2060,2065,2060,2060,727858
20210112,1209,2060,2065,2060,2065,2009833
20210112,1210,2065,2065,2060,2060,134691
20210112,1211,2065,2070,2060,2065,484764
20210112,1212,2065,2070,2065,2065,41795
20210112,1213,2070,2070,2065,2065,336161
20210112,1214,2065,2075,2065,2075,978992
20210112,1215,2070,2080,2070,2080,1809861
20210112,1216,2080,2080,2075,2080,521304
20210112,1217,2080,2085,2075,2080,2896668
20210112,1218,2080,2085,2080,2080,770056
20210112,1219,2080,2085,2075,2080,1164113
20210112,1220,2080,2085,2080,2085,436970
20210112,1221,2085,2090,2080,2080,2443470
20210112,1222,2085,2090,2080,2090,234681
20210112,1223,2090,2095,2085,2095,3225672
20210112,1224,2090,2095,2090,2095,1566312
20210112,1225,2095,2095,2090,2095,2949751
20210112,1226,2090,2095,2085,2095,1661939
20210112,1227,2095,2100,2085,2090,2615329
20210112,1228,2090,2095,2085,2095,328951
20210112,1229,2090,2095,2085,2090,1474836
20210112,1230,2085,2095,2085,2090,709299
20210112,1231,2085,2095,2085,2090,1760575
20210112,1232,2095,2095,2090,2095,49629
20210112,1233,2095,2100,2090,2100,1137989
20210112,1234,2100,2105,2095,2100,3509121
20210112,1235,2095,2105,2095,2105,1021527
20210112,1236,2105,2110,2095,2100,3254749
20210112,1237,2100,2105,2095,2105,1945500
20210112,1238,2105,2110,2100,2105,1195714
20210112,1239,2110,2110,2100,2100,3323902
20210112,1240,2100,2110,2100,2110,1424719
20210112,1241,2110,2110,2105,2110,870869
20210112,1242,2105,2115,2105,2110,1615970
20210112,1243,2115,2115,2105,2105,1237812
20210112,1244,2110,2115,2095,2095,1794801
20210112,1245,2100,2105,2090,2095,3334826
20210112,1246,2095,2105,2095,2105,1775401
20210112,1247,2105,2105,2095,2105,1592164
20210112,1248,2100,2105,2095,2100,507775
20210112,1249,2100,2110,2100,2110,1336110
20210112,1250,2110,2115,2100,2110,2188172
20210112,1251,2115,2115,2105,2115,758562
20210112,1252,2115,2120,2110,2115,2631586
20210112,1253,2120,2120,2105,2110,1540732
20210112,1254,2115,2120,2110,2120,1899682
20210112,1255,2115,2125,2115,2125,2673356
20210112,1256,2120,2130,2120,2130,3909880
20210112,1257,2130,2130,2120,2120,2896503
20210112,1258,2125,2125,2115,2125,2204697
20210112,1259,2120,2130,2120,2125,3477163
20210112,1300,2125,2130,2125,2130,992266
20210112,1301,2130,2130,2110,2120,6643704
20210112,1302,2115,2120,2105,2110,4413482
20210112,1303,2110,2115,2105,2105,2483103
20210112,1304,2105,2115,2105,2115,793483
20210112,1305,2115,2120,2110,2110,1768060
20210112,1306,2115,2115,2105,2110,675798
20210112,1307,2110,2115,2105,2110,1914728
20210112,1308,2110,2115,2110,2110,247756
20210112,1309,2115,2115,2105,2110,942181
20210112,1310,2115,2115,2105,2110,1014301
20210112,1311,2110,2115,2105,2110,336081
20210112,1312,2110,2115,2105,2115,418594
20210112,1313,2115,2120,2110,2120,1827444
20210112,1314,2120,2120,2115,2120,191729
20210112,1315,2120,2120,2115,2120,282832
20210112,1316,2120,2120,2105,2110,2358588
20210112,1317,2115,2120,2110,2120,638425
20210112,1318,2120,2120,2115,2115,454753
20210112,1319,2115,2120,2110,2115,203649
20210112,1320,2120,2125,2115,2120,2335781
20210112,1321,2120,2130,2120,2125,1972290
20210112,1322,2125,2130,2120,2130,1547018
20210112,1323,2125,2130,2125,2125,1435459
20210112,1324,2130,2135,2125,2135,4282988
20210112,1325,2135,2135,2125,2125,2753919
20210112,1326,2125,2140,2125,2135,2767817
20210112,1327,2135,2140,2130,2140,1926633
20210112,1328,2135,2145,2135,2140,4182359
20210112,1329,2145,2150,2140,2145,3612887
20210112,1330,2150,2150,2135,2145,5333819
20210112,1331,2145,2145,2135,2140,2738238
20210112,1332,2140,2150,2140,2150,1697210
20210112,1333,2150,2155,2145,2155,3367865
20210112,1334,2155,2165,2150,2160,5068060
20210112,1335,2160,2170,2155,2170,7072665
20210112,1336,2165,2170,2150,2160,7194241
20210112,1337,2155,2160,2145,2150,5798693
20210112,1338,2150,2165,2145,2160,2393703
20210112,1339,2160,2160,2150,2160,2410465
20210112,1340,2160,2165,2160,2165,1232563
20210112,1341,2165,2170,2160,2170,4355965
20210112,1342,2170,2175,2165,2175,4354096
20210112,1343,2170,2180,2170,2175,3451478
20210112,1344,2175,2175,2165,2165,3152155
