날짜,시간,시가,고가,저가,종가,거래량
20210118,0901,26705,26815,26705,26800,555293
20210118,0902,26805,26895,26765,26815,390499
20210118,0903,26815,26820,26415,26445,698504
20210118,0904,26445,26480,26295,26325,510214
20210118,0905,26325,26390,26255,26325,308705
20210118,0906,26310,26405,26280,26335,317781
20210118,0907,26335,26550,26310,26450,478119
20210118,0908,26450,26665,26435,26635,502036
20210118,0909,26635,26750,26630,26715,429358
20210118,0910,26710,26760,26680,26730,317217
20210118,0911,26735,26790,26610,26705,319469
20210118,0912,26695,26725,26660,26695,176705
20210118,0913,26695,26700,26605,26610,158814
20210118,0914,26610,26650,26525,26550,174822
20210118,0915,26550,26620,26505,26520,142445
20210118,0916,26520,26525,26415,26430,312330
20210118,0917,26425,26465,26390,26430,227567
20210118,0918,26440,26445,26375,26415,142958
20210118,0919,26410,26540,26405,26535,345701
20210118,0920,26535,26555,26480,26490,174650
20210118,0921,26490,26590,26455,26580,170175
20210118,0922,26585,26750,26585,26740,284430
20210118,0923,26740,26805,26700,26780,350573
20210118,0924,26775,26865,26760,26865,426016
20210118,0925,26855,26930,26815,26920,312859
20210118,0926,26915,26945,26875,26930,210915
20210118,0927,26930,26965,26870,26895,189987
20210118,0928,26900,26910,26795,26800,133540
20210118,0929,26805,26925,26800,26870,256828
20210118,0930,26870,26930,26865,26880,161415
20210118,0931,26885,26950,26850,26875,254389
20210118,0932,26870,26885,26735,26770,133922
20210118,0933,26775,26910,26750,26905,238071
20210118,0934,26900,26935,26875,26925,258032
20210118,0935,26920,27005,26920,27005,339672
20210118,0936,27000,27015,26885,26900,296773
20210118,0937,26905,26905,26800,26830,194775
20210118,0938,26835,26890,26830,26840,278424
20210118,0939,26840,26850,26755,26785,209930
20210118,0940,26785,26860,26770,26855,88263
20210118,0941,26855,26875,26740,26780,117302
20210118,0942,26780,26870,26780,26845,83327
20210118,0943,26845,26960,26845,26940,170269
20210118,0944,26940,26970,26885,26895,295082
20210118,0945,26895,26965,26875,26960,112323
20210118,0946,26960,26965,26885,26900,84879
20210118,0947,26905,26985,26905,26975,141605
20210118,0948,26975,26985,26930,26960,57338
20210118,0949,26955,27030,26955,27010,166581
20210118,0950,27010,27025,26915,26945,129342
20210118,0951,26955,26985,26895,26895,99836
20210118,0952,26910,26995,26895,26990,168824
20210118,0953,26995,27000,26905,26960,120336
20210118,0954,26960,26985,26910,26930,51240
20210118,0955,26935,27000,26890,27000,120993
20210118,0956,26995,27050,26975,27040,200847
20210118,0957,27035,27060,27020,27025,163681
20210118,0958,27025,27095,27015,27080,98271
20210118,0959,27095,27120,27060,27120,243311
20210118,1000,27115,27175,27115,27160,353684
20210118,1001,27150,27175,27085,27110,158647
20210118,1002,27120,27150,27065,27075,121491
20210118,1003,27065,27095,27050,27090,144333
20210118,1004,27090,27100,27040,27080,66560
20210118,1005,27085,27160,27085,27145,100316
20210118,1006,27140,27155,27095,27115,175574
20210118,1007,27105,27130,27035,27040,135181
20210118,1008,27040,27065,26930,26935,154151
20210118,1009,26935,27015,26935,26960,221078
20210118,1010,26970,26985,26925,26945,160993
20210118,1011,26950,26980,26855,26870,195278
20210118,1012,26870,26925,26845,26915,101730
20210118,1013,26910,26925,26815,26825,100656
20210118,1014,26825,26835,26790,26810,260545
20210118,1015,26810,26850,26760,26770,115301
