날짜,시간,시가,고가,저가,종가,거래량
20210114,0901,28235,28420,28235,28345,461885
20210114,0902,28335,28340,28205,28330,321854
20210114,0903,28320,28430,28320,28370,261546
20210114,0904,28360,28445,28340,28400,199088
20210114,0905,28410,28470,28375,28440,226537
20210114,0906,28435,28495,28370,28380,246736
20210114,0907,28380,28410,28260,28285,253699
20210114,0908,28285,28385,28265,28325,300035
20210114,0909,28320,28320,28225,28235,338287
20210114,0910,28240,28340,28170,28335,370009
20210114,0911,28330,28455,28285,28445,313856
20210114,0912,28440,28450,28395,28435,252869
20210114,0913,28430,28440,28370,28410,234404
20210114,0914,28405,28405,28320,28365,197934
20210114,0915,28365,28440,28360,28405,154142
20210114,0916,28400,28515,28385,28490,340215
20210114,0917,28485,28585,28450,28575,305354
20210114,0918,28570,28620,28530,28615,262973
20210114,0919,28620,28640,28585,28615,332026
20210114,0920,28620,28640,28560,28625,254507
20210114,0921,28625,28635,28500,28550,190057
20210114,0922,28555,28575,28480,28515,131814
20210114,0923,28520,28555,28460,28460,80953
20210114,0924,28470,28480,28405,28425,147445
20210114,0925,28425,28485,28405,28470,112862
20210114,0926,28465,28560,28455,28535,117491
20210114,0927,28540,28595,28505,28570,208866
20210114,0928,28575,28610,28555,28585,120759
20210114,0929,28585,28600,28550,28565,148859
20210114,0930,28575,28670,28560,28665,302907
20210114,0931,28670,28715,28655,28675,363974
20210114,0932,28670,28690,28620,28670,276822
20210114,0933,28665,28690,28630,28630,153512
20210114,0934,28635,28740,28625,28715,217781
20210114,0935,28715,28715,28650,28680,65564
20210114,0936,28685,28700,28570,28585,170902
20210114,0937,28585,28615,28530,28585,132137
20210114,0938,28580,28610,28555,28610,88106
20210114,0939,28615,28670,28605,28645,198841
20210114,0940,28640,28685,28635,28675,91152
20210114,0941,28680,28725,28650,28710,228516
20210114,0942,28710,28745,28680,28685,158198
20210114,0943,28685,28735,28660,28695,155445
20210114,0944,28695,28745,28685,28735,122644
20210114,0945,28735,28745,28710,28735,99948
20210114,0946,28735,28770,28655,28665,288554
20210114,0947,28670,28735,28665,28730,111887
20210114,0948,28730,28735,28670,28690,92445
20210114,0949,28690,28695,28635,28640,136624
20210114,0950,28640,28665,28610,28610,100270
20210114,0951,28620,28630,28585,28590,135100
20210114,0952,28595,28635,28575,28630,113946
20210114,0953,28630,28655,28605,28625,76773
20210114,0954,28625,28625,28520,28560,183050
20210114,0955,28560,28580,28530,28560,84453
20210114,0956,28555,28600,28545,28550,125981
20210114,0957,28550,28570,28510,28525,93620
20210114,0958,28530,28570,28520,28520,68354
20210114,0959,28525,28550,28485,28495,148386
20210114,1000,28505,28590,28505,28570,89782
20210114,1001,28570,28625,28550,28605,147206
20210114,1002,28600,28670,28585,28645,174551
20210114,1003,28640,28690,28635,28655,147609
20210114,1004,28655,28685,28645,28670,65863
20210114,1005,28670,28690,28635,28685,74934
20210114,1006,28685,28700,28645,28675,102843
20210114,1007,28665,28670,28625,28650,39200
20210114,1008,28650,28680,28635,28670,66229
20210114,1009,28675,28675,28635,28655,26005
20210114,1010,28655,28660,28585,28595,113195
20210114,1011,28595,28645,28585,28635,42434
20210114,1012,28645,28665,28620,28625,54275
20210114,1013,28620,28640,28530,28540,101656
20210114,1014,28545,28555,28485,28500,144693
20210114,1015,28495,28505,28445,28460,188827
