날짜,시간,시가,고가,저가,종가,거래량
20210112,0901,28435,28480,28335,28370,509151
20210112,0902,28370,28535,28175,28190,436497
20210112,0903,28185,28185,27880,27895,690485
20210112,0904,27900,27980,27870,27920,484459
20210112,0905,27925,28185,27895,28025,540024
20210112,0906,28030,28280,27995,28255,440335
20210112,0907,28255,28340,28170,28230,530693
20210112,0908,28230,28310,28160,28300,217032
20210112,0909,28310,28450,28290,28305,350650
20210112,0910,28310,28455,28305,28410,288652
20210112,0911,28410,28440,28320,28320,182554
20210112,0912,28325,28385,28230,28325,213191
20210112,0913,28340,28395,28245,28290,176120
20210112,0914,28285,28290,28170,28225,181758
20210112,0915,28225,28240,28095,28110,199414
20210112,0916,28115,28160,28040,28090,228782
20210112,0917,28100,28255,28060,28180,206201
20210112,0918,28185,28245,28155,28170,207026
20210112,0919,28160,28175,28050,28070,142356
20210112,0920,28060,28085,28010,28025,213232
20210112,0921,28015,28110,28000,28035,135597
20210112,0922,28025,28025,27920,27925,267094
20210112,0923,27925,27960,27730,27740,520513
20210112,0924,27740,27860,27715,27805,401048
20210112,0925,27805,27900,27760,27900,239272
20210112,0926,27890,28080,27830,28065,314688
20210112,0927,28065,28110,28020,28095,288186
20210112,0928,28095,28135,28040,28130,152237
20210112,0929,28115,28170,28075,28125,158060
20210112,0930,28130,28140,27980,28060,161056
20210112,0931,28065,28075,27975,28025,107287
20210112,0932,28025,28025,27870,27990,105025
20210112,0933,27985,28165,27985,28150,311687
20210112,0934,28155,28255,28145,28230,376040
20210112,0935,28230,28250,28125,28240,259433
20210112,0936,28240,28250,28180,28210,227327
20210112,0937,28220,28220,28075,28175,200350
20210112,0938,28170,28280,28170,28280,298293
20210112,0939,28280,28340,28260,28325,309932
20210112,0940,28315,28345,28260,28335,247147
20210112,0941,28320,28380,28300,28375,234564
20210112,0942,28380,28465,28375,28450,366874
20210112,0943,28450,28515,28435,28495,287133
20210112,0944,28490,28600,28490,28560,302206
20210112,0945,28545,28560,28375,28465,425494
20210112,0946,28455,28610,28455,28570,248892
20210112,0947,28570,28650,28570,28640,331422
20210112,0948,28640,28660,28495,28555,197260
20210112,0949,28560,28575,28465,28505,307931
20210112,0950,28505,28555,28435,28475,174823
20210112,0951,28475,28600,28465,28550,190247
20210112,0952,28540,28645,28540,28615,219454
20210112,0953,28615,28640,28550,28560,184256
20210112,0954,28555,28625,28510,28615,111350
20210112,0955,28615,28735,28605,28730,381654
20210112,0956,28725,28810,28710,28725,396647
20210112,0957,28720,28800,28715,28740,310919
20210112,0958,28730,28795,28615,28635,241174
20210112,0959,28630,28725,28610,28615,198744
20210112,1000,28615,28650,28455,28460,261782
20210112,1001,28465,28560,28430,28455,279398
20210112,1002,28450,28510,28450,28495,132594
20210112,1003,28495,28500,28410,28420,183166
20210112,1004,28430,28500,28415,28430,70109
20210112,1005,28430,28435,28340,28350,190648
20210112,1006,28340,28360,28275,28275,208618
20210112,1007,28285,28490,28275,28455,197714
20210112,1008,28445,28500,28415,28470,155211
20210112,1009,28455,28575,28425,28570,167696
20210112,1010,28570,28590,28515,28555,231981
20210112,1011,28560,28690,28550,28675,369600
20210112,1012,28670,28705,28605,28655,233243
20210112,1013,28655,28695,28635,28680,87515
20210112,1014,28685,28695,28640,28665,127157
20210112,1015,28655,28655,28515,28565,215568
20210112,1016,28575,28580,28510,28525,171050
