날짜,시간,시가,고가,저가,종가,거래량
20220125,0901,21105,21105,21020,21040,667387
20220125,0902,21040,21080,21030,21050,616565
20220125,0903,21045,21045,20970,21005,519099
20220125,0904,21005,21030,20955,20960,430452
20220125,0905,20960,20960,20845,20850,219870
20220125,0906,20850,20885,20810,20860,536316
20220125,0907,20855,20885,20835,20855,351676
20220125,0908,20855,20855,20750,20765,384118
20220125,0909,20765,20830,20745,20805,343414
20220125,0910,20810,20815,20740,20750,289544
20220125,0911,20750,20800,20740,20780,212617
20220125,0912,20775,20795,20735,20790,246180
20220125,0913,20785,20850,20785,20845,182331
20220125,0914,20840,20880,20830,20855,256567
20220125,0915,20860,20865,20810,20835,157119
20220125,0916,20835,20845,20775,20795,209937
20220125,0917,20795,20805,20750,20760,149793
20220125,0918,20755,20835,20750,20830,113279
20220125,0919,20830,20840,20760,20780,152708
20220125,0920,20775,20790,20755,20760,117612
20220125,0921,20760,20765,20695,20700,339559
20220125,0922,20700,20705,20660,20670,179059
20220125,0923,20665,20690,20650,20650,190042
20220125,0924,20655,20660,20610,20625,150768
20220125,0925,20620,20620,20550,20560,211157
20220125,0926,20555,20685,20555,20680,151561
20220125,0927,20680,20685,20630,20630,178984
20220125,0928,20630,20650,20600,20650,120419
20220125,0929,20650,20675,20630,20650,90130
20220125,0930,20655,20655,20605,20620,110749
20220125,0931,20620,20680,20605,20655,105220
20220125,0932,20655,20665,20625,20635,223717
20220125,0933,20635,20665,20635,20665,76934
20220125,0934,20665,20705,20655,20695,106535
20220125,0935,20695,20710,20680,20690,113853
20220125,0936,20695,20695,20655,20670,94807
20220125,0937,20670,20680,20635,20645,77658
20220125,0938,20645,20650,20600,20610,104524
20220125,0939,20605,20650,20605,20635,96235
20220125,0940,20635,20640,20605,20610,77646
20220125,0941,20620,20620,20585,20600,205034
20220125,0942,20595,20640,20595,20620,108200
20220125,0943,20620,20650,20605,20620,63829
20220125,0944,20620,20630,20545,20550,476293
20220125,0945,20550,20580,20545,20555,193195
20220125,0946,20550,20565,20535,20555,114543
20220125,0947,20560,20560,20510,20520,251803
20220125,0948,20520,20540,20505,20535,154347
20220125,0949,20530,20575,20515,20560,167936
20220125,0950,20555,20575,20545,20555,105567
20220125,0951,20555,20555,20490,20500,461872
20220125,0952,20495,20510,20485,20495,129750
20220125,0953,20495,20510,20465,20470,199142
20220125,0954,20475,20485,20465,20470,149517
20220125,0955,20465,20475,20435,20450,318356
20220125,0956,20455,20460,20420,20435,165308
20220125,0957,20430,20445,20415,20435,152969
20220125,0958,20430,20450,20415,20425,180403
20220125,0959,20425,20425,20405,20415,98441
20220125,1000,20420,20425,20400,20415,115213
20220125,1001,20415,20470,20415,20465,215637
20220125,1002,20465,20470,20445,20460,52234
20220125,1003,20460,20485,20455,20470,188554
20220125,1004,20465,20480,20445,20475,195974
20220125,1005,20475,20480,20405,20405,171510
20220125,1006,20410,20430,20390,20405,257568
20220125,1007,20405,20415,20400,20400,91697
20220125,1008,20405,20460,20395,20455,75577
20220125,1009,20455,20455,20390,20390,117601
20220125,1010,20395,20435,20390,20400,123904
20220125,1011,20400,20430,20395,20425,80341
20220125,1012,20425,20430,20390,20395,177774
20220125,1013,20390,20405,20370,20385,199041
20220125,1014,20385,20415,20385,20395,63250
20220125,1015,20395,20410,20370,20380,92743