20210118,1016,26770,26785,26720,26765,236405
20210118,1017,26770,26795,26690,26755,171634
20210118,1018,26755,26785,26715,26720,77996
20210118,1019,26720,26815,26710,26800,85853
20210118,1020,26800,26800,26735,26770,63371
20210118,1021,26780,26815,26755,26810,77299
20210118,1022,26805,26825,26770,26780,86630
20210118,1023,26775,26815,26750,26790,74760
20210118,1024,26795,26835,26760,26760,92441
20210118,1025,26760,26765,26700,26725,105284
20210118,1026,26725,26730,26675,26730,106198
20210118,1027,26725,26730,26620,26620,109729
20210118,1028,26620,26695,26615,26690,82416
20210118,1029,26690,26690,26600,26685,141743
20210118,1030,26690,26740,26675,26725,103325
20210118,1031,26720,26800,26720,26790,129545
20210118,1032,26795,26800,26745,26760,86444
20210118,1033,26760,26770,26710,26715,49881
20210118,1034,26725,26795,26715,26785,47610
20210118,1035,26780,26785,26685,26685,87839
20210118,1036,26695,26700,26615,26655,91540
20210118,1037,26665,26780,26665,26765,92942
20210118,1038,26765,26820,26750,26815,130788
20210118,1039,26810,26835,26785,26830,77688
20210118,1040,26830,26830,26745,26795,78281
20210118,1041,26795,26800,26725,26790,40122
20210118,1042,26790,26830,26780,26800,93290
20210118,1043,26795,26825,26750,26825,63370
20210118,1044,26820,26865,26805,26850,118468
20210118,1045,26845,26865,26820,26860,88616
20210118,1046,26860,26940,26860,26940,176443
20210118,1047,26940,26950,26910,26940,196707
20210118,1048,26940,26950,26905,26935,62575
20210118,1049,26935,27000,26935,26990,95601
20210118,1050,26995,27005,26930,26980,72845
20210118,1051,26980,26995,26960,26965,45228
20210118,1052,26980,27000,26920,26965,85386
20210118,1053,26970,26995,26955,26975,69251
20210118,1054,26975,26985,26935,26945,89121
20210118,1055,26935,26965,26925,26955,26931
20210118,1056,26955,26990,26945,26980,35757
20210118,1057,26975,26985,26945,26950,37510
20210118,1058,26945,26965,26920,26925,50416
20210118,1059,26925,26930,26895,26910,58662
20210118,1100,26915,26975,26910,26970,33725
20210118,1101,26960,27010,26960,27005,125205
20210118,1102,27005,27025,26985,27025,52835
20210118,1103,27015,27020,26975,27015,76366
20210118,1104,27015,27030,26985,26995,62032
20210118,1105,27000,27030,26980,26990,68315
20210118,1106,26995,27005,26935,26960,63109
20210118,1107,26960,26960,26905,26920,52311
20210118,1108,26925,26940,26870,26875,92170
20210118,1109,26875,26890,26845,26865,77652
20210118,1110,26865,26890,26825,26850,147743
20210118,1111,26855,26860,26810,26830,67726
20210118,1112,26830,26830,26785,26795,90150
20210118,1113,26790,26825,26765,26825,120309
20210118,1114,26820,26870,26795,26860,54369
20210118,1115,26850,26875,26835,26875,61978
20210118,1116,26865,26870,26830,26840,28952
20210118,1117,26845,26900,26845,26890,46139
20210118,1118,26890,26945,26885,26945,62594
20210118,1119,26945,26970,26935,26940,85050
20210118,1120,26935,26970,26925,26950,46881
20210118,1121,26950,26980,26920,26930,95884
20210118,1122,26925,26930,26870,26890,99867
20210118,1123,26885,26890,26835,26840,69435
20210118,1124,26845,26875,26820,26860,91236
20210118,1125,26860,26860,26810,26815,33870
20210118,1126,26815,26860,26810,26830,58058
20210118,1127,26830,26830,26790,26810,118020
20210118,1128,26805,26805,26760,26770,86396
20210118,1129,26770,26825,26765,26820,48324
20210118,1130,26815,26825,26775,26800,65579
20210118,1131,26790,26800,26770,26775,53486
20210118,1132,26780,26800,26770,26785,28266