20210114,1016,28470,28525,28460,28495,158816
20210114,1017,28495,28575,28495,28555,77954
20210114,1018,28560,28630,28555,28585,169822
20210114,1019,28595,28640,28585,28625,114524
20210114,1020,28625,28655,28620,28635,102785
20210114,1021,28640,28655,28620,28625,37874
20210114,1022,28625,28680,28625,28650,116206
20210114,1023,28645,28650,28620,28650,47726
20210114,1024,28650,28675,28625,28665,115318
20210114,1025,28665,28675,28640,28655,54566
20210114,1026,28655,28660,28590,28605,83111
20210114,1027,28605,28605,28535,28575,81498
20210114,1028,28580,28585,28540,28550,49016
20210114,1029,28550,28620,28545,28610,52019
20210114,1030,28610,28615,28570,28570,21525
20210114,1031,28580,28585,28530,28555,54568
20210114,1032,28555,28610,28540,28585,70163
20210114,1033,28575,28650,28575,28650,160426
20210114,1034,28650,28675,28615,28670,124577
20210114,1035,28675,28695,28650,28695,91764
20210114,1036,28680,28685,28635,28665,47546
20210114,1037,28670,28680,28635,28645,46562
20210114,1038,28645,28645,28605,28630,42571
20210114,1039,28635,28640,28590,28595,50865
20210114,1040,28595,28610,28550,28610,61823
20210114,1041,28600,28635,28585,28595,50538
20210114,1042,28610,28620,28590,28610,25670
20210114,1043,28610,28665,28590,28655,170309
20210114,1044,28655,28665,28640,28660,39914
20210114,1045,28660,28665,28615,28635,37521
20210114,1046,28625,28660,28620,28625,53186
20210114,1047,28635,28660,28595,28595,76566
20210114,1048,28595,28610,28500,28515,188334
20210114,1049,28510,28555,28510,28530,51396
20210114,1050,28530,28545,28495,28545,131245
20210114,1051,28535,28570,28530,28540,121457
20210114,1052,28550,28575,28540,28560,53184
20210114,1053,28560,28565,28495,28500,115112
20210114,1054,28490,28545,28485,28505,91454
20210114,1055,28515,28545,28505,28525,35437
20210114,1056,28525,28610,28525,28585,122729
20210114,1057,28600,28625,28590,28615,121220
20210114,1058,28610,28620,28585,28600,41717
20210114,1059,28595,28620,28590,28620,40605
20210114,1100,28620,28625,28555,28580,60476
20210114,1101,28580,28605,28545,28600,41913
20210114,1102,28595,28600,28560,28585,27351
20210114,1103,28570,28585,28545,28560,28264
20210114,1104,28565,28580,28540,28560,19494
20210114,1105,28555,28560,28500,28515,99599
20210114,1106,28510,28535,28500,28505,60106
20210114,1107,28505,28530,28480,28510,61618
20210114,1108,28510,28545,28495,28515,39694
20210114,1109,28515,28575,28510,28570,92128
20210114,1110,28570,28575,28510,28525,25201
20210114,1111,28520,28520,28470,28485,143451
20210114,1112,28485,28490,28430,28430,285074
20210114,1113,28430,28485,28425,28445,112170
20210114,1114,28445,28445,28375,28390,188539
20210114,1115,28385,28465,28375,28465,96791
20210114,1116,28460,28470,28420,28465,105759
20210114,1117,28465,28470,28440,28460,53046
20210114,1118,28460,28465,28420,28460,88018
20210114,1119,28460,28495,28430,28485,85032
20210114,1120,28490,28495,28450,28485,47278
20210114,1121,28490,28495,28395,28395,103484
20210114,1122,28400,28440,28395,28415,62733
20210114,1123,28405,28430,28385,28385,47084
20210114,1124,28390,28450,28370,28440,107742
20210114,1125,28440,28490,28415,28480,78812
20210114,1126,28480,28515,28445,28500,80920
20210114,1127,28505,28535,28495,28530,71120
20210114,1128,28525,28550,28500,28515,71220
20210114,1129,28515,28535,28490,28500,112151
20210114,1130,28515,28540,28510,28530,49361
20210114,1131,28520,28555,28520,28550,68459
