날짜,시간,시가,고가,저가,종가,거래량
20210129,0901,2115,2125,2110,2120,17495347
20210129,0902,2120,2125,2115,2125,6654842
20210129,0903,2120,2135,2115,2125,14093610
20210129,0904,2130,2130,2115,2130,6016585
20210129,0905,2125,2135,2125,2130,4259631
20210129,0906,2135,2135,2125,2130,5481854
20210129,0907,2130,2140,2130,2135,2163889
20210129,0908,2135,2140,2135,2140,4231515
20210129,0909,2140,2145,2135,2140,4848865
20210129,0910,2145,2145,2135,2140,3235413
20210129,0911,2140,2145,2140,2145,1280059
20210129,0912,2145,2145,2135,2140,3056673
20210129,0913,2140,2145,2135,2140,2214809
20210129,0914,2140,2150,2140,2145,1582933
20210129,0915,2145,2150,2140,2140,1244281
20210129,0916,2140,2145,2130,2130,1887650
20210129,0917,2130,2135,2130,2130,368829
20210129,0918,2135,2135,2125,2130,3168425
20210129,0919,2130,2145,2130,2140,2910951
20210129,0920,2145,2145,2135,2140,1562837
20210129,0921,2140,2145,2135,2140,594141
20210129,0922,2145,2145,2140,2145,6848835
20210129,0923,2145,2150,2140,2150,2317168
20210129,0924,2150,2150,2140,2150,1614055
20210129,0925,2150,2150,2140,2150,2186764
20210129,0926,2150,2150,2145,2150,419373
20210129,0927,2150,2150,2140,2145,2432428
20210129,0928,2145,2155,2145,2155,1661109
20210129,0929,2150,2155,2150,2155,1001505
20210129,0930,2155,2160,2150,2160,1552642
20210129,0931,2160,2160,2155,2160,1148239
20210129,0932,2160,2165,2155,2160,3410989
20210129,0933,2165,2165,2150,2155,2002479
20210129,0934,2155,2160,2150,2155,2133146
20210129,0935,2155,2155,2145,2145,2800853
20210129,0936,2145,2160,2145,2155,1170613
20210129,0937,2160,2160,2150,2155,1113996
20210129,0938,2155,2160,2150,2155,442398
20210129,0939,2155,2165,2155,2155,2973179
20210129,0940,2160,2160,2155,2160,182673
20210129,0941,2160,2170,2155,2170,3347120
20210129,0942,2170,2175,2160,2170,3189213
20210129,0943,2170,2175,2165,2175,1789065
20210129,0944,2175,2180,2170,2175,5204434
20210129,0945,2175,2180,2170,2170,1467460
20210129,0946,2170,2175,2165,2165,1593968
20210129,0947,2170,2170,2160,2165,1301638
20210129,0948,2160,2175,2160,2170,2225295
20210129,0949,2175,2175,2160,2170,837798
20210129,0950,2165,2170,2165,2165,1238429
20210129,0951,2165,2170,2165,2170,1102778
20210129,0952,2170,2170,2165,2170,1398880
20210129,0953,2170,2175,2165,2175,4115026
20210129,0954,2175,2180,2170,2175,2027611
20210129,0955,2175,2175,2165,2170,1174036
20210129,0956,2170,2175,2165,2170,1856865
20210129,0957,2170,2175,2170,2175,451871
20210129,0958,2170,2180,2170,2175,1615629
20210129,0959,2175,2185,2175,2185,2735563
20210129,1000,2185,2185,2175,2180,1320241
20210129,1001,2185,2190,2180,2185,4420697
20210129,1002,2185,2190,2175,2180,2901149
20210129,1003,2180,2185,2175,2185,1676182
20210129,1004,2185,2185,2175,2180,3236602
20210129,1005,2175,2180,2175,2175,1080065
20210129,1006,2175,2180,2170,2175,5150843
20210129,1007,2175,2180,2170,2170,1182499
20210129,1008,2170,2175,2165,2170,2314578
20210129,1009,2170,2170,2165,2165,3526953
20210129,1010,2165,2170,2160,2170,3389458
20210129,1011,2170,2170,2160,2160,1187414
20210129,1012,2160,2165,2155,2160,1526167
20210129,1013,2160,2160,2150,2155,2880212
20210129,1014,2155,2165,2155,2160,1285423
20210129,1015,2160,2160,2150,2155,1794506