20210118,1133,26780,26790,26705,26720,124210
20210118,1134,26725,26730,26690,26715,107273
20210118,1135,26720,26795,26720,26790,70116
20210118,1136,26790,26840,26785,26805,78759
20210118,1137,26805,26855,26800,26830,69893
20210118,1138,26825,26840,26805,26815,26936
20210118,1139,26810,26815,26780,26780,61760
20210118,1140,26790,26800,26770,26780,41323
20210118,1141,26775,26780,26740,26755,40019
20210118,1142,26755,26795,26740,26790,31326
20210118,1143,26795,26805,26745,26745,34537
20210118,1144,26750,26775,26735,26770,39437
20210118,1145,26775,26785,26740,26775,21033
20210118,1146,26780,26820,26775,26810,49522
20210118,1147,26810,26860,26785,26845,120367
20210118,1148,26845,26855,26810,26815,32951
20210118,1149,26810,26855,26800,26855,43893
20210118,1150,26850,26900,26850,26900,61057
20210118,1151,26895,26910,26875,26905,86682
20210118,1152,26905,26920,26890,26900,44930
20210118,1153,26900,26915,26875,26875,53534
20210118,1154,26885,26920,26875,26910,53659
20210118,1155,26910,26915,26865,26870,41218
20210118,1156,26870,26890,26860,26885,22584
20210118,1157,26880,26905,26865,26870,60595
20210118,1158,26870,26875,26825,26830,47342
20210118,1159,26835,26905,26830,26900,21211
20210118,1200,26905,26910,26875,26880,29516
20210118,1201,26880,26920,26880,26915,55282
20210118,1202,26910,26915,26865,26900,56598
20210118,1203,26905,26930,26895,26895,42014
20210118,1204,26900,26910,26870,26875,35002
20210118,1205,26880,26885,26840,26845,25050
20210118,1206,26850,26865,26820,26820,19861
20210118,1207,26825,26855,26805,26815,45272
20210118,1208,26815,26815,26780,26795,79550
20210118,1209,26795,26840,26790,26815,34493
20210118,1210,26810,26820,26765,26775,33393
20210118,1211,26770,26805,26765,26795,26464
20210118,1212,26800,26835,26790,26820,32922
20210118,1213,26825,26840,26815,26840,26849
20210118,1214,26835,26835,26795,26800,25272
20210118,1215,26800,26800,26780,26780,12467
20210118,1216,26780,26805,26765,26805,22984
20210118,1217,26805,26825,26790,26795,59828
20210118,1218,26800,26815,26780,26800,16158
20210118,1219,26805,26805,26760,26780,48541
20210118,1220,26775,26825,26770,26815,47563
20210118,1221,26815,26855,26815,26825,44640
20210118,1222,26825,26840,26800,26800,17423
20210118,1223,26805,26825,26795,26795,19579
20210118,1224,26800,26830,26790,26830,15644
20210118,1225,26830,26845,26810,26840,17689
20210118,1226,26840,26840,26790,26790,26154
20210118,1227,26800,26815,26795,26810,3324
20210118,1228,26810,26810,26780,26790,18219
20210118,1229,26800,26805,26795,26805,1672
20210118,1230,26795,26795,26750,26750,84499
20210118,1231,26750,26775,26740,26740,44972
20210118,1232,26745,26800,26740,26795,24184
20210118,1233,26795,26820,26785,26815,43182
20210118,1234,26815,26825,26795,26795,27923
20210118,1235,26790,26790,26780,26790,29179
20210118,1236,26785,26790,26760,26770,43890
20210118,1237,26765,26785,26760,26765,40039
20210118,1238,26775,26820,26775,26800,70960
20210118,1239,26810,26810,26790,26790,19982
20210118,1240,26785,26810,26775,26810,22874
20210118,1241,26810,26850,26810,26850,88234
20210118,1242,26845,26885,26840,26885,77865
20210118,1243,26890,26890,26865,26885,52826
20210118,1244,26885,26895,26855,26895,52823
20210118,1245,26900,26905,26880,26885,38483
20210118,1246,26880,26880,26840,26850,41005
20210118,1247,26850,26855,26830,26840,19022
20210118,1248,26840,26845,26815,26815,32729
20210118,1249,26815,26815,26780,26785,46668