20210112,1017,28520,28550,28445,28445,136305
20210112,1018,28455,28495,28435,28475,61262
20210112,1019,28470,28580,28455,28555,161697
20210112,1020,28555,28585,28480,28560,85935
20210112,1021,28555,28555,28425,28440,107393
20210112,1022,28435,28450,28390,28395,167340
20210112,1023,28405,28420,28355,28355,139176
20210112,1024,28360,28405,28340,28345,123134
20210112,1025,28350,28390,28305,28335,95680
20210112,1026,28315,28335,28280,28300,118830
20210112,1027,28305,28345,28245,28245,178111
20210112,1028,28250,28350,28230,28310,104242
20210112,1029,28310,28350,28300,28335,146059
20210112,1030,28325,28350,28250,28275,139214
20210112,1031,28260,28270,28185,28225,162457
20210112,1032,28225,28435,28210,28415,164709
20210112,1033,28410,28425,28355,28400,152454
20210112,1034,28395,28410,28350,28395,125603
20210112,1035,28390,28395,28290,28315,60658
20210112,1036,28330,28330,28240,28290,83033
20210112,1037,28290,28350,28280,28320,63421
20210112,1038,28325,28325,28200,28250,101992
20210112,1039,28255,28270,28190,28245,87376
20210112,1040,28255,28260,28195,28195,53590
20210112,1041,28195,28200,28115,28165,178145
20210112,1042,28165,28245,28110,28235,129944
20210112,1043,28235,28355,28200,28290,182547
20210112,1044,28290,28320,28245,28290,70275
20210112,1045,28295,28335,28265,28335,138925
20210112,1046,28335,28350,28280,28320,108030
20210112,1047,28315,28330,28275,28285,176839
20210112,1048,28300,28315,28225,28280,106361
20210112,1049,28280,28350,28275,28310,275312
20210112,1050,28310,28415,28310,28410,122695
20210112,1051,28400,28460,28400,28445,184425
20210112,1052,28440,28460,28410,28435,153008
20210112,1053,28440,28455,28375,28410,119704
20210112,1054,28410,28500,28395,28475,182517
20210112,1055,28485,28490,28430,28440,77534
20210112,1056,28435,28450,28360,28360,73415
20210112,1057,28370,28475,28340,28465,123969
20210112,1058,28465,28500,28445,28465,105894
20210112,1059,28465,28485,28415,28425,122301
20210112,1100,28440,28515,28435,28475,170042
20210112,1101,28470,28550,28465,28505,200610
20210112,1102,28510,28540,28475,28500,144375
20210112,1103,28495,28530,28440,28455,174506
20210112,1104,28450,28490,28390,28485,133841
20210112,1105,28485,28495,28435,28450,72533
20210112,1106,28450,28470,28415,28430,38793
20210112,1107,28420,28505,28400,28500,122871
20210112,1108,28505,28525,28465,28525,92721
20210112,1109,28515,28545,28470,28535,119501
20210112,1110,28535,28585,28520,28530,147669
20210112,1111,28530,28555,28470,28500,78087
20210112,1112,28485,28500,28415,28440,70305
20210112,1113,28445,28465,28415,28430,56451
20210112,1114,28435,28435,28390,28390,97435
20210112,1115,28400,28400,28320,28345,187767
20210112,1116,28350,28350,28285,28315,155568
20210112,1117,28325,28395,28320,28350,145947
20210112,1118,28350,28370,28330,28340,63088
20210112,1119,28330,28335,28300,28305,59612
20210112,1120,28300,28375,28300,28345,80798
20210112,1121,28360,28365,28300,28345,71423
20210112,1122,28325,28360,28305,28335,19093
20210112,1123,28335,28385,28260,28365,144887
20210112,1124,28350,28435,28350,28395,147980
20210112,1125,28395,28465,28395,28430,172505
20210112,1126,28430,28455,28350,28395,94380
20210112,1127,28395,28445,28365,28420,126977
20210112,1128,28420,28450,28360,28405,55963
20210112,1129,28415,28425,28355,28360,62796
20210112,1130,28370,28395,28325,28350,94285
20210112,1131,28350,28385,28340,28350,65429
20210112,1132,28340,28340,28260,28290,147971