20210114,1132,28545,28545,28505,28510,26810
20210114,1133,28510,28520,28475,28485,43712
20210114,1134,28485,28495,28465,28470,18636
20210114,1135,28475,28515,28475,28505,21923
20210114,1136,28495,28505,28465,28465,29362
20210114,1137,28475,28520,28475,28520,27266
20210114,1138,28520,28540,28505,28535,46592
20210114,1139,28540,28560,28520,28555,136400
20210114,1140,28545,28605,28545,28580,168586
20210114,1141,28580,28615,28580,28600,89603
20210114,1142,28600,28615,28575,28610,75230
20210114,1143,28610,28615,28575,28605,69310
20210114,1144,28600,28605,28585,28595,26840
20210114,1145,28600,28600,28580,28600,30398
20210114,1146,28600,28600,28555,28560,49490
20210114,1147,28560,28605,28550,28585,56315
20210114,1148,28585,28610,28580,28585,52397
20210114,1149,28595,28610,28585,28605,28694
20210114,1150,28600,28610,28590,28600,49012
20210114,1151,28600,28605,28580,28600,22344
20210114,1152,28600,28610,28590,28595,27089
20210114,1153,28595,28640,28590,28640,172815
20210114,1154,28640,28640,28615,28625,39450
20210114,1155,28625,28625,28600,28615,33310
20210114,1156,28610,28635,28605,28625,41157
20210114,1157,28620,28625,28595,28600,30081
20210114,1158,28600,28600,28555,28560,54248
20210114,1159,28565,28600,28555,28590,43278
20210114,1200,28595,28640,28595,28635,88849
20210114,1201,28635,28645,28585,28600,59123
20210114,1202,28600,28620,28590,28595,35126
20210114,1203,28605,28610,28585,28585,32364
20210114,1204,28585,28590,28575,28575,26219
20210114,1205,28570,28605,28565,28595,40698
20210114,1206,28595,28625,28595,28620,76157
20210114,1207,28625,28645,28610,28630,63211
20210114,1208,28635,28650,28625,28650,116059
20210114,1209,28650,28695,28650,28685,152240
20210114,1210,28685,28700,28655,28665,154605
20210114,1211,28660,28690,28650,28685,73496
20210114,1212,28685,28690,28670,28680,46509
20210114,1213,28680,28710,28665,28705,121043
20210114,1214,28710,28730,28690,28700,92636
20210114,1215,28705,28720,28700,28710,34476
20210114,1216,28710,28715,28675,28685,98571
20210114,1217,28690,28720,28685,28705,79708
20210114,1218,28705,28705,28680,28685,23565
20210114,1219,28685,28700,28670,28680,41971
20210114,1220,28680,28690,28665,28680,14403
20210114,1221,28680,28680,28640,28655,47882
20210114,1222,28660,28695,28650,28690,43150
20210114,1223,28685,28700,28670,28680,21381
20210114,1224,28680,28680,28640,28645,22519
20210114,1225,28645,28645,28610,28625,52590
20210114,1226,28625,28650,28625,28640,37201
20210114,1227,28635,28650,28635,28640,13215
20210114,1228,28640,28675,28635,28635,65561
20210114,1229,28645,28650,28610,28615,85903
20210114,1230,28620,28625,28600,28620,40244
20210114,1231,28610,28630,28600,28605,79325
20210114,1232,28605,28625,28590,28625,38297
20210114,1233,28625,28625,28585,28615,57470
20210114,1234,28615,28650,28615,28650,52817
20210114,1235,28640,28650,28625,28640,36981
20210114,1236,28635,28645,28610,28620,22771
20210114,1237,28625,28640,28615,28640,30153
20210114,1238,28640,28660,28640,28655,36241
20210114,1239,28655,28675,28655,28670,79143
20210114,1240,28675,28680,28660,28675,53185
20210114,1241,28665,28675,28645,28655,51822
20210114,1242,28655,28670,28645,28655,34293
20210114,1243,28660,28660,28635,28655,39663
20210114,1244,28640,28640,28625,28630,31054
20210114,1245,28635,28635,28605,28610,49581
20210114,1246,28610,28630,28600,28630,8765
20210114,1247,28635,28640,28620,28630,19118
20210114,1248,28630,28640,28620,28625,41633