20210129,1016,2155,2160,2150,2160,2642389
20210129,1017,2155,2160,2150,2155,1047626
20210129,1018,2155,2160,2150,2155,1355643
20210129,1019,2155,2160,2150,2160,649684
20210129,1020,2155,2160,2155,2155,1312660
20210129,1021,2155,2155,2145,2145,2334198
20210129,1022,2145,2150,2140,2140,3488403
20210129,1023,2145,2150,2140,2145,1985986
20210129,1024,2145,2150,2140,2145,1205492
20210129,1025,2140,2145,2135,2140,3854773
20210129,1026,2140,2145,2135,2145,2012277
20210129,1027,2145,2150,2140,2150,1230212
20210129,1028,2145,2150,2140,2145,2139377
20210129,1029,2145,2145,2140,2145,288269
20210129,1030,2145,2145,2140,2145,111771
20210129,1031,2140,2145,2135,2135,2204526
20210129,1032,2140,2140,2135,2135,1395187
20210129,1033,2135,2145,2135,2145,4426972
20210129,1034,2145,2145,2135,2140,1478482
20210129,1035,2135,2145,2135,2140,753296
20210129,1036,2140,2145,2135,2140,1424815
20210129,1037,2140,2150,2135,2150,2380717
20210129,1038,2145,2150,2140,2150,539964
20210129,1039,2150,2150,2140,2150,2304115
20210129,1040,2150,2155,2145,2155,4048666
20210129,1041,2150,2155,2150,2155,930693
20210129,1042,2150,2155,2145,2155,1077719
20210129,1043,2155,2155,2150,2155,248719
20210129,1044,2155,2155,2150,2155,4286053
20210129,1045,2155,2160,2155,2160,2813150
20210129,1046,2160,2160,2150,2155,979726
20210129,1047,2155,2155,2145,2150,1780795
20210129,1048,2150,2155,2145,2150,482775
20210129,1049,2150,2155,2150,2155,2892452
20210129,1050,2155,2165,2155,2160,4390494
20210129,1051,2160,2165,2155,2165,672126
20210129,1052,2165,2170,2160,2165,3096311
20210129,1053,2165,2170,2160,2170,646936
20210129,1054,2165,2175,2165,2170,3316880
20210129,1055,2175,2175,2165,2170,1774272
20210129,1056,2175,2175,2170,2170,538844
20210129,1057,2170,2175,2165,2170,991510
20210129,1058,2170,2175,2165,2170,3179708
20210129,1059,2170,2180,2170,2175,2430474
20210129,1100,2180,2180,2175,2175,224352
20210129,1101,2180,2180,2170,2175,3322474
20210129,1102,2170,2175,2170,2170,337110
20210129,1103,2170,2180,2170,2180,1870777
20210129,1104,2175,2180,2175,2175,455732
20210129,1105,2175,2180,2170,2175,887454
20210129,1106,2175,2180,2170,2175,445680
20210129,1107,2175,2175,2170,2175,349064
20210129,1108,2175,2180,2170,2175,2193847
20210129,1109,2175,2185,2175,2180,3315842
20210129,1110,2185,2185,2175,2180,494256
20210129,1111,2180,2185,2175,2175,1445984
20210129,1112,2180,2180,2170,2170,363966
20210129,1113,2175,2180,2170,2170,2064150
20210129,1114,2175,2175,2170,2170,216905
20210129,1115,2175,2175,2170,2175,226256
20210129,1116,2175,2180,2170,2180,992118
20210129,1117,2180,2180,2175,2175,2225020
20210129,1118,2175,2180,2175,2175,1117124
20210129,1119,2180,2180,2175,2180,143017
20210129,1120,2175,2180,2170,2175,2081652
20210129,1121,2175,2180,2170,2175,975384
20210129,1122,2175,2175,2170,2175,459103
20210129,1123,2175,2175,2170,2175,815830
20210129,1124,2175,2185,2175,2185,2306781
20210129,1125,2185,2190,2180,2185,5856771
20210129,1126,2190,2190,2180,2185,1017687
20210129,1127,2185,2185,2175,2185,1553655
20210129,1128,2185,2185,2180,2180,553015
20210129,1129,2180,2185,2180,2185,962555
20210129,1130,2185,2190,2180,2180,2350196
20210129,1131,2185,2185,2180,2185,631901
20210129,1132,2185,2190,2180,2190,1265878