20210112,1133,28295,28325,28280,28305,42006
20210112,1134,28305,28310,28270,28310,29450
20210112,1135,28305,28400,28305,28380,103400
20210112,1136,28380,28400,28345,28385,74674
20210112,1137,28390,28445,28355,28415,85733
20210112,1138,28410,28435,28395,28415,52226
20210112,1139,28415,28420,28300,28325,128456
20210112,1140,28325,28350,28300,28335,32989
20210112,1141,28335,28350,28285,28295,103730
20210112,1142,28300,28320,28260,28275,125248
20210112,1143,28290,28315,28265,28265,177240
20210112,1144,28270,28290,28245,28260,135423
20210112,1145,28265,28305,28225,28235,84282
20210112,1146,28240,28350,28240,28320,117475
20210112,1147,28325,28330,28275,28275,72626
20210112,1148,28275,28310,28235,28245,86481
20210112,1149,28245,28265,28200,28205,105872
20210112,1150,28210,28235,28175,28195,165799
20210112,1151,28195,28275,28195,28215,102677
20210112,1152,28215,28220,28180,28200,57018
20210112,1153,28195,28245,28185,28190,52306
20210112,1154,28190,28235,28165,28205,115207
20210112,1155,28210,28215,28185,28205,19854
20210112,1156,28195,28205,28175,28185,32632
20210112,1157,28195,28195,28165,28180,25536
20210112,1158,28180,28225,28165,28165,40072
20210112,1159,28170,28270,28165,28265,102841
20210112,1200,28265,28270,28220,28235,97087
20210112,1201,28240,28240,28185,28185,59726
20210112,1202,28190,28195,28160,28185,94156
20210112,1203,28195,28255,28175,28255,125373
20210112,1204,28260,28260,28175,28210,72702
20210112,1205,28210,28270,28200,28260,132931
20210112,1206,28265,28290,28245,28270,66911
20210112,1207,28255,28370,28245,28360,201656
20210112,1208,28360,28375,28310,28360,151246
20210112,1209,28360,28370,28295,28295,63149
20210112,1210,28300,28350,28300,28330,76615
20210112,1211,28325,28325,28280,28300,67938
20210112,1212,28290,28300,28250,28275,75280
20210112,1213,28275,28275,28235,28240,47050
20210112,1214,28245,28245,28180,28185,175490
20210112,1215,28185,28210,28105,28105,293338
20210112,1216,28110,28140,28100,28105,248700
20210112,1217,28105,28140,28085,28105,125858
20210112,1218,28100,28140,28060,28125,94641
20210112,1219,28140,28140,28060,28065,71222
20210112,1220,28065,28075,28025,28030,158338
20210112,1221,28035,28070,28010,28060,149154
20210112,1222,28060,28060,27995,28000,161376
20210112,1223,28000,28005,27930,27935,267574
20210112,1224,27945,27960,27905,27915,84121
20210112,1225,27920,27955,27885,27910,97760
20210112,1226,27910,27965,27870,27875,112548
20210112,1227,27875,27970,27860,27960,127151
20210112,1228,27965,27965,27890,27915,124342
20210112,1229,27925,27970,27915,27970,155609
20210112,1230,27970,28015,27945,28000,127679
20210112,1231,28000,28005,27925,27935,143682
20210112,1232,27940,27940,27890,27895,75076
20210112,1233,27890,27920,27835,27845,132175
20210112,1234,27840,27860,27790,27840,237912
20210112,1235,27835,27840,27745,27750,238444
20210112,1236,27745,27880,27720,27880,206468
20210112,1237,27870,27880,27730,27745,204256
20210112,1238,27745,27770,27670,27710,322742
20210112,1239,27705,27805,27665,27805,279793
20210112,1240,27790,27795,27700,27700,163139
20210112,1241,27700,27740,27670,27670,234114
20210112,1242,27680,27730,27615,27620,283416
20210112,1243,27615,27695,27600,27660,183048
20210112,1244,27670,27860,27650,27840,297338
20210112,1245,27830,27905,27785,27865,278659
20210112,1246,27870,27870,27755,27755,152607
20210112,1247,27760,27825,27740,27790,171273
20210112,1248,27790,27815,27760,27805,59133
20210112,1249,27800,27800,27705,27725,71546
