날짜,시간,시가,고가,저가,종가,거래량
20210127,0901,2035,2040,2025,2035,5713795
20210127,0902,2035,2040,2025,2040,3240660
20210127,0903,2040,2045,2025,2030,4463725
20210127,0904,2030,2035,2025,2035,3117137
20210127,0905,2035,2035,2025,2030,929376
20210127,0906,2035,2040,2030,2040,1738238
20210127,0907,2040,2045,2035,2045,3016439
20210127,0908,2045,2050,2040,2050,2647716
20210127,0909,2050,2055,2045,2055,2918436
20210127,0910,2055,2055,2045,2055,2774036
20210127,0911,2055,2060,2050,2055,4673817
20210127,0912,2055,2055,2045,2050,1960002
20210127,0913,2045,2060,2045,2050,2350797
20210127,0914,2055,2060,2055,2060,2463423
20210127,0915,2060,2060,2055,2060,2429682
20210127,0916,2060,2065,2055,2065,2277650
20210127,0917,2065,2065,2060,2065,915271
20210127,0918,2065,2065,2055,2060,2386766
20210127,0919,2060,2060,2055,2060,2499216
20210127,0920,2060,2065,2055,2060,1804995
20210127,0921,2060,2070,2060,2070,1799509
20210127,0922,2070,2080,2065,2075,4454630
20210127,0923,2075,2080,2070,2075,3042139
20210127,0924,2075,2080,2065,2075,3969039
20210127,0925,2075,2075,2065,2070,918878
20210127,0926,2070,2070,2055,2055,3036229
20210127,0927,2055,2060,2050,2055,1966890
20210127,0928,2060,2060,2045,2045,5801089
20210127,0929,2045,2050,2040,2045,4161526
20210127,0930,2045,2050,2040,2045,3772633
20210127,0931,2050,2055,2045,2050,1009498
20210127,0932,2050,2055,2045,2055,3808833
20210127,0933,2050,2050,2035,2040,4182493
20210127,0934,2040,2040,2035,2040,2893792
20210127,0935,2040,2045,2035,2040,1184840
20210127,0936,2040,2040,2035,2040,696570
20210127,0937,2040,2045,2035,2040,953374
20210127,0938,2040,2045,2035,2045,782750
20210127,0939,2040,2045,2040,2045,79256
20210127,0940,2045,2045,2035,2040,996115
20210127,0941,2035,2045,2030,2035,3365576
20210127,0942,2040,2040,2030,2040,557719
20210127,0943,2040,2045,2035,2040,1607670
20210127,0944,2040,2050,2040,2050,1459287
20210127,0945,2050,2050,2045,2050,275444
20210127,0946,2045,2050,2040,2045,1846016
20210127,0947,2040,2045,2040,2040,590201
20210127,0948,2040,2040,2035,2040,140970
20210127,0949,2040,2040,2035,2035,761254
20210127,0950,2035,2040,2030,2030,1058597
20210127,0951,2035,2040,2030,2040,995401
20210127,0952,2035,2040,2035,2040,60111
20210127,0953,2040,2040,2035,2035,594544
20210127,0954,2035,2040,2030,2035,531125
20210127,0955,2035,2035,2030,2035,122738
20210127,0956,2035,2035,2030,2030,186957
20210127,0957,2035,2035,2025,2025,2686471
20210127,0958,2030,2030,2025,2025,2535392
20210127,0959,2030,2030,2020,2025,2351295
20210127,1000,2025,2025,2020,2025,2216180
20210127,1001,2025,2030,2025,2030,863346
20210127,1002,2030,2030,2020,2020,2211849
20210127,1003,2025,2030,2020,2025,732205
20210127,1004,2025,2025,2020,2025,187514
20210127,1005,2025,2025,2015,2020,2190982
20210127,1006,2020,2025,2015,2015,1735494
20210127,1007,2015,2020,2015,2020,582314
20210127,1008,2015,2020,2015,2015,353069
20210127,1009,2015,2025,2015,2025,1332841
20210127,1010,2020,2025,2015,2020,2270138
20210127,1011,2020,2025,2020,2025,293597
20210127,1012,2025,2030,2020,2025,1349945
20210127,1013,2020,2025,2020,2025,141019
20210127,1014,2025,2025,2015,2020,771266
20210127,1015,2020,2020,2010,2015,1749189