20210118,1250,26795,26810,26765,26770,53336
20210118,1251,26780,26785,26765,26770,26513
20210118,1252,26770,26775,26730,26735,98986
20210118,1253,26735,26755,26700,26720,138257
20210118,1254,26720,26720,26655,26660,91880
20210118,1255,26660,26700,26650,26690,83035
20210118,1256,26690,26690,26645,26650,169292
20210118,1257,26645,26650,26575,26585,159454
20210118,1258,26580,26630,26580,26595,116468
20210118,1259,26595,26595,26550,26580,117648
20210118,1300,26575,26585,26545,26555,98922
20210118,1301,26550,26620,26540,26605,81230
20210118,1302,26605,26640,26585,26625,105334
20210118,1303,26635,26655,26625,26640,165481
20210118,1304,26640,26640,26600,26605,69115
20210118,1305,26605,26620,26570,26575,106324
20210118,1306,26575,26605,26575,26580,94795
20210118,1307,26575,26580,26525,26535,68476
20210118,1308,26535,26550,26500,26500,114694
20210118,1309,26505,26530,26490,26490,100765
20210118,1310,26485,26500,26450,26450,100388
20210118,1311,26450,26530,26445,26520,154666
20210118,1312,26510,26515,26395,26425,157275
20210118,1313,26420,26435,26365,26375,224549
20210118,1314,26375,26410,26345,26395,205643
20210118,1315,26395,26440,26380,26425,128630
20210118,1316,26420,26430,26375,26420,93559
20210118,1317,26425,26475,26420,26440,155293
20210118,1318,26440,26480,26440,26455,98904
20210118,1319,26455,26455,26360,26360,167598
20210118,1320,26365,26440,26355,26405,79343
20210118,1321,26405,26425,26370,26420,35553
20210118,1322,26420,26485,26420,26480,83921
20210118,1323,26470,26475,26410,26410,75797
20210118,1324,26410,26410,26345,26350,221268
20210118,1325,26360,26395,26310,26390,281915
20210118,1326,26390,26415,26290,26315,223594
20210118,1327,26315,26330,26270,26275,220866
20210118,1328,26280,26320,26235,26250,280052
20210118,1329,26250,26305,26230,26250,165472
20210118,1330,26260,26335,26245,26330,155347
20210118,1331,26325,26375,26275,26365,180924
20210118,1332,26375,26450,26360,26415,282913
20210118,1333,26410,26455,26410,26445,132734
20210118,1334,26440,26440,26390,26440,95519
20210118,1335,26440,26460,26375,26450,96871
20210118,1336,26445,26460,26405,26410,119928
20210118,1337,26410,26465,26405,26435,54474
20210118,1338,26435,26435,26400,26430,69059
20210118,1339,26430,26450,26370,26375,87974
20210118,1340,26375,26390,26335,26340,88598
20210118,1341,26340,26375,26335,26335,76757
20210118,1342,26335,26410,26335,26395,73412
20210118,1343,26395,26395,26340,26350,57254
20210118,1344,26350,26355,26310,26345,71670
20210118,1345,26345,26385,26325,26325,46879
20210118,1346,26330,26330,26280,26290,136585
20210118,1347,26300,26400,26270,26400,137570
20210118,1348,26400,26430,26380,26410,97723
20210118,1349,26410,26420,26375,26390,75241
20210118,1350,26390,26440,26390,26420,96637
20210118,1351,26420,26460,26420,26425,87865
20210118,1352,26425,26430,26390,26430,57560
20210118,1353,26425,26470,26425,26470,116032
20210118,1354,26470,26515,26465,26490,199600
20210118,1355,26495,26545,26475,26525,129362
20210118,1356,26520,26535,26495,26510,92240
20210118,1357,26510,26560,26510,26530,84366
20210118,1358,26530,26540,26480,26490,84980
20210118,1359,26490,26510,26475,26480,54334
20210118,1400,26485,26530,26470,26520,86508
20210118,1401,26515,26525,26425,26435,90249
20210118,1402,26435,26475,26425,26445,59069
20210118,1403,26445,26515,26445,26465,92158
20210118,1404,26460,26465,26410,26415,71781
20210118,1405,26415,26420,26385,26405,82633