20220125,1016,20380,20410,20375,20400,91402
20220125,1017,20395,20420,20390,20420,141025
20220125,1018,20415,20430,20380,20425,220227
20220125,1019,20425,20460,20425,20440,211899
20220125,1020,20435,20440,20405,20425,196425
20220125,1021,20425,20445,20415,20440,136281
20220125,1022,20435,20470,20430,20465,112679
20220125,1023,20465,20475,20435,20470,135409
20220125,1024,20470,20470,20440,20465,110171
20220125,1025,20470,20500,20460,20495,176345
20220125,1026,20495,20545,20490,20545,216966
20220125,1027,20545,20555,20535,20550,180371
20220125,1028,20555,20560,20525,20545,179684
20220125,1029,20545,20580,20535,20580,160537
20220125,1030,20575,20610,20570,20575,290738
20220125,1031,20570,20595,20530,20550,200123
20220125,1032,20550,20580,20520,20520,162611
20220125,1033,20520,20535,20515,20520,49005
20220125,1034,20520,20575,20505,20575,124673
20220125,1035,20575,20600,20540,20540,76529
20220125,1036,20545,20545,20480,20490,145957
20220125,1037,20490,20500,20480,20485,122684
20220125,1038,20490,20520,20485,20515,48077
20220125,1039,20510,20525,20495,20500,84972
20220125,1040,20495,20500,20415,20420,294562
20220125,1041,20420,20430,20395,20400,205148
20220125,1042,20395,20400,20375,20385,125005
20220125,1043,20395,20400,20385,20390,80306
20220125,1044,20385,20430,20385,20415,63425
20220125,1045,20410,20415,20385,20395,156758
20220125,1046,20395,20420,20380,20390,226945
20220125,1047,20385,20415,20385,20410,21818
20220125,1048,20415,20440,20405,20425,115300
20220125,1049,20425,20480,20415,20480,158429
20220125,1050,20480,20525,20470,20520,211444
20220125,1051,20520,20525,20480,20485,199913
20220125,1052,20485,20505,20475,20490,67003
20220125,1053,20480,20490,20445,20445,72015
20220125,1054,20445,20450,20410,20430,54185
20220125,1055,20430,20445,20410,20435,22718
20220125,1056,20430,20430,20390,20390,138802
20220125,1057,20395,20395,20360,20385,227562
20220125,1058,20385,20400,20365,20390,101666
20220125,1059,20390,20440,20385,20430,112874
20220125,1100,20425,20435,20420,20425,50490
20220125,1101,20425,20425,20400,20410,55183
20220125,1102,20410,20450,20405,20440,67233
20220125,1103,20445,20445,20420,20420,43058
20220125,1104,20430,20435,20380,20390,139208
20220125,1105,20390,20400,20380,20390,87360
20220125,1106,20390,20395,20375,20385,130343
20220125,1107,20385,20395,20370,20390,78414
20220125,1108,20395,20395,20370,20380,72427
20220125,1109,20380,20385,20370,20375,91821
20220125,1110,20370,20380,20355,20360,162678
20220125,1111,20355,20360,20335,20340,149844
20220125,1112,20340,20350,20330,20340,55996
20220125,1113,20345,20390,20340,20375,47641
20220125,1114,20375,20385,20340,20345,69674
20220125,1115,20350,20350,20325,20330,183879
20220125,1116,20340,20355,20330,20345,51975
20220125,1117,20345,20345,20325,20330,68420
20220125,1118,20330,20335,20320,20325,62476
20220125,1119,20325,20330,20315,20320,77223
20220125,1120,20325,20335,20310,20315,116749
20220125,1121,20320,20330,20310,20315,52155
20220125,1122,20310,20320,20305,20320,87723
20220125,1123,20325,20325,20305,20305,100397
20220125,1124,20305,20305,20280,20280,286266
20220125,1125,20285,20300,20270,20275,160622
20220125,1126,20270,20280,20260,20265,112582
20220125,1127,20265,20270,20250,20260,127528
20220125,1128,20260,20290,20250,20285,135286
20220125,1129,20285,20285,20270,20275,137326
20220125,1130,20280,20280,20260,20265,105357
20220125,1131,20265,20305,20265,20275,209676