20210127,1016,2010,2015,2010,2015,2373539
20210127,1017,2015,2020,2010,2015,799456
20210127,1018,2015,2020,2010,2015,680012
20210127,1019,2015,2015,2010,2010,989857
20210127,1020,2015,2015,2005,2010,3336189
20210127,1021,2010,2015,2005,2015,812039
20210127,1022,2015,2015,2005,2010,1884395
20210127,1023,2010,2015,2005,2005,345766
20210127,1024,2005,2010,2000,2005,3123597
20210127,1025,2005,2005,2000,2005,1372689
20210127,1026,2005,2010,2000,2005,2216726
20210127,1027,2005,2005,2000,2005,545141
20210127,1028,2005,2005,1995,2000,2936463
20210127,1029,2000,2000,1995,2000,481664
20210127,1030,2000,2000,1995,2000,472933
20210127,1031,2000,2010,1995,2005,1757513
20210127,1032,2005,2010,2000,2005,893943
20210127,1033,2005,2005,2000,2000,1564361
20210127,1034,2005,2005,2000,2005,39560
20210127,1035,2005,2010,2000,2010,1615227
20210127,1036,2005,2015,2005,2010,2288880
20210127,1037,2010,2015,2010,2015,2312857
20210127,1038,2015,2015,2005,2005,2041258
20210127,1039,2005,2010,2000,2000,515934
20210127,1040,2000,2005,2000,2000,3235683
20210127,1041,2000,2000,1995,2000,1027822
20210127,1042,2000,2000,1995,2000,1362496
20210127,1043,2000,2005,1995,2000,694734
20210127,1044,2000,2005,1995,2000,613492
20210127,1045,2000,2010,2000,2005,1870126
20210127,1046,2005,2010,2005,2010,153516
20210127,1047,2010,2010,2005,2005,683768
20210127,1048,2000,2010,2000,2010,846629
20210127,1049,2010,2015,2005,2010,1606469
20210127,1050,2010,2015,2010,2015,1041913
20210127,1051,2010,2020,2010,2020,2337234
20210127,1052,2020,2020,2015,2020,597058
20210127,1053,2020,2020,2015,2015,1213673
20210127,1054,2020,2020,2010,2015,957481
20210127,1055,2015,2015,2010,2015,201263
20210127,1056,2015,2015,2005,2010,1456019
20210127,1057,2010,2020,2005,2015,842043
20210127,1058,2015,2020,2010,2015,327298
20210127,1059,2015,2020,2010,2020,430853
20210127,1100,2020,2020,2015,2020,848295
20210127,1101,2020,2025,2015,2020,1012260
20210127,1102,2020,2025,2020,2025,780668
20210127,1103,2025,2030,2020,2030,2069871
20210127,1104,2030,2035,2025,2030,3377941
20210127,1105,2030,2035,2025,2035,586412
20210127,1106,2030,2035,2025,2035,1731392
20210127,1107,2035,2035,2025,2030,2341091
20210127,1108,2030,2035,2025,2030,1227775
20210127,1109,2030,2035,2030,2030,380393
20210127,1110,2030,2040,2030,2040,4660192
20210127,1111,2040,2045,2035,2045,2338820
20210127,1112,2045,2045,2040,2040,433868
20210127,1113,2045,2050,2040,2045,2885591
20210127,1114,2050,2050,2040,2040,715913
20210127,1115,2045,2045,2040,2040,330917
20210127,1116,2045,2050,2040,2050,5103422
20210127,1117,2050,2050,2040,2045,2106015
20210127,1118,2045,2050,2045,2045,1047970
20210127,1119,2045,2050,2040,2040,1069737
20210127,1120,2045,2045,2035,2045,1680179
20210127,1121,2040,2050,2040,2050,1568680
20210127,1122,2050,2050,2045,2050,1400243
20210127,1123,2050,2055,2045,2055,3774843
20210127,1124,2055,2055,2050,2050,1771317
20210127,1125,2050,2060,2050,2050,1489761
20210127,1126,2055,2060,2050,2055,2503716
20210127,1127,2055,2060,2050,2055,785064
20210127,1128,2055,2055,2045,2050,1228536
20210127,1129,2050,2050,2045,2045,786517
20210127,1130,2045,2050,2040,2045,1324669
20210127,1131,2040,2050,2040,2045,566157
