날짜,시간,시가,고가,저가,종가,거래량
20210115,0901,2025,2025,2000,2000,6557808
20210115,0902,2000,2005,1995,2000,7806868
20210115,0903,2000,2005,1990,1995,7571959
20210115,0904,1990,1990,1980,1985,5182156
20210115,0905,1985,2005,1985,2000,3895696
20210115,0906,2000,2015,1995,2010,7266137
20210115,0907,2010,2015,2000,2005,5063073
20210115,0908,2005,2015,2000,2005,2103839
20210115,0909,2005,2010,1995,2005,4245863
20210115,0910,2005,2020,2005,2020,5772692
20210115,0911,2020,2025,2010,2020,4894489
20210115,0912,2015,2025,2015,2020,1591844
20210115,0913,2020,2025,2015,2020,3123712
20210115,0914,2020,2020,2010,2015,1939805
20210115,0915,2015,2030,2010,2025,2132842
20210115,0916,2025,2030,2015,2025,1354329
20210115,0917,2025,2035,2020,2030,2281406
20210115,0918,2035,2035,2025,2025,1720602
20210115,0919,2025,2030,2020,2025,2264425
20210115,0920,2025,2035,2025,2030,882925
20210115,0921,2025,2030,2020,2020,1104844
20210115,0922,2020,2025,2015,2020,1094978
20210115,0923,2020,2025,2015,2020,753104
20210115,0924,2015,2030,2015,2030,1236297
20210115,0925,2030,2030,2025,2025,810290
20210115,0926,2025,2035,2025,2030,918906
20210115,0927,2030,2035,2030,2035,1114245
20210115,0928,2035,2035,2025,2030,1362864
20210115,0929,2030,2035,2020,2025,3987463
20210115,0930,2030,2030,2025,2025,66315
20210115,0931,2025,2035,2025,2035,1464191
20210115,0932,2035,2035,2025,2030,244909
20210115,0933,2030,2030,2025,2025,1601935
20210115,0934,2025,2030,2020,2030,690155
20210115,0935,2030,2040,2030,2040,3228502
20210115,0936,2035,2040,2030,2035,1110976
20210115,0937,2035,2040,2035,2035,547345
20210115,0938,2040,2040,2035,2040,267042
20210115,0939,2040,2040,2035,2035,1743283
20210115,0940,2035,2045,2035,2045,3179079
20210115,0941,2045,2050,2040,2050,1903552
20210115,0942,2050,2055,2045,2055,1849565
20210115,0943,2055,2055,2045,2050,3287805
20210115,0944,2050,2055,2045,2055,1019260
20210115,0945,2055,2055,2045,2045,3071430
20210115,0946,2045,2050,2040,2045,787905
20210115,0947,2045,2045,2035,2040,1364022
20210115,0948,2040,2045,2035,2040,661979
20210115,0949,2040,2045,2040,2040,98631
20210115,0950,2040,2050,2040,2050,1201129
20210115,0951,2050,2050,2040,2045,565128
20210115,0952,2045,2055,2045,2055,1084205
20210115,0953,2050,2060,2050,2060,2246914
20210115,0954,2055,2060,2050,2055,1626850
20210115,0955,2055,2065,2055,2065,1603751
20210115,0956,2065,2070,2055,2070,7453032
20210115,0957,2070,2070,2060,2060,2605443
20210115,0958,2060,2075,2060,2075,4317844
20210115,0959,2075,2080,2070,2075,2589271
20210115,1000,2075,2080,2060,2065,2989917
20210115,1001,2070,2070,2060,2070,1918067
20210115,1002,2065,2070,2060,2065,1981256
20210115,1003,2070,2085,2070,2085,3892689
20210115,1004,2085,2090,2075,2080,4458380
20210115,1005,2080,2090,2075,2090,1676430
20210115,1006,2085,2095,2085,2090,3811961
20210115,1007,2095,2105,2090,2100,3493721
20210115,1008,2105,2105,2095,2105,2867230
20210115,1009,2105,2115,2100,2105,5782916
20210115,1010,2110,2110,2090,2095,7039289
20210115,1011,2095,2100,2085,2085,4392582
20210115,1012,2085,2095,2085,2090,2563257
20210115,1013,2090,2090,2080,2080,3052958
20210115,1014,2085,2090,2080,2085,1372759
20210115,1015,2090,2090,2080,2090,1049144