20220125,1132,20275,20290,20265,20275,66864
20220125,1133,20275,20300,20270,20285,49424
20220125,1134,20280,20305,20280,20290,76346
20220125,1135,20290,20295,20275,20290,49034
20220125,1136,20290,20290,20265,20270,73895
20220125,1137,20270,20280,20265,20265,64552
20220125,1138,20265,20275,20250,20260,68298
20220125,1139,20255,20260,20240,20255,95820
20220125,1140,20255,20260,20240,20240,35998
20220125,1141,20240,20255,20225,20230,98618
20220125,1142,20225,20235,20215,20220,124781
20220125,1143,20220,20220,20200,20210,237075
20220125,1144,20210,20215,20200,20200,149140
20220125,1145,20200,20210,20185,20190,232766
20220125,1146,20190,20210,20185,20205,83753
20220125,1147,20205,20220,20190,20195,176075
20220125,1148,20195,20195,20175,20185,195183
20220125,1149,20185,20195,20170,20175,46985
20220125,1150,20170,20185,20160,20175,102242
20220125,1151,20170,20175,20150,20155,204035
20220125,1152,20155,20155,20145,20145,118782
20220125,1153,20150,20155,20115,20120,248678
20220125,1154,20115,20120,20095,20110,388670
20220125,1155,20105,20125,20100,20125,192737
20220125,1156,20125,20130,20095,20100,147876
20220125,1157,20095,20115,20090,20110,193885
20220125,1158,20105,20140,20105,20140,43355
20220125,1159,20140,20180,20135,20180,83805
20220125,1200,20175,20185,20160,20170,71211
20220125,1201,20170,20185,20160,20180,80639
20220125,1202,20180,20200,20175,20185,124006
20220125,1203,20185,20220,20180,20210,72857
20220125,1204,20210,20210,20180,20190,85479
20220125,1205,20195,20195,20165,20165,71342
20220125,1206,20175,20190,20170,20190,24746
20220125,1207,20185,20210,20180,20185,54008
20220125,1208,20190,20205,20185,20200,56188
20220125,1209,20195,20195,20170,20185,108419
20220125,1210,20185,20185,20155,20160,104281
20220125,1211,20160,20160,20120,20120,121904
20220125,1212,20125,20140,20115,20135,56154
20220125,1213,20140,20150,20130,20145,26913
20220125,1214,20145,20160,20140,20145,24923
20220125,1215,20145,20155,20130,20155,66684
20220125,1216,20150,20185,20150,20185,45955
20220125,1217,20185,20200,20180,20195,76415
20220125,1218,20195,20195,20175,20175,63947
20220125,1219,20185,20185,20165,20170,59501
20220125,1220,20170,20180,20150,20175,85946
20220125,1221,20180,20205,20180,20190,81059
20220125,1222,20190,20205,20175,20200,56150
20220125,1223,20200,20205,20180,20195,24419
20220125,1224,20195,20200,20170,20200,36817
20220125,1225,20200,20200,20190,20195,35111
20220125,1226,20200,20220,20190,20215,37845
20220125,1227,20215,20215,20190,20195,44787
20220125,1228,20195,20215,20190,20200,53508
20220125,1229,20200,20205,20170,20170,50498
20220125,1230,20170,20175,20160,20170,94622
20220125,1231,20170,20190,20165,20185,11613
20220125,1232,20185,20210,20185,20205,38291
20220125,1233,20210,20215,20170,20175,49110
20220125,1234,20180,20185,20165,20175,23311
20220125,1235,20175,20175,20160,20160,23912
20220125,1236,20155,20175,20150,20165,43565
20220125,1237,20165,20190,20155,20185,58259
20220125,1238,20180,20190,20165,20190,72621
20220125,1239,20190,20190,20160,20160,46881
20220125,1240,20160,20185,20155,20180,28804
20220125,1241,20185,20190,20180,20180,47142
20220125,1242,20180,20185,20170,20170,36308
20220125,1243,20170,20170,20155,20165,52159
20220125,1244,20165,20175,20155,20155,53239
20220125,1245,20155,20155,20135,20140,96562
20220125,1246,20140,20140,20120,20120,79437
20220125,1247,20125,20125,20075,20080,208241
20220125,1248,20080,20095,20055,20055,180764