20210112,1250,27730,27745,27665,27665,116494
20210112,1251,27660,27725,27650,27655,91949
20210112,1252,27650,27660,27560,27590,279989
20210112,1253,27590,27680,27580,27615,132771
20210112,1254,27620,27620,27525,27525,208034
20210112,1255,27525,27580,27500,27510,241574
20210112,1256,27515,27525,27415,27430,328385
20210112,1257,27430,27525,27400,27455,315531
20210112,1258,27455,27535,27445,27460,121619
20210112,1259,27460,27500,27410,27440,163687
20210112,1300,27435,27445,27400,27400,66820
20210112,1301,27400,27595,27360,27550,362100
20210112,1302,27565,27695,27540,27655,347753
20210112,1303,27650,27740,27630,27670,338032
20210112,1304,27670,27710,27615,27650,219612
20210112,1305,27650,27660,27530,27615,145528
20210112,1306,27615,27725,27595,27690,183887
20210112,1307,27695,27715,27630,27660,135782
20210112,1308,27660,27675,27585,27605,94900
20210112,1309,27605,27725,27605,27655,277777
20210112,1310,27650,27725,27615,27655,235717
20210112,1311,27670,27680,27610,27655,72943
20210112,1312,27650,27700,27635,27635,106045
20210112,1313,27630,27640,27560,27560,127366
20210112,1314,27560,27570,27530,27555,83293
20210112,1315,27550,27575,27520,27545,42374
20210112,1316,27550,27685,27550,27630,349153
20210112,1317,27630,27640,27555,27570,83392
20210112,1318,27580,27595,27530,27595,79546
20210112,1319,27595,27595,27525,27530,108760
20210112,1320,27530,27535,27490,27490,131812
20210112,1321,27495,27500,27425,27440,204156
20210112,1322,27440,27530,27415,27430,95581
20210112,1323,27430,27465,27390,27405,189739
20210112,1324,27420,27430,27350,27355,115847
20210112,1325,27355,27475,27345,27410,149011
20210112,1326,27410,27410,27285,27330,201111
20210112,1327,27325,27325,27225,27235,220834
20210112,1328,27235,27255,27185,27195,236448
20210112,1329,27195,27230,27110,27125,290356
20210112,1330,27125,27245,27105,27185,294616
20210112,1331,27175,27235,27155,27180,148367
20210112,1332,27180,27185,27095,27100,159869
20210112,1333,27115,27130,27035,27045,191870
20210112,1334,27045,27055,26935,26940,363464
20210112,1335,26935,26965,26830,26850,520136
20210112,1336,26850,27030,26810,26970,324037
20210112,1337,26980,27090,26960,27080,454354
20210112,1338,27080,27085,26900,26960,330600
20210112,1339,26960,27045,26920,26935,246304
20210112,1340,26925,26930,26860,26860,184188
20210112,1341,26860,26890,26810,26815,191723
20210112,1342,26830,26840,26710,26740,292417
20210112,1343,26755,26755,26675,26750,310756
20210112,1344,26745,26860,26715,26850,290186
20210112,1345,26835,26880,26780,26800,349962
20210112,1346,26800,26940,26735,26930,324045
20210112,1347,26930,27050,26930,27035,379357
20210112,1348,27040,27045,26865,26935,372313
20210112,1349,26935,27020,26905,26915,287234
20210112,1350,26915,26975,26855,26895,186591
20210112,1351,26880,26905,26780,26895,251666
20210112,1352,26900,26955,26835,26845,203381
20210112,1353,26835,26860,26710,26780,230491
20210112,1354,26775,26815,26700,26730,243960
20210112,1355,26740,26790,26680,26725,346392
20210112,1356,26725,26860,26710,26860,203619
20210112,1357,26860,26915,26780,26825,241221
20210112,1358,26810,26990,26800,26980,257442
20210112,1359,26980,27005,26915,26970,187337
20210112,1400,26960,27100,26940,27100,314607
20210112,1401,27105,27105,26960,26980,196487
20210112,1402,26985,27090,26975,27070,194695
20210112,1403,27060,27130,27000,27015,292055
20210112,1404,27020,27085,26960,26975,176562
20210112,1405,26990,27000,26925,26960,94952