20210115,1016,2085,2090,2075,2080,1853666
20210115,1017,2080,2080,2070,2075,2636648
20210115,1018,2075,2080,2075,2080,1611652
20210115,1019,2080,2080,2075,2075,531398
20210115,1020,2080,2080,2070,2070,1314784
20210115,1021,2075,2075,2070,2070,260474
20210115,1022,2070,2080,2070,2075,1306517
20210115,1023,2080,2085,2075,2085,3773492
20210115,1024,2085,2095,2085,2090,2352939
20210115,1025,2090,2095,2085,2090,2722166
20210115,1026,2090,2095,2080,2090,1791282
20210115,1027,2095,2095,2090,2095,1266077
20210115,1028,2095,2095,2085,2090,633892
20210115,1029,2090,2090,2080,2080,843648
20210115,1030,2085,2085,2080,2085,1142946
20210115,1031,2085,2090,2080,2090,685338
20210115,1032,2090,2090,2080,2080,1073965
20210115,1033,2080,2085,2075,2080,2536656
20210115,1034,2080,2085,2075,2085,487819
20210115,1035,2085,2085,2075,2080,1148011
20210115,1036,2080,2080,2075,2080,347910
20210115,1037,2080,2080,2075,2075,1584227
20210115,1038,2075,2085,2075,2085,738140
20210115,1039,2085,2085,2080,2085,1650631
20210115,1040,2085,2085,2080,2085,507208
20210115,1041,2085,2090,2080,2090,1520813
20210115,1042,2090,2090,2080,2090,1637378
20210115,1043,2085,2095,2080,2095,1409627
20210115,1044,2095,2105,2090,2100,2606556
20210115,1045,2100,2105,2095,2105,2442829
20210115,1046,2105,2110,2100,2105,2135016
20210115,1047,2100,2110,2100,2100,1571485
20210115,1048,2105,2115,2100,2110,4489484
20210115,1049,2110,2120,2105,2115,5313207
20210115,1050,2115,2120,2105,2105,5100362
20210115,1051,2110,2115,2105,2110,1446605
20210115,1052,2110,2110,2100,2105,1289348
20210115,1053,2105,2105,2095,2105,1850889
20210115,1054,2105,2115,2100,2110,2225049
20210115,1055,2110,2115,2105,2110,357830
20210115,1056,2110,2120,2105,2115,1362285
20210115,1057,2115,2120,2110,2120,3186038
20210115,1058,2120,2125,2110,2110,2865672
20210115,1059,2115,2120,2110,2115,1223694
20210115,1100,2120,2125,2115,2120,1971871
20210115,1101,2125,2125,2110,2110,1678666
20210115,1102,2110,2115,2105,2110,2486334
20210115,1103,2110,2115,2105,2110,1329513
20210115,1104,2110,2115,2105,2110,972782
20210115,1105,2110,2115,2105,2110,1139640
20210115,1106,2115,2115,2105,2110,421360
20210115,1107,2110,2115,2110,2110,970316
20210115,1108,2110,2115,2105,2105,348560
20210115,1109,2105,2110,2100,2100,1600256
20210115,1110,2105,2110,2100,2105,1022088
20210115,1111,2105,2110,2105,2110,584937
20210115,1112,2110,2115,2105,2115,1573050
20210115,1113,2110,2115,2110,2110,38604
20210115,1114,2110,2120,2110,2115,3173152
20210115,1115,2115,2120,2115,2120,233660
20210115,1116,2120,2120,2115,2120,2110166
20210115,1117,2120,2125,2120,2125,930557
20210115,1118,2125,2130,2120,2130,1548079
20210115,1119,2130,2130,2120,2130,1519475
20210115,1120,2130,2130,2125,2125,2296625
20210115,1121,2125,2135,2125,2130,4436613
20210115,1122,2130,2130,2120,2120,1138061
20210115,1123,2120,2125,2115,2120,1822002
20210115,1124,2120,2130,2120,2130,2081520
20210115,1125,2125,2130,2120,2120,136644
20210115,1126,2125,2125,2120,2125,1035985
20210115,1127,2125,2125,2120,2120,586966
20210115,1128,2120,2125,2120,2125,618537
20210115,1129,2125,2125,2115,2120,702455
20210115,1130,2115,2120,2115,2115,594346
20210115,1131,2115,2120,2110,2115,1664084