20210127,1132,2045,2050,2040,2040,311971
20210127,1133,2045,2045,2040,2045,569158
20210127,1134,2045,2045,2040,2045,87360
20210127,1135,2045,2045,2040,2045,118765
20210127,1136,2045,2055,2045,2050,2873289
20210127,1137,2050,2050,2045,2045,730714
20210127,1138,2045,2050,2045,2050,52062
20210127,1139,2050,2050,2045,2050,608730
20210127,1140,2050,2050,2045,2050,79367
20210127,1141,2050,2055,2045,2055,1667524
20210127,1142,2055,2055,2045,2055,2821583
20210127,1143,2050,2060,2050,2060,1452269
20210127,1144,2060,2060,2055,2055,1984970
20210127,1145,2055,2060,2055,2060,1449226
20210127,1146,2060,2065,2055,2060,4434283
20210127,1147,2060,2065,2055,2060,936102
20210127,1148,2055,2060,2055,2055,2148300
20210127,1149,2060,2060,2050,2055,1219166
20210127,1150,2055,2055,2050,2050,1347013
20210127,1151,2050,2055,2050,2055,244471
20210127,1152,2055,2060,2055,2060,864382
20210127,1153,2060,2060,2055,2055,182462
20210127,1154,2055,2065,2055,2060,3409035
20210127,1155,2055,2060,2055,2060,190781
20210127,1156,2060,2060,2055,2060,311208
20210127,1157,2055,2060,2055,2060,969872
20210127,1158,2055,2060,2055,2055,314621
20210127,1159,2055,2060,2050,2055,363764
20210127,1200,2060,2065,2055,2060,1772078
20210127,1201,2060,2070,2060,2070,2867039
20210127,1202,2065,2075,2065,2070,2325698
20210127,1203,2075,2075,2065,2070,900579
20210127,1204,2075,2075,2065,2070,1755510
20210127,1205,2070,2070,2065,2070,430348
20210127,1206,2070,2070,2060,2065,2038596
20210127,1207,2070,2075,2065,2070,2730004
20210127,1208,2065,2075,2065,2070,1450888
20210127,1209,2070,2075,2070,2075,502064
20210127,1210,2075,2080,2070,2075,3208785
20210127,1211,2080,2080,2070,2080,627940
20210127,1212,2080,2080,2075,2080,2410980
20210127,1213,2080,2085,2080,2085,920186
20210127,1214,2085,2085,2075,2080,1358668
20210127,1215,2080,2080,2070,2075,4533645
20210127,1216,2075,2080,2070,2070,588090
20210127,1217,2070,2075,2070,2070,3019945
20210127,1218,2075,2075,2065,2070,2295775
20210127,1219,2065,2070,2060,2065,1588316
20210127,1220,2065,2070,2060,2065,910510
20210127,1221,2065,2065,2060,2065,406199
20210127,1222,2065,2070,2060,2065,1764743
20210127,1223,2065,2070,2060,2070,404310
20210127,1224,2070,2075,2065,2065,2119750
20210127,1225,2070,2070,2060,2060,1406111
20210127,1226,2060,2070,2060,2065,249670
20210127,1227,2065,2065,2060,2065,426899
20210127,1228,2065,2070,2065,2070,49771
20210127,1229,2065,2070,2060,2060,1013005
20210127,1230,2065,2065,2055,2055,2560306
20210127,1231,2055,2060,2055,2060,143434
20210127,1232,2055,2060,2055,2060,259743
20210127,1233,2060,2060,2050,2055,2219713
20210127,1234,2055,2060,2050,2055,957824
20210127,1235,2055,2060,2055,2060,141005
20210127,1236,2060,2060,2055,2060,93642
20210127,1237,2060,2065,2055,2065,1374262
20210127,1238,2060,2060,2055,2055,530274
20210127,1239,2055,2060,2055,2060,52994
20210127,1240,2060,2065,2055,2060,512313
20210127,1241,2060,2065,2060,2060,63915
20210127,1242,2060,2065,2055,2065,1291662
20210127,1243,2065,2065,2060,2065,363700
20210127,1244,2060,2065,2060,2065,124512
20210127,1245,2065,2070,2065,2065,987323
20210127,1246,2070,2070,2065,2070,482031
20210127,1247,2070,2070,2065,2065,451342
20210127,1248,2065,2070,2065,2070,78346