20210112,1406,26950,27030,26900,27030,112947
20210112,1407,27015,27030,26935,26990,104558
20210112,1408,26995,27040,26915,26940,96883
20210112,1409,26930,27015,26915,26965,119133
20210112,1410,26965,27075,26945,27060,105378
20210112,1411,27050,27175,27045,27115,255177
20210112,1412,27110,27260,27105,27245,421951
20210112,1413,27240,27270,27170,27265,324279
20210112,1414,27265,27275,27190,27190,224337
20210112,1415,27200,27285,27195,27265,189518
20210112,1416,27265,27270,27130,27175,241803
20210112,1417,27170,27270,27155,27255,148841
20210112,1418,27240,27280,27225,27280,156350
20210112,1419,27270,27280,27120,27165,161672
20210112,1420,27175,27190,27055,27055,284162
20210112,1421,27070,27135,27050,27110,83515
20210112,1422,27125,27135,26965,26995,209187
20210112,1423,27000,27005,26885,26890,156879
20210112,1424,26905,27025,26890,27015,119251
20210112,1425,27000,27015,26925,26970,93247
20210112,1426,26965,27025,26915,26935,132655
20210112,1427,26945,26995,26920,26985,60448
20210112,1428,26990,27075,26985,27060,179556
20210112,1429,27060,27115,27040,27060,134498
20210112,1430,27055,27060,26985,27005,128954
20210112,1431,27010,27145,27010,27145,149242
20210112,1432,27145,27240,27145,27230,188779
20210112,1433,27230,27265,27185,27260,259843
20210112,1434,27265,27270,27190,27210,298466
20210112,1435,27210,27320,27195,27310,222193
20210112,1436,27310,27325,27210,27225,151512
20210112,1437,27230,27325,27225,27300,116454
20210112,1438,27315,27385,27310,27385,198507
20210112,1439,27385,27405,27365,27380,201626
20210112,1440,27380,27410,27340,27375,202315
20210112,1441,27380,27435,27375,27430,164571
20210112,1442,27430,27485,27425,27465,174955
20210112,1443,27465,27475,27345,27360,218583
20210112,1444,27365,27365,27300,27340,226202
20210112,1445,27340,27455,27335,27450,122092
20210112,1446,27440,27510,27435,27510,216104
20210112,1447,27500,27560,27490,27555,116396
20210112,1448,27555,27605,27530,27595,350204
20210112,1449,27595,27640,27585,27625,213992
20210112,1450,27630,27660,27575,27615,210615
20210112,1451,27610,27650,27520,27540,189544
20210112,1452,27540,27705,27535,27705,283663
20210112,1453,27710,27730,27650,27720,202734
20210112,1454,27710,27790,27710,27785,345104
20210112,1455,27790,27800,27730,27750,243838
20210112,1456,27750,27900,27750,27880,372705
20210112,1457,27870,27895,27815,27855,259318
20210112,1458,27850,27875,27710,27755,197035
20210112,1459,27770,27840,27745,27840,151024
20210112,1500,27835,27860,27770,27770,183684
20210112,1501,27765,27850,27740,27800,128457
20210112,1502,27805,27925,27805,27920,295148
20210112,1503,27920,27960,27890,27940,188024
20210112,1504,27940,28010,27870,28005,343591
20210112,1505,28000,28070,27970,28065,218491
20210112,1506,28055,28165,28000,28150,317328
20210112,1507,28155,28185,28080,28100,198159
20210112,1508,28085,28235,28085,28230,309680
20210112,1509,28235,28280,28170,28225,283605
20210112,1510,28225,28265,28175,28175,271199
20210112,1511,28180,28255,28180,28235,191464
20210112,1512,28240,28300,28220,28260,428003
20210112,1513,28260,28280,28060,28095,297671
20210112,1514,28085,28095,27975,28025,229844
20210112,1515,28025,28090,27965,27970,163279
20210112,1516,27970,28060,27955,28020,189412
20210112,1517,28025,28030,27820,27820,141346
20210112,1518,27845,27950,27825,27950,115354
20210112,1519,27950,28100,27930,28090,151023
20210112,1520,28095,28155,28060,28145,182717
20210112,1530,28245,28245,28245,28245,448166