20210115,1132,2115,2120,2110,2120,954207
20210115,1133,2115,2120,2110,2110,366251
20210115,1134,2110,2115,2110,2110,291734
20210115,1135,2115,2115,2105,2105,885034
20210115,1136,2105,2110,2100,2105,1640349
20210115,1137,2100,2105,2100,2100,755872
20210115,1138,2105,2105,2095,2095,2179629
20210115,1139,2095,2100,2095,2095,1579452
20210115,1140,2100,2100,2090,2100,949664
20210115,1141,2100,2105,2095,2105,1621560
20210115,1142,2105,2105,2100,2105,886273
20210115,1143,2105,2110,2100,2105,955466
20210115,1144,2105,2110,2100,2110,291774
20210115,1145,2110,2110,2105,2110,102687
20210115,1146,2110,2110,2105,2105,167355
20210115,1147,2110,2115,2105,2115,1544917
20210115,1148,2110,2110,2100,2105,926157
20210115,1149,2105,2105,2100,2100,1183277
20210115,1150,2100,2105,2100,2105,180475
20210115,1151,2105,2105,2090,2090,2963407
20210115,1152,2090,2100,2090,2090,2303644
20210115,1153,2090,2095,2090,2090,2542397
20210115,1154,2095,2095,2085,2085,314905
20210115,1155,2090,2090,2080,2085,2487271
20210115,1156,2085,2090,2085,2090,279668
20210115,1157,2090,2095,2080,2085,1279440
20210115,1158,2085,2090,2080,2085,290557
20210115,1159,2085,2090,2080,2090,336828
20210115,1200,2090,2095,2085,2095,1322560
20210115,1201,2095,2095,2090,2095,432241
20210115,1202,2095,2095,2085,2090,1053518
20210115,1203,2090,2090,2085,2085,198821
20210115,1204,2085,2090,2085,2085,473724
20210115,1205,2085,2090,2080,2085,847289
20210115,1206,2085,2090,2080,2090,131091
20210115,1207,2090,2090,2085,2085,10141
20210115,1208,2090,2090,2085,2090,739589
20210115,1209,2090,2095,2090,2095,450175
20210115,1210,2095,2100,2090,2095,2260949
20210115,1211,2095,2100,2095,2095,1736606
20210115,1212,2095,2100,2095,2100,628371
20210115,1213,2100,2105,2095,2100,1596576
20210115,1214,2105,2105,2095,2100,1149578
20210115,1215,2095,2100,2095,2095,313499
20210115,1216,2095,2105,2095,2105,681655
20210115,1217,2100,2105,2100,2105,95215
20210115,1218,2100,2110,2100,2105,828398
20210115,1219,2110,2110,2105,2105,2033335
20210115,1220,2105,2105,2100,2105,252760
20210115,1221,2100,2105,2100,2105,643795
20210115,1222,2100,2100,2095,2100,235324
20210115,1223,2100,2100,2090,2095,1258137
20210115,1224,2095,2095,2090,2090,1000944
20210115,1225,2095,2095,2090,2095,788621
20210115,1226,2095,2100,2095,2100,342459
20210115,1227,2100,2105,2095,2105,364704
20210115,1228,2105,2105,2100,2100,780549
20210115,1229,2105,2105,2100,2105,1065194
20210115,1230,2100,2100,2095,2100,119422
20210115,1231,2100,2105,2100,2105,406519
20210115,1232,2105,2105,2095,2095,413281
20210115,1233,2100,2100,2090,2095,1608766
20210115,1234,2090,2100,2090,2090,695787
20210115,1235,2095,2100,2095,2095,348125
20210115,1236,2095,2095,2090,2090,36458
20210115,1237,2095,2100,2090,2095,206432
20210115,1238,2095,2100,2095,2100,870796
20210115,1239,2100,2105,2095,2100,302119
20210115,1240,2100,2105,2100,2100,50334
20210115,1241,2100,2110,2100,2110,1460413
20210115,1242,2105,2110,2100,2105,650498
20210115,1243,2105,2105,2095,2095,358715
20210115,1244,2100,2100,2095,2100,74373
20210115,1245,2100,2105,2095,2105,532135
20210115,1246,2100,2105,2100,2100,36543
20210115,1247,2100,2105,2100,2100,109649
20210115,1248,2100,2105,2095,2105,907458