20210114,1249,28620,28625,28575,28590,119164
20210114,1250,28600,28605,28555,28575,48345
20210114,1251,28570,28580,28555,28570,72719
20210114,1252,28570,28590,28560,28585,35300
20210114,1253,28585,28610,28585,28595,33051
20210114,1254,28595,28595,28565,28580,29081
20210114,1255,28580,28580,28545,28550,119896
20210114,1256,28550,28580,28545,28560,34377
20210114,1257,28560,28560,28540,28555,71362
20210114,1258,28555,28605,28555,28590,52287
20210114,1259,28585,28620,28585,28610,71565
20210114,1300,28615,28615,28595,28610,50663
20210114,1301,28605,28630,28600,28610,63984
20210114,1302,28605,28615,28590,28605,22384
20210114,1303,28600,28600,28575,28585,23031
20210114,1304,28585,28585,28570,28580,28639
20210114,1305,28575,28585,28520,28525,117987
20210114,1306,28525,28560,28525,28545,61845
20210114,1307,28545,28545,28510,28535,50167
20210114,1308,28530,28565,28530,28565,45354
20210114,1309,28565,28590,28550,28580,21790
20210114,1310,28575,28580,28545,28555,30450
20210114,1311,28550,28570,28550,28570,15431
20210114,1312,28565,28565,28540,28555,39825
20210114,1313,28550,28580,28545,28550,52191
20210114,1314,28550,28555,28525,28540,48196
20210114,1315,28540,28560,28520,28530,35399
20210114,1316,28530,28580,28530,28580,69560
20210114,1317,28580,28580,28535,28540,43980
20210114,1318,28535,28540,28480,28500,188475
20210114,1319,28505,28520,28450,28450,164939
20210114,1320,28460,28495,28455,28485,29589
20210114,1321,28485,28505,28470,28480,44265
20210114,1322,28480,28490,28450,28450,69039
20210114,1323,28455,28470,28420,28430,178507
20210114,1324,28430,28470,28420,28440,115854
20210114,1325,28440,28455,28435,28440,46854
20210114,1326,28440,28440,28405,28425,70321
20210114,1327,28430,28450,28415,28445,61411
20210114,1328,28450,28490,28445,28485,58938
20210114,1329,28485,28485,28460,28470,46310
20210114,1330,28460,28465,28435,28445,63812
20210114,1331,28440,28495,28435,28480,52398
20210114,1332,28485,28495,28460,28480,22930
20210114,1333,28490,28510,28475,28505,44874
20210114,1334,28500,28505,28470,28485,37945
20210114,1335,28490,28495,28475,28490,25600
20210114,1336,28480,28490,28450,28480,22863
20210114,1337,28480,28485,28445,28470,86418
20210114,1338,28465,28465,28445,28445,18827
20210114,1339,28445,28455,28420,28425,63051
20210114,1340,28430,28445,28410,28415,48619
20210114,1341,28410,28445,28395,28415,114173
20210114,1342,28415,28420,28380,28410,91154
20210114,1343,28405,28405,28370,28385,110871
20210114,1344,28385,28400,28375,28380,46295
20210114,1345,28380,28445,28380,28435,127289
20210114,1346,28435,28470,28430,28470,100684
20210114,1347,28475,28490,28465,28485,92809
20210114,1348,28475,28525,28475,28520,129412
20210114,1349,28525,28525,28495,28505,60588
20210114,1350,28505,28510,28480,28485,84506
20210114,1351,28490,28505,28480,28490,42487
20210114,1352,28490,28490,28460,28480,75917
20210114,1353,28475,28480,28465,28470,13832
20210114,1354,28470,28470,28420,28445,91702
20210114,1355,28445,28445,28395,28405,64612
20210114,1356,28415,28480,28410,28470,94542
20210114,1357,28460,28515,28460,28505,140128
20210114,1358,28510,28530,28485,28520,77785
20210114,1359,28520,28555,28520,28535,163682
20210114,1400,28535,28570,28535,28570,128658
20210114,1401,28565,28570,28540,28550,99335
20210114,1402,28550,28570,28535,28540,48160
20210114,1403,28540,28545,28515,28525,31294
20210114,1404,28530,28545,28485,28495,88212
20210114,1405,28505,28510,28475,28495,77463