20220125,1249,20060,20080,20060,20075,32152
20220125,1250,20075,20075,20060,20060,43396
20220125,1251,20065,20080,20055,20065,83510
20220125,1252,20065,20065,20035,20035,155780
20220125,1253,20040,20045,20030,20040,77868
20220125,1254,20040,20055,20025,20035,106660
20220125,1255,20040,20060,20035,20055,47610
20220125,1256,20050,20065,20035,20065,128543
20220125,1257,20070,20095,20070,20090,69967
20220125,1258,20090,20100,20085,20100,42155
20220125,1259,20100,20110,20090,20110,83299
20220125,1300,20110,20110,20070,20080,79145
20220125,1301,20080,20090,20060,20075,64261
20220125,1302,20070,20080,20060,20065,66965
20220125,1303,20065,20075,20045,20060,68316
20220125,1304,20055,20085,20050,20085,42394
20220125,1305,20080,20080,20050,20050,75263
20220125,1306,20060,20070,20040,20060,36894
20220125,1307,20050,20070,20045,20045,60799
20220125,1308,20045,20060,20035,20040,78752
20220125,1309,20045,20085,20035,20085,97170
20220125,1310,20085,20085,20065,20080,41395
20220125,1311,20080,20090,20070,20085,47338
20220125,1312,20085,20085,20070,20075,12627
20220125,1313,20075,20075,20055,20055,51541
20220125,1314,20055,20055,20040,20040,84708
20220125,1315,20040,20040,20030,20030,67637
20220125,1316,20030,20070,20005,20065,182598
20220125,1317,20070,20085,20065,20070,89919
20220125,1318,20065,20075,20055,20055,72670
20220125,1319,20055,20065,20030,20035,55104
20220125,1320,20040,20045,20035,20045,21039
20220125,1321,20045,20055,20020,20025,113313
20220125,1322,20020,20040,20020,20035,51346
20220125,1323,20035,20045,20025,20030,24558
20220125,1324,20035,20050,20030,20045,32463
20220125,1325,20040,20045,20015,20015,74162
20220125,1326,20015,20025,20005,20015,87200
20220125,1327,20015,20020,20000,20015,262294
20220125,1328,20020,20020,20000,20000,43423
20220125,1329,20005,20005,19985,20000,175475
20220125,1330,20000,20010,19980,19985,126560
20220125,1331,19990,20045,19980,20030,72013
20220125,1332,20030,20055,20025,20055,49859
20220125,1333,20055,20065,20050,20055,48044
20220125,1334,20060,20060,20025,20035,146918
20220125,1335,20030,20035,20000,20000,110575
20220125,1336,20005,20010,19990,20005,50958
20220125,1337,20005,20010,19980,19985,150829
20220125,1338,19990,19995,19960,19965,123904
20220125,1339,19965,19990,19960,19980,83228
20220125,1340,19980,20005,19970,19995,43248
20220125,1341,20000,20005,19970,19975,128893
20220125,1342,19975,19985,19970,19975,48517
20220125,1343,19980,20005,19975,20005,122491
20220125,1344,20000,20000,19975,19990,79412
20220125,1345,19985,20005,19975,20000,118194
20220125,1346,20000,20045,19985,20035,147722
20220125,1347,20040,20040,20015,20030,33613
20220125,1348,20030,20040,20015,20020,67851
20220125,1349,20025,20050,20015,20045,141833
20220125,1350,20045,20060,20040,20050,161758
20220125,1351,20050,20055,20035,20050,40565
20220125,1352,20050,20060,20025,20055,87456
20220125,1353,20065,20090,20055,20070,70254
20220125,1354,20070,20070,20035,20045,40847
20220125,1355,20045,20045,20015,20025,116169
20220125,1356,20025,20050,20025,20035,70429
20220125,1357,20035,20045,20025,20035,81366
20220125,1358,20035,20045,20025,20030,83038
20220125,1359,20030,20035,20010,20020,101175
20220125,1400,20025,20025,20010,20015,50126
20220125,1401,20010,20010,19975,19980,209309
20220125,1402,19975,19980,19945,19950,410503
20220125,1403,19950,19970,19940,19965,29122
20220125,1404,19965,20000,19965,19970,71693