20210115,1249,2105,2105,2100,2105,91208
20210115,1250,2105,2110,2100,2110,769303
20210115,1251,2110,2110,2105,2110,204791
20210115,1252,2105,2115,2105,2110,3242651
20210115,1253,2110,2110,2105,2110,331258
20210115,1254,2105,2115,2105,2110,1206395
20210115,1255,2110,2115,2110,2115,118626
20210115,1256,2110,2115,2110,2110,169602
20210115,1257,2115,2115,2110,2115,526727
20210115,1258,2115,2120,2110,2110,1661057
20210115,1259,2110,2115,2110,2115,445104
20210115,1300,2120,2120,2115,2120,390360
20210115,1301,2120,2120,2110,2115,1825761
20210115,1302,2110,2115,2110,2115,170857
20210115,1303,2110,2120,2110,2115,1332245
20210115,1304,2120,2120,2115,2120,531034
20210115,1305,2115,2125,2115,2125,1746509
20210115,1306,2125,2125,2120,2125,1894181
20210115,1307,2125,2125,2115,2125,1077233
20210115,1308,2120,2125,2120,2120,466425
20210115,1309,2120,2125,2115,2125,1689099
20210115,1310,2120,2120,2110,2115,1279979
20210115,1311,2115,2120,2105,2115,2473271
20210115,1312,2110,2115,2110,2115,206470
20210115,1313,2110,2120,2110,2120,790390
20210115,1314,2120,2125,2115,2120,869303
20210115,1315,2120,2125,2115,2120,1601416
20210115,1316,2115,2125,2115,2125,310730
20210115,1317,2125,2130,2120,2125,2310549
20210115,1318,2125,2130,2120,2120,1929572
20210115,1319,2120,2125,2115,2120,573483
20210115,1320,2120,2125,2115,2125,380917
20210115,1321,2125,2125,2115,2120,557911
20210115,1322,2120,2125,2120,2120,822691
20210115,1323,2120,2125,2115,2115,809502
20210115,1324,2115,2125,2115,2125,431249
20210115,1325,2125,2125,2120,2125,87181
20210115,1326,2120,2125,2115,2120,782835
20210115,1327,2120,2125,2115,2125,865882
20210115,1328,2125,2125,2120,2120,775307
20210115,1329,2120,2120,2110,2115,1906240
20210115,1330,2120,2120,2110,2115,859580
20210115,1331,2115,2120,2110,2115,626748
20210115,1332,2115,2115,2110,2110,314671
20210115,1333,2110,2115,2105,2110,1205452
20210115,1334,2110,2110,2105,2105,806297
20210115,1335,2110,2110,2105,2110,1224458
20210115,1336,2110,2115,2105,2110,1744818
20210115,1337,2115,2115,2110,2110,184103
20210115,1338,2115,2120,2110,2120,670465
20210115,1339,2120,2120,2110,2110,198246
20210115,1340,2110,2115,2105,2110,1266369
20210115,1341,2110,2110,2100,2105,1674309
20210115,1342,2105,2110,2105,2105,334450
20210115,1343,2110,2110,2105,2110,1196185
20210115,1344,2105,2110,2100,2100,490241
20210115,1345,2105,2105,2095,2100,1330507
20210115,1346,2100,2110,2100,2100,1729798
20210115,1347,2105,2110,2105,2110,438376
20210115,1348,2110,2115,2105,2115,1237039
20210115,1349,2110,2120,2110,2115,1598956
20210115,1350,2120,2120,2110,2115,870546
20210115,1351,2115,2120,2110,2115,398284
20210115,1352,2120,2120,2115,2120,128923
20210115,1353,2120,2120,2115,2120,123257
20210115,1354,2120,2120,2115,2115,136831
20210115,1355,2115,2125,2115,2120,2325543
20210115,1356,2120,2125,2115,2120,464652
20210115,1357,2115,2120,2110,2120,780737
20210115,1358,2115,2120,2115,2115,56183
20210115,1359,2120,2125,2115,2120,1336003
20210115,1400,2125,2125,2115,2125,490235
20210115,1401,2125,2125,2120,2120,1256674
20210115,1402,2120,2130,2120,2130,2645989
20210115,1403,2130,2130,2125,2130,1256718
20210115,1404,2130,2130,2120,2125,2254558