20210127,1249,2070,2070,2065,2065,105212
20210127,1250,2070,2070,2060,2065,1074190
20210127,1251,2065,2065,2060,2060,1059516
20210127,1252,2055,2060,2055,2055,141130
20210127,1253,2055,2060,2055,2060,42132
20210127,1254,2060,2065,2055,2065,869594
20210127,1255,2065,2070,2065,2070,440523
20210127,1256,2070,2070,2065,2070,689119
20210127,1257,2070,2070,2065,2070,43034
20210127,1258,2065,2070,2065,2065,250745
20210127,1259,2070,2070,2065,2070,182370
20210127,1300,2070,2070,2065,2070,322918
20210127,1301,2070,2070,2065,2070,1499319
20210127,1302,2070,2075,2065,2070,1261837
20210127,1303,2070,2075,2070,2075,183411
20210127,1304,2075,2075,2065,2070,536254
20210127,1305,2070,2070,2065,2070,211099
20210127,1306,2065,2070,2065,2070,547937
20210127,1307,2065,2070,2060,2065,840173
20210127,1308,2060,2070,2060,2070,224545
20210127,1309,2070,2070,2065,2070,32492
20210127,1310,2070,2075,2070,2070,1124080
20210127,1311,2075,2075,2070,2075,222066
20210127,1312,2075,2075,2070,2070,530873
20210127,1313,2070,2070,2065,2070,47790
20210127,1314,2065,2070,2065,2065,950817
20210127,1315,2065,2070,2060,2065,206794
20210127,1316,2065,2070,2060,2065,235976
20210127,1317,2060,2070,2060,2070,593027
20210127,1318,2065,2070,2060,2065,330826
20210127,1319,2060,2070,2060,2070,226719
20210127,1320,2065,2070,2065,2070,40227
20210127,1321,2070,2070,2065,2070,987887
20210127,1322,2070,2075,2065,2065,518882
20210127,1323,2070,2070,2065,2070,9636
20210127,1324,2070,2070,2065,2070,235028
20210127,1325,2070,2075,2070,2075,854415
20210127,1326,2075,2075,2065,2075,174516
20210127,1327,2075,2075,2070,2070,195940
20210127,1328,2070,2080,2070,2080,3782348
20210127,1329,2080,2080,2075,2080,117137
20210127,1330,2080,2085,2075,2080,2162036
20210127,1331,2080,2085,2075,2080,1996915
20210127,1332,2080,2085,2080,2080,904487
20210127,1333,2080,2085,2075,2080,2231784
20210127,1334,2080,2085,2075,2085,698507
20210127,1335,2085,2090,2080,2085,2880783
20210127,1336,2090,2095,2085,2085,6013595
20210127,1337,2090,2095,2085,2095,1178300
20210127,1338,2095,2095,2090,2095,1268487
20210127,1339,2095,2100,2085,2090,3413301
20210127,1340,2085,2095,2085,2095,1710345
20210127,1341,2095,2100,2090,2095,1226100
20210127,1342,2095,2095,2085,2090,1006235
20210127,1343,2085,2090,2080,2085,1946942
20210127,1344,2080,2090,2080,2090,330135
20210127,1345,2090,2090,2080,2085,865149
20210127,1346,2085,2090,2080,2090,382963
20210127,1347,2090,2090,2080,2085,851216
20210127,1348,2085,2090,2080,2090,336499
20210127,1349,2090,2090,2085,2085,313313
20210127,1350,2090,2090,2085,2090,680822
20210127,1351,2085,2090,2080,2085,437790
20210127,1352,2085,2085,2080,2080,616156
20210127,1353,2080,2085,2080,2080,262309
20210127,1354,2080,2085,2080,2085,119628
20210127,1355,2085,2090,2080,2085,2089912
20210127,1356,2085,2085,2080,2080,1234105
20210127,1357,2080,2080,2065,2070,3598894
20210127,1358,2070,2075,2070,2070,634977
20210127,1359,2075,2075,2070,2075,138496
20210127,1400,2075,2075,2065,2070,1282873
20210127,1401,2075,2075,2065,2065,568669
20210127,1402,2065,2070,2065,2065,783839
20210127,1403,2065,2070,2060,2060,4410944
20210127,1404,2065,2070,2060,2065,803319
20210127,1405,2065,2070,2060,2065,909183