20210129,1133,2190,2190,2185,2190,349358
20210129,1134,2190,2190,2180,2185,1872225
20210129,1135,2185,2185,2180,2180,1232834
20210129,1136,2180,2185,2175,2175,488814
20210129,1137,2175,2180,2175,2180,83071
20210129,1138,2175,2185,2175,2185,1041295
20210129,1139,2185,2190,2180,2185,2966858
20210129,1140,2190,2195,2185,2195,5143180
20210129,1141,2190,2195,2190,2190,201022
20210129,1142,2195,2195,2185,2190,1432190
20210129,1143,2195,2195,2185,2190,1652645
20210129,1144,2190,2190,2180,2185,1789470
20210129,1145,2185,2190,2180,2180,624256
20210129,1146,2180,2190,2180,2185,514609
20210129,1147,2180,2190,2180,2185,849923
20210129,1148,2185,2185,2175,2180,2036070
20210129,1149,2180,2185,2175,2180,758937
20210129,1150,2180,2185,2175,2175,977078
20210129,1151,2180,2180,2175,2180,136965
20210129,1152,2175,2180,2175,2180,96526
20210129,1153,2175,2185,2175,2180,991526
20210129,1154,2180,2185,2175,2185,230602
20210129,1155,2185,2185,2180,2185,127747
20210129,1156,2180,2190,2180,2190,913136
20210129,1157,2185,2190,2185,2185,78380
20210129,1158,2190,2190,2185,2190,43270
20210129,1159,2190,2190,2185,2185,2265884
20210129,1200,2185,2190,2180,2190,3577650
20210129,1201,2190,2190,2180,2185,2489835
20210129,1202,2185,2185,2175,2180,912354
20210129,1203,2175,2180,2175,2180,204978
20210129,1204,2180,2185,2175,2180,555090
20210129,1205,2180,2190,2180,2185,1852912
20210129,1206,2185,2190,2185,2185,104188
20210129,1207,2185,2190,2185,2185,787164
20210129,1208,2185,2190,2185,2190,70596
20210129,1209,2185,2190,2180,2185,410677
20210129,1210,2185,2185,2180,2180,42994
20210129,1211,2185,2185,2180,2180,1151032
20210129,1212,2180,2185,2175,2180,236313
20210129,1213,2180,2185,2175,2180,752706
20210129,1214,2180,2185,2180,2180,226326
20210129,1215,2180,2185,2180,2185,187807
20210129,1216,2185,2190,2180,2185,1836209
20210129,1217,2190,2190,2180,2190,656579
20210129,1218,2190,2190,2185,2190,33667
20210129,1219,2190,2195,2185,2190,3877697
20210129,1220,2190,2195,2185,2195,216455
20210129,1221,2195,2200,2190,2200,5593668
20210129,1222,2200,2200,2195,2195,1032003
20210129,1223,2200,2200,2190,2195,1948087
20210129,1224,2195,2205,2195,2200,3369701
20210129,1225,2200,2210,2200,2205,2488255
20210129,1226,2205,2210,2200,2205,1992847
20210129,1227,2205,2210,2200,2200,802142
20210129,1228,2200,2215,2200,2210,3734945
20210129,1229,2215,2215,2205,2210,2886698
20210129,1230,2215,2215,2205,2215,1064858
20210129,1231,2210,2215,2205,2210,2848349
20210129,1232,2210,2210,2205,2210,504945
20210129,1233,2205,2210,2205,2205,1766373
20210129,1234,2205,2215,2205,2215,2466429
20210129,1235,2215,2215,2210,2210,337507
20210129,1236,2215,2220,2210,2215,3820764
20210129,1237,2215,2220,2210,2210,1453653
20210129,1238,2215,2225,2215,2220,3440694
20210129,1239,2220,2225,2215,2225,2200331
20210129,1240,2225,2230,2220,2225,2698971
20210129,1241,2225,2230,2220,2225,5232948
20210129,1242,2230,2230,2225,2230,1108174
20210129,1243,2230,2230,2220,2220,2043185
20210129,1244,2225,2225,2215,2220,5350828
20210129,1245,2220,2225,2215,2220,1759606
20210129,1246,2220,2230,2215,2225,2713572
20210129,1247,2230,2230,2215,2220,1640678
20210129,1248,2220,2225,2215,2220,1363003
20210129,1249,2220,2220,2210,2215,1753102