20210112,1345,2165,2170,2160,2165,2308252
20210112,1346,2165,2175,2155,2160,3521836
20210112,1347,2155,2160,2150,2155,2679061
20210112,1348,2150,2165,2150,2160,2759869
20210112,1349,2160,2160,2150,2160,2614002
20210112,1350,2160,2165,2155,2160,2697141
20210112,1351,2165,2170,2160,2165,2032799
20210112,1352,2165,2165,2155,2165,2352331
20210112,1353,2165,2175,2160,2170,3279676
20210112,1354,2170,2175,2165,2175,1735254
20210112,1355,2175,2180,2165,2175,3510532
20210112,1356,2175,2175,2160,2165,2972582
20210112,1357,2165,2170,2160,2165,1330514
20210112,1358,2170,2170,2155,2155,2091605
20210112,1359,2160,2160,2150,2155,2920252
20210112,1400,2160,2160,2145,2150,2566525
20210112,1401,2150,2160,2145,2160,2283734
20210112,1402,2155,2160,2145,2145,1446666
20210112,1403,2150,2155,2145,2150,2099457
20210112,1404,2155,2160,2145,2155,1892760
20210112,1405,2155,2160,2155,2160,369600
20210112,1406,2155,2165,2150,2155,2287007
20210112,1407,2155,2160,2150,2155,1473212
20210112,1408,2155,2160,2150,2160,1131793
20210112,1409,2155,2160,2150,2155,968836
20210112,1410,2155,2160,2145,2155,2774452
20210112,1411,2150,2155,2140,2145,2117149
20210112,1412,2145,2150,2135,2135,2863125
20210112,1413,2135,2145,2135,2135,1377269
20210112,1414,2135,2145,2135,2145,1983362
20210112,1415,2140,2140,2130,2135,1267343
20210112,1416,2140,2145,2135,2140,1178322
20210112,1417,2145,2145,2135,2140,1212441
20210112,1418,2135,2140,2135,2135,635102
20210112,1419,2135,2150,2135,2145,1600998
20210112,1420,2145,2150,2140,2150,1564524
20210112,1421,2150,2155,2145,2150,413682
20210112,1422,2145,2160,2145,2155,1700330
20210112,1423,2155,2165,2155,2165,1210819
20210112,1424,2160,2165,2150,2155,1894207
20210112,1425,2155,2160,2150,2160,340490
20210112,1426,2160,2165,2150,2160,3509125
20210112,1427,2160,2160,2155,2155,1003991
20210112,1428,2155,2160,2145,2150,1166011
20210112,1429,2150,2155,2145,2150,1118994
20210112,1430,2155,2160,2150,2155,2625210
20210112,1431,2155,2155,2145,2150,1501559
20210112,1432,2145,2145,2135,2140,1336465
20210112,1433,2135,2145,2135,2140,1299344
20210112,1434,2140,2145,2135,2140,757534
20210112,1435,2140,2145,2130,2135,1628244
20210112,1436,2130,2140,2130,2140,952046
20210112,1437,2140,2140,2130,2135,1086054
20210112,1438,2130,2135,2125,2130,2610589
20210112,1439,2130,2130,2125,2125,1460019
20210112,1440,2125,2130,2125,2125,1213652
20210112,1441,2130,2130,2120,2125,5195879
20210112,1442,2120,2125,2120,2120,562081
20210112,1443,2120,2135,2120,2130,2815335
20210112,1444,2130,2135,2125,2135,755371
20210112,1445,2135,2135,2120,2125,2444073
20210112,1446,2125,2125,2115,2115,1143702
20210112,1447,2115,2120,2115,2115,981630
20210112,1448,2115,2120,2110,2115,3021145
20210112,1449,2110,2115,2110,2115,599074
20210112,1450,2110,2115,2105,2115,2544317
20210112,1451,2110,2120,2105,2120,2180087
20210112,1452,2120,2120,2105,2105,1550514
20210112,1453,2110,2110,2100,2105,2895410
20210112,1454,2105,2105,2095,2095,2833340
20210112,1455,2095,2105,2095,2100,2786688
20210112,1456,2105,2105,2090,2090,2956326
20210112,1457,2095,2100,2090,2095,3611264
20210112,1458,2095,2105,2090,2105,1497654
20210112,1459,2105,2105,2095,2100,742390
20210112,1500,2100,2100,2095,2100,476399
20210112,1501,2100,2105,2095,2095,1214987
20210112,1502,2100,2100,2090,2090,1050053
20210112,1503,2090,2095,2085,2085,1435609
20210112,1504,2085,2095,2080,2085,2967835
20210112,1505,2085,2090,2075,2080,2152237
20210112,1506,2080,2085,2070,2075,2279383
20210112,1507,2070,2080,2070,2075,1470744
20210112,1508,2080,2080,2065,2065,2964336
20210112,1509,2065,2075,2065,2070,1847754
20210112,1510,2070,2075,2065,2070,1777593
20210112,1511,2075,2075,2065,2070,1189367
20210112,1512,2070,2070,2060,2065,1820995
20210112,1513,2065,2080,2060,2080,1735433
20210112,1514,2080,2085,2075,2085,2231165
20210112,1515,2080,2090,2075,2085,1914539
20210112,1516,2085,2090,2075,2085,1483700
20210112,1517,2085,2095,2080,2095,2597670
20210112,1518,2095,2095,2085,2085,1864513
20210112,1519,2085,2090,2075,2075,1721031
20210112,1520,2080,2080,2070,2075,1634527
20210112,1530,2065,2065,2065,2065,5068559