20210115,1405,2125,2125,2120,2120,1297401
20210115,1406,2120,2125,2115,2120,592069
20210115,1407,2120,2125,2115,2120,821311
20210115,1408,2115,2125,2115,2115,640104
20210115,1409,2120,2120,2115,2120,61441
20210115,1410,2120,2125,2115,2125,453774
20210115,1411,2125,2125,2115,2120,1138487
20210115,1412,2120,2125,2115,2120,159637
20210115,1413,2120,2125,2115,2120,611429
20210115,1414,2115,2115,2110,2115,2682127
20210115,1415,2110,2115,2110,2115,332706
20210115,1416,2115,2115,2110,2115,306884
20210115,1417,2110,2120,2105,2120,2196073
20210115,1418,2115,2125,2115,2120,1676071
20210115,1419,2120,2130,2120,2130,4207966
20210115,1420,2130,2135,2125,2130,4408896
20210115,1421,2125,2130,2120,2125,2342141
20210115,1422,2130,2135,2125,2130,1158729
20210115,1423,2130,2135,2125,2130,639277
20210115,1424,2130,2130,2120,2125,1040442
20210115,1425,2125,2130,2120,2125,239956
20210115,1426,2125,2130,2120,2125,579634
20210115,1427,2125,2130,2120,2130,242417
20210115,1428,2125,2135,2125,2130,1770531
20210115,1429,2130,2130,2120,2120,2109671
20210115,1430,2125,2130,2125,2125,98705
20210115,1431,2125,2130,2120,2120,1085050
20210115,1432,2125,2125,2120,2125,831896
20210115,1433,2125,2125,2115,2115,955352
20210115,1434,2115,2120,2110,2115,1008191
20210115,1435,2115,2120,2115,2120,657341
20210115,1436,2120,2120,2115,2115,994444
20210115,1437,2120,2120,2110,2110,1087370
20210115,1438,2115,2120,2110,2115,188399
20210115,1439,2120,2120,2110,2115,451036
20210115,1440,2115,2125,2110,2120,1383233
20210115,1441,2120,2120,2110,2115,725858
20210115,1442,2115,2115,2105,2105,2093044
20210115,1443,2110,2115,2105,2110,1268229
20210115,1444,2110,2115,2105,2110,245278
20210115,1445,2115,2115,2110,2115,682044
20210115,1446,2115,2120,2110,2115,834731
20210115,1447,2120,2125,2115,2125,1061094
20210115,1448,2125,2130,2120,2125,3204857
20210115,1449,2125,2130,2120,2125,353006
20210115,1450,2125,2130,2120,2125,267283
20210115,1451,2125,2130,2120,2130,1439114
20210115,1452,2130,2130,2125,2130,1498183
20210115,1453,2130,2130,2120,2125,898682
20210115,1454,2125,2130,2120,2125,578749
20210115,1455,2125,2125,2120,2120,659864
20210115,1456,2120,2130,2120,2125,2025679
20210115,1457,2125,2125,2120,2125,93525
20210115,1458,2120,2125,2120,2120,409028
20210115,1459,2125,2130,2120,2125,418043
20210115,1500,2125,2130,2120,2125,302113
20210115,1501,2125,2125,2115,2120,3216591
20210115,1502,2120,2125,2115,2120,420096
20210115,1503,2115,2125,2115,2125,982554
20210115,1504,2125,2130,2120,2125,920987
20210115,1505,2130,2130,2125,2130,332022
20210115,1506,2130,2130,2120,2125,1829521
20210115,1507,2125,2130,2120,2125,731887
20210115,1508,2125,2130,2125,2130,477989
20210115,1509,2130,2130,2120,2125,1539605
20210115,1510,2125,2130,2125,2130,283796
20210115,1511,2130,2130,2125,2130,240881
20210115,1512,2130,2130,2125,2125,167421
20210115,1513,2130,2130,2125,2130,335764
20210115,1514,2130,2135,2125,2130,1667468
20210115,1515,2130,2140,2130,2140,2696939
20210115,1516,2140,2140,2130,2140,1212585
20210115,1517,2140,2140,2130,2130,980696
20210115,1518,2135,2135,2130,2130,698145
20210115,1519,2135,2135,2125,2130,1404949
20210115,1520,2135,2135,2125,2125,1627785
20210115,1530,2135,2135,2135,2135,4562538