20210129,1250,2215,2215,2210,2215,719810
20210129,1251,2215,2215,2205,2205,2117915
20210129,1252,2210,2215,2205,2210,819549
20210129,1253,2210,2215,2205,2205,1512211
20210129,1254,2205,2215,2205,2210,779919
20210129,1255,2210,2215,2205,2210,2885411
20210129,1256,2210,2210,2200,2210,735387
20210129,1257,2210,2215,2205,2215,831288
20210129,1258,2210,2215,2210,2210,3773889
20210129,1259,2210,2215,2205,2215,1796463
20210129,1300,2220,2220,2215,2215,1318058
20210129,1301,2215,2220,2215,2215,851902
20210129,1302,2220,2225,2215,2220,3549291
20210129,1303,2225,2225,2215,2220,2051866
20210129,1304,2220,2225,2215,2220,964015
20210129,1305,2220,2225,2220,2225,194145
20210129,1306,2225,2225,2215,2220,1281139
20210129,1307,2220,2225,2215,2220,1289819
20210129,1308,2215,2225,2215,2225,677554
20210129,1309,2225,2235,2220,2230,6036933
20210129,1310,2230,2230,2225,2230,838090
20210129,1311,2230,2240,2225,2230,5029107
20210129,1312,2235,2240,2230,2235,2349493
20210129,1313,2235,2240,2230,2240,1047816
20210129,1314,2235,2240,2230,2230,3664285
20210129,1315,2235,2240,2230,2235,1749343
20210129,1316,2235,2240,2230,2230,2281219
20210129,1317,2235,2240,2230,2240,678790
20210129,1318,2240,2240,2235,2240,3837529
20210129,1319,2245,2245,2240,2245,1194479
20210129,1320,2240,2250,2240,2245,6884611
20210129,1321,2250,2250,2240,2240,1591910
20210129,1322,2245,2245,2230,2235,3481173
20210129,1323,2230,2235,2230,2230,2919961
20210129,1324,2230,2235,2225,2230,1841562
20210129,1325,2235,2240,2230,2235,3072848
20210129,1326,2235,2240,2230,2235,1666116
20210129,1327,2235,2240,2230,2240,673600
20210129,1328,2235,2250,2235,2245,3483502
20210129,1329,2245,2245,2240,2245,1321524
20210129,1330,2245,2245,2235,2240,1616374
20210129,1331,2240,2245,2240,2240,3868100
20210129,1332,2240,2245,2235,2240,964364
20210129,1333,2240,2240,2225,2230,4632675
20210129,1334,2230,2235,2225,2230,3071520
20210129,1335,2230,2235,2225,2230,1660803
20210129,1336,2225,2235,2225,2225,1980090
20210129,1337,2230,2230,2225,2225,2917272
20210129,1338,2225,2235,2225,2230,2218608
20210129,1339,2230,2235,2225,2235,569548
20210129,1340,2230,2235,2230,2235,1264804
20210129,1341,2235,2235,2230,2235,942167
20210129,1342,2230,2240,2230,2240,2594320
20210129,1343,2235,2245,2235,2240,1774328
20210129,1344,2240,2245,2235,2245,807056
20210129,1345,2245,2250,2240,2245,4007301
20210129,1346,2250,2250,2240,2240,1252736
20210129,1347,2240,2245,2240,2240,222617
20210129,1348,2240,2245,2235,2240,2579650
20210129,1349,2245,2245,2235,2235,794887
20210129,1350,2235,2240,2230,2235,1461357
20210129,1351,2235,2240,2230,2240,1168504
20210129,1352,2240,2240,2235,2240,83107
20210129,1353,2235,2245,2235,2245,1753995
20210129,1354,2240,2245,2235,2240,1417618
20210129,1355,2245,2245,2235,2240,876660
20210129,1356,2240,2245,2240,2245,108724
20210129,1357,2245,2250,2240,2245,3356118
20210129,1358,2245,2245,2235,2240,2912812
20210129,1359,2245,2245,2235,2240,1047368
20210129,1400,2240,2245,2235,2245,286029
20210129,1401,2245,2250,2240,2250,2924269
20210129,1402,2245,2255,2245,2255,6813099
20210129,1403,2250,2260,2250,2260,2885307
20210129,1404,2260,2260,2250,2255,3906619
20210129,1405,2250,2260,2250,2260,1138324