20210127,1406,2065,2065,2060,2060,240918
20210127,1407,2060,2065,2050,2055,4712044
20210127,1408,2055,2060,2050,2055,1244091
20210127,1409,2055,2060,2050,2055,564221
20210127,1410,2055,2060,2050,2055,425872
20210127,1411,2060,2060,2050,2050,656987
20210127,1412,2055,2055,2045,2050,3509345
20210127,1413,2050,2055,2045,2050,999252
20210127,1414,2050,2055,2045,2050,448093
20210127,1415,2050,2060,2050,2060,1153518
20210127,1416,2060,2060,2055,2060,453286
20210127,1417,2060,2060,2050,2055,1135661
20210127,1418,2055,2060,2050,2060,792891
20210127,1419,2060,2060,2050,2055,778508
20210127,1420,2055,2055,2050,2055,81015
20210127,1421,2055,2060,2050,2060,996152
20210127,1422,2060,2060,2055,2055,494291
20210127,1423,2055,2065,2055,2060,766454
20210127,1424,2060,2070,2055,2070,2139105
20210127,1425,2070,2070,2060,2065,1145314
20210127,1426,2065,2070,2060,2070,614880
20210127,1427,2070,2070,2060,2065,2571395
20210127,1428,2065,2070,2060,2065,1197175
20210127,1429,2065,2065,2060,2060,2697279
20210127,1430,2060,2065,2055,2060,1042073
20210127,1431,2060,2070,2055,2070,444229
20210127,1432,2065,2070,2065,2070,68724
20210127,1433,2065,2075,2065,2075,1972574
20210127,1434,2075,2080,2070,2080,1409554
20210127,1435,2075,2080,2070,2075,1589081
20210127,1436,2075,2075,2070,2070,890218
20210127,1437,2070,2075,2065,2070,708282
20210127,1438,2070,2070,2065,2065,153156
20210127,1439,2070,2075,2065,2070,691940
20210127,1440,2070,2070,2065,2070,151837
20210127,1441,2070,2075,2065,2075,911915
20210127,1442,2070,2075,2070,2070,19443
20210127,1443,2075,2075,2065,2070,856831
20210127,1444,2070,2075,2065,2070,525264
20210127,1445,2070,2070,2065,2070,250767
20210127,1446,2070,2075,2065,2070,318687
20210127,1447,2075,2075,2065,2075,523004
20210127,1448,2075,2080,2070,2075,2051560
20210127,1449,2075,2075,2070,2075,414360
20210127,1450,2070,2075,2070,2075,477447
20210127,1451,2080,2080,2075,2075,582529
20210127,1452,2075,2075,2065,2070,999180
20210127,1453,2065,2070,2060,2065,1643870
20210127,1454,2065,2070,2065,2070,322530
20210127,1455,2070,2070,2065,2065,307527
20210127,1456,2065,2070,2065,2065,21191
20210127,1457,2070,2070,2060,2065,533783
20210127,1458,2065,2070,2060,2065,101738
20210127,1459,2065,2075,2065,2075,1096097
20210127,1500,2070,2075,2070,2075,191622
20210127,1501,2075,2075,2065,2070,1866766
20210127,1502,2070,2075,2065,2070,1930439
20210127,1503,2070,2075,2065,2075,374503
20210127,1504,2070,2080,2070,2075,1892274
20210127,1505,2075,2085,2075,2080,2384470
20210127,1506,2080,2085,2075,2080,1241144
20210127,1507,2080,2085,2080,2080,479065
20210127,1508,2080,2085,2080,2085,211832
20210127,1509,2085,2085,2075,2080,2556804
20210127,1510,2080,2080,2075,2080,133019
20210127,1511,2080,2080,2070,2080,1619640
20210127,1512,2080,2085,2075,2080,2509261
20210127,1513,2080,2085,2080,2085,213668
20210127,1514,2080,2085,2075,2075,429912
20210127,1515,2075,2080,2070,2075,1677763
20210127,1516,2075,2075,2070,2075,847770
20210127,1517,2075,2080,2075,2075,382221
20210127,1518,2075,2080,2075,2075,621285
20210127,1519,2080,2080,2075,2075,480535
20210127,1520,2075,2080,2075,2075,1431921
20210127,1530,2085,2085,2085,2085,4845737