20210118,1406,26405,26445,26355,26355,106828
20210118,1407,26355,26365,26320,26345,83052
20210118,1408,26345,26380,26335,26360,46353
20210118,1409,26360,26380,26305,26350,103669
20210118,1410,26350,26390,26320,26385,54707
20210118,1411,26380,26480,26380,26450,143672
20210118,1412,26450,26450,26380,26380,45344
20210118,1413,26380,26385,26315,26370,77087
20210118,1414,26370,26375,26320,26360,66568
20210118,1415,26365,26400,26335,26400,54978
20210118,1416,26405,26445,26395,26415,62670
20210118,1417,26415,26460,26415,26440,145521
20210118,1418,26450,26460,26430,26445,92020
20210118,1419,26450,26485,26395,26400,142431
20210118,1420,26400,26420,26285,26295,306786
20210118,1421,26290,26295,26155,26180,568389
20210118,1422,26180,26190,26105,26110,338340
20210118,1423,26110,26190,26065,26160,263237
20210118,1424,26160,26260,26125,26215,374479
20210118,1425,26220,26235,26035,26035,280297
20210118,1426,26045,26100,26020,26035,281176
20210118,1427,26035,26085,26000,26070,321999
20210118,1428,26070,26180,26070,26105,266737
20210118,1429,26105,26200,26045,26115,243403
20210118,1430,26125,26125,26000,26000,295876
20210118,1431,26000,26030,25885,25895,441904
20210118,1432,25885,25995,25825,25985,629890
20210118,1433,25980,25980,25865,25960,245958
20210118,1434,25960,26115,25950,26105,525609
20210118,1435,26100,26170,26070,26150,489279
20210118,1436,26160,26205,26100,26175,293954
20210118,1437,26170,26220,26155,26215,224747
20210118,1438,26220,26265,26175,26240,351367
20210118,1439,26245,26245,26150,26220,251389
20210118,1440,26220,26430,26215,26405,455783
20210118,1441,26400,26420,26305,26310,242341
20210118,1442,26320,26365,26270,26360,218009
20210118,1443,26360,26405,26300,26330,204964
20210118,1444,26330,26390,26330,26355,214363
20210118,1445,26365,26390,26255,26290,206640
20210118,1446,26295,26330,26235,26250,118514
20210118,1447,26240,26270,26195,26205,195002
20210118,1448,26205,26245,26130,26140,232516
20210118,1449,26135,26190,26125,26190,166587
20210118,1450,26180,26195,26135,26185,106542
20210118,1451,26195,26270,26170,26270,213268
20210118,1452,26265,26345,26265,26285,184816
20210118,1453,26285,26360,26280,26355,162490
20210118,1454,26345,26380,26320,26335,162876
20210118,1455,26335,26355,26290,26325,104705
20210118,1456,26325,26380,26315,26360,141788
20210118,1457,26355,26400,26350,26375,180114
20210118,1458,26365,26385,26305,26350,189424
20210118,1459,26355,26395,26340,26350,156481
20210118,1500,26350,26365,26280,26300,81189
20210118,1501,26305,26385,26270,26360,92202
20210118,1502,26365,26410,26340,26385,119502
20210118,1503,26395,26400,26335,26335,29887
20210118,1504,26350,26365,26285,26290,44226
20210118,1505,26295,26360,26265,26315,99009
20210118,1506,26320,26320,26240,26245,89520
20210118,1507,26245,26275,26205,26210,61495
20210118,1508,26220,26235,26155,26165,160163
20210118,1509,26155,26200,26140,26150,146335
20210118,1510,26150,26165,26115,26160,88317
20210118,1511,26160,26190,26125,26125,76890
20210118,1512,26135,26135,26110,26120,45205
20210118,1513,26115,26115,26045,26060,225023
20210118,1514,26050,26060,26015,26020,193704
20210118,1515,26025,26050,25975,25980,185317
20210118,1516,25975,25985,25850,25855,311179
20210118,1517,25855,25920,25845,25910,258845
20210118,1518,25900,25910,25805,25860,279850
20210118,1519,25870,25950,25855,25945,192529
20210118,1520,25940,25950,25800,25855,452522
20210118,1530,25985,25985,25985,25985,481178