20220125,1405,19970,20000,19970,19995,37401
20220125,1406,19995,20025,19975,20010,54815
20220125,1407,20015,20060,20010,20050,145849
20220125,1408,20050,20060,20045,20055,23884
20220125,1409,20055,20060,20045,20055,41131
20220125,1410,20060,20090,20045,20070,161313
20220125,1411,20070,20095,20065,20095,69855
20220125,1412,20095,20110,20065,20065,156871
20220125,1413,20070,20110,20065,20105,63498
20220125,1414,20110,20130,20105,20120,79358
20220125,1415,20120,20145,20110,20130,80551
20220125,1416,20125,20130,20085,20105,157758
20220125,1417,20110,20120,20100,20105,62503
20220125,1418,20105,20110,20095,20105,66515
20220125,1419,20105,20120,20100,20115,47217
20220125,1420,20120,20145,20115,20140,191534
20220125,1421,20150,20165,20130,20155,91631
20220125,1422,20160,20165,20120,20130,77525
20220125,1423,20135,20200,20135,20200,214195
20220125,1424,20200,20225,20195,20210,171303
20220125,1425,20210,20220,20200,20210,76679
20220125,1426,20215,20240,20195,20235,101435
20220125,1427,20235,20240,20210,20220,109038
20220125,1428,20220,20225,20185,20195,82875
20220125,1429,20195,20240,20195,20235,130208
20220125,1430,20235,20250,20225,20240,104721
20220125,1431,20245,20250,20215,20235,53671
20220125,1432,20235,20290,20230,20280,377225
20220125,1433,20280,20310,20275,20300,235251
20220125,1434,20305,20305,20270,20270,121013
20220125,1435,20270,20285,20255,20275,91418
20220125,1436,20270,20290,20260,20260,35306
20220125,1437,20260,20270,20215,20215,237496
20220125,1438,20220,20220,20195,20200,79246
20220125,1439,20200,20200,20175,20195,65650
20220125,1440,20195,20225,20180,20180,95827
20220125,1441,20180,20220,20170,20215,70291
20220125,1442,20215,20255,20205,20245,88440
20220125,1443,20240,20300,20235,20280,148336
20220125,1444,20275,20290,20265,20280,89234
20220125,1445,20280,20290,20245,20255,73187
20220125,1446,20255,20260,20230,20240,46604
20220125,1447,20240,20250,20230,20240,53349
20220125,1448,20230,20245,20215,20220,84435
20220125,1449,20220,20250,20220,20240,26522
20220125,1450,20240,20245,20195,20205,72895
20220125,1451,20205,20215,20200,20200,53911
20220125,1452,20200,20210,20195,20205,23253
20220125,1453,20205,20225,20175,20185,62471
20220125,1454,20180,20240,20180,20240,37573
20220125,1455,20240,20280,20235,20250,121158
20220125,1456,20245,20250,20220,20240,86695
20220125,1457,20240,20240,20220,20220,13746
20220125,1458,20225,20260,20220,20255,21023
20220125,1459,20260,20275,20245,20255,76703
20220125,1500,20255,20270,20240,20250,81212
20220125,1501,20245,20305,20245,20300,260303
20220125,1502,20300,20305,20240,20245,92451
20220125,1503,20250,20270,20220,20230,83065
20220125,1504,20230,20235,20200,20210,83329
20220125,1505,20210,20215,20190,20195,92352
20220125,1506,20200,20235,20190,20205,76437
20220125,1507,20200,20225,20195,20220,104903
20220125,1508,20215,20230,20195,20200,78630
20220125,1509,20200,20210,20180,20190,53735
20220125,1510,20185,20195,20160,20165,85387
20220125,1511,20160,20170,20145,20170,139470
20220125,1512,20170,20190,20140,20140,42287
20220125,1513,20145,20155,20110,20110,79063
20220125,1514,20110,20125,20095,20100,108072
20220125,1515,20095,20115,20095,20100,40851
20220125,1516,20100,20135,20095,20135,71991
20220125,1517,20135,20145,20120,20130,54742
20220125,1518,20130,20135,20100,20110,58465
20220125,1519,20110,20135,20110,20135,86687
20220125,1520,20140,20145,20125,20135,129762
20220125,1530,20155,20155,20155,20155,524884