20210114,1406,28495,28540,28480,28535,72053
20210114,1407,28535,28575,28535,28560,149503
20210114,1408,28565,28570,28525,28560,53632
20210114,1409,28550,28560,28515,28530,20732
20210114,1410,28540,28580,28535,28565,93683
20210114,1411,28565,28615,28560,28605,199218
20210114,1412,28605,28610,28515,28520,104237
20210114,1413,28515,28545,28510,28520,59589
20210114,1414,28525,28535,28495,28510,59463
20210114,1415,28505,28550,28500,28535,64591
20210114,1416,28540,28545,28505,28510,24263
20210114,1417,28505,28530,28485,28505,69587
20210114,1418,28500,28510,28480,28480,77462
20210114,1419,28485,28520,28470,28470,93912
20210114,1420,28470,28480,28430,28460,94645
20210114,1421,28455,28465,28430,28430,32794
20210114,1422,28440,28485,28440,28470,41235
20210114,1423,28465,28470,28420,28435,36055
20210114,1424,28435,28435,28355,28355,205157
20210114,1425,28355,28360,28310,28310,173788
20210114,1426,28330,28395,28315,28345,86562
20210114,1427,28340,28390,28295,28365,261000
20210114,1428,28355,28400,28350,28390,113395
20210114,1429,28390,28390,28340,28370,81296
20210114,1430,28365,28395,28355,28365,58343
20210114,1431,28370,28380,28320,28380,74499
20210114,1432,28380,28435,28365,28405,130681
20210114,1433,28400,28415,28385,28400,51516
20210114,1434,28410,28415,28385,28395,61331
20210114,1435,28395,28470,28395,28450,99011
20210114,1436,28440,28495,28440,28485,116211
20210114,1437,28485,28490,28455,28490,63971
20210114,1438,28490,28505,28465,28500,118636
20210114,1439,28500,28525,28480,28480,66257
20210114,1440,28480,28510,28480,28500,87328
20210114,1441,28500,28525,28490,28505,69155
20210114,1442,28505,28530,28465,28475,78810
20210114,1443,28475,28495,28460,28460,30562
20210114,1444,28460,28460,28405,28420,76050
20210114,1445,28420,28440,28405,28420,73728
20210114,1446,28420,28440,28410,28435,52253
20210114,1447,28435,28490,28435,28475,72324
20210114,1448,28475,28495,28465,28495,67889
20210114,1449,28500,28505,28480,28490,43698
20210114,1450,28490,28545,28465,28530,198150
20210114,1451,28525,28535,28475,28490,80383
20210114,1452,28485,28520,28480,28495,41232
20210114,1453,28495,28510,28475,28510,38229
20210114,1454,28510,28510,28465,28470,49242
20210114,1455,28480,28500,28460,28460,20742
20210114,1456,28460,28520,28455,28515,98727
20210114,1457,28515,28550,28495,28540,128182
20210114,1458,28550,28600,28540,28570,245313
20210114,1459,28570,28595,28565,28570,73321
20210114,1500,28575,28605,28570,28595,83400
20210114,1501,28590,28645,28580,28630,238649
20210114,1502,28635,28650,28610,28615,150743
20210114,1503,28610,28635,28600,28620,69615
20210114,1504,28620,28640,28620,28640,55805
20210114,1505,28635,28650,28630,28640,68382
20210114,1506,28645,28650,28570,28585,164943
20210114,1507,28580,28595,28535,28555,103745
20210114,1508,28560,28580,28550,28555,55735
20210114,1509,28565,28570,28520,28535,62489
20210114,1510,28535,28535,28480,28500,76247
20210114,1511,28495,28525,28490,28500,49481
20210114,1512,28495,28555,28495,28545,39431
20210114,1513,28550,28555,28500,28505,41727
20210114,1514,28505,28515,28490,28495,32245
20210114,1515,28495,28500,28425,28425,193433
20210114,1516,28425,28440,28370,28430,155523
20210114,1517,28425,28440,28390,28410,86450
20210114,1518,28405,28445,28405,28430,38971
20210114,1519,28425,28450,28420,28440,114511
20210114,1520,28445,28460,28415,28415,131870
20210114,1530,28505,28505,28505,28505,447522