20210129,1406,2255,2260,2250,2255,1104300
20210129,1407,2255,2260,2250,2260,1097772
20210129,1408,2255,2260,2250,2255,1045965
20210129,1409,2250,2260,2250,2260,664252
20210129,1410,2255,2265,2255,2265,4112583
20210129,1411,2265,2270,2260,2270,2242907
20210129,1412,2270,2275,2265,2275,6253790
20210129,1413,2275,2275,2265,2270,2776041
20210129,1414,2270,2275,2265,2275,2251090
20210129,1415,2270,2275,2255,2260,8094034
20210129,1416,2260,2265,2250,2255,4357471
20210129,1417,2255,2260,2250,2260,2323978
20210129,1418,2255,2260,2250,2255,3340769
20210129,1419,2255,2265,2250,2260,3018133
20210129,1420,2260,2270,2255,2270,2168097
20210129,1421,2270,2270,2260,2265,1083839
20210129,1422,2265,2270,2260,2265,1674509
20210129,1423,2265,2265,2255,2260,2161749
20210129,1424,2260,2270,2260,2270,1358654
20210129,1425,2270,2275,2265,2275,3671200
20210129,1426,2275,2275,2265,2270,3161435
20210129,1427,2270,2275,2270,2270,998956
20210129,1428,2275,2280,2270,2280,4575711
20210129,1429,2280,2285,2275,2285,4319821
20210129,1430,2285,2285,2275,2275,3746235
20210129,1431,2280,2285,2275,2285,4274067
20210129,1432,2280,2285,2275,2280,2206700
20210129,1433,2280,2290,2275,2290,5839248
20210129,1434,2290,2295,2285,2290,2636895
20210129,1435,2285,2290,2280,2285,2590726
20210129,1436,2285,2290,2280,2280,1250549
20210129,1437,2280,2295,2280,2295,4567090
20210129,1438,2295,2295,2280,2280,2297509
20210129,1439,2280,2290,2280,2285,1982820
20210129,1440,2285,2290,2280,2285,2110776
20210129,1441,2285,2290,2280,2280,1611458
20210129,1442,2280,2285,2280,2280,922139
20210129,1443,2280,2285,2275,2275,5143186
20210129,1444,2275,2275,2265,2270,6971337
20210129,1445,2270,2275,2260,2265,4399972
20210129,1446,2265,2265,2250,2255,5365301
20210129,1447,2255,2265,2255,2265,1869796
20210129,1448,2265,2265,2255,2260,2685138
20210129,1449,2260,2270,2260,2265,3677555
20210129,1450,2265,2270,2260,2260,2252672
20210129,1451,2260,2270,2255,2260,4498456
20210129,1452,2260,2265,2250,2255,4575817
20210129,1453,2255,2260,2250,2255,1529224
20210129,1454,2250,2255,2245,2245,4315027
20210129,1455,2245,2255,2245,2255,2032153
20210129,1456,2250,2255,2245,2245,2372182
20210129,1457,2250,2255,2240,2245,1772936
20210129,1458,2245,2245,2235,2235,4708726
20210129,1459,2235,2245,2230,2240,8397308
20210129,1500,2240,2250,2235,2245,2470967
20210129,1501,2245,2260,2240,2260,6006896
20210129,1502,2260,2260,2250,2260,1898659
20210129,1503,2260,2265,2255,2260,4824088
20210129,1504,2260,2265,2260,2265,370170
20210129,1505,2265,2265,2255,2255,3029027
20210129,1506,2260,2260,2250,2260,867758
20210129,1507,2255,2260,2250,2255,1167544
20210129,1508,2255,2265,2255,2265,2586962
20210129,1509,2265,2265,2255,2260,1629081
20210129,1510,2260,2265,2255,2255,1116966
20210129,1511,2255,2265,2255,2265,538476
20210129,1512,2260,2265,2260,2265,860503
20210129,1513,2260,2270,2260,2265,3766624
20210129,1514,2270,2275,2265,2265,2966206
20210129,1515,2270,2275,2265,2270,1540549
20210129,1516,2265,2275,2265,2270,1459833
20210129,1517,2270,2270,2265,2270,1049205
20210129,1518,2265,2275,2265,2270,3145748
20210129,1519,2270,2275,2260,2265,3714512
20210129,1520,2265,2270,2255,2260,3357806
20210129,1530,2275,2275,2275,2275,8471771