날짜,시간,시가,고가,저가,종가,거래량
20210128,0901,2185,2190,2180,2185,8860114
20210128,0902,2185,2190,2180,2180,3846358
20210128,0903,2180,2185,2170,2170,4323073
20210128,0904,2175,2180,2165,2165,5558073
20210128,0905,2165,2170,2160,2165,5372655
20210128,0906,2165,2170,2160,2160,3809450
20210128,0907,2160,2170,2155,2170,5027282
20210128,0908,2165,2180,2165,2180,4007036
20210128,0909,2180,2180,2170,2170,5246685
20210128,0910,2175,2180,2170,2175,1156222
20210128,0911,2180,2180,2165,2170,3402533
20210128,0912,2170,2175,2160,2165,3578754
20210128,0913,2165,2170,2160,2160,1440393
20210128,0914,2165,2165,2160,2160,531194
20210128,0915,2165,2165,2160,2165,1054249
20210128,0916,2160,2170,2160,2170,3577034
20210128,0917,2165,2165,2155,2165,3481896
20210128,0918,2165,2175,2160,2170,3249776
20210128,0919,2175,2175,2165,2175,2074164
20210128,0920,2175,2180,2170,2175,2705104
20210128,0921,2175,2175,2160,2165,1785159
20210128,0922,2165,2185,2165,2180,4434335
20210128,0923,2180,2180,2170,2175,2361361
20210128,0924,2175,2180,2170,2180,2700520
20210128,0925,2180,2185,2175,2180,1725531
20210128,0926,2180,2190,2180,2185,6204910
20210128,0927,2185,2185,2175,2175,2337172
20210128,0928,2180,2195,2175,2190,7188737
20210128,0929,2190,2195,2185,2190,1043863
20210128,0930,2190,2195,2185,2190,2703510
20210128,0931,2190,2195,2185,2190,2363581
20210128,0932,2195,2195,2185,2190,1549547
20210128,0933,2185,2190,2175,2175,2349274
20210128,0934,2175,2180,2165,2170,5659956
20210128,0935,2165,2170,2160,2165,3403835
20210128,0936,2165,2175,2165,2170,2273320
20210128,0937,2170,2175,2160,2165,2975052
20210128,0938,2170,2175,2165,2165,1810815
20210128,0939,2165,2170,2160,2160,595071
20210128,0940,2160,2170,2160,2165,2366959
20210128,0941,2165,2170,2160,2165,1463250
20210128,0942,2165,2170,2155,2160,5563209
20210128,0943,2160,2160,2150,2155,2760757
20210128,0944,2155,2165,2155,2155,1121631
20210128,0945,2160,2165,2155,2160,1666496
20210128,0946,2160,2165,2155,2160,1885600
20210128,0947,2160,2165,2150,2150,2865796
20210128,0948,2150,2165,2150,2160,1775289
20210128,0949,2160,2165,2155,2160,1115692
20210128,0950,2160,2160,2155,2155,2109630
20210128,0951,2160,2165,2155,2155,465527
20210128,0952,2160,2160,2155,2155,1520708
20210128,0953,2155,2160,2150,2155,949424
20210128,0954,2155,2160,2150,2160,4067511
20210128,0955,2160,2170,2150,2170,2915374
20210128,0956,2165,2170,2165,2165,2673030
20210128,0957,2165,2170,2160,2170,1355511
20210128,0958,2165,2170,2160,2165,1005550
20210128,0959,2165,2170,2160,2165,847638
20210128,1000,2165,2180,2165,2170,3325629
20210128,1001,2175,2180,2170,2175,2512987
20210128,1002,2175,2175,2165,2170,1344268
20210128,1003,2165,2170,2155,2165,2882539
20210128,1004,2160,2165,2155,2160,1283433
20210128,1005,2160,2160,2150,2155,1824851
20210128,1006,2150,2155,2150,2150,4250948
20210128,1007,2150,2155,2145,2150,2361657
20210128,1008,2150,2155,2145,2150,1525438
20210128,1009,2155,2155,2145,2150,2543830
20210128,1010,2150,2155,2145,2145,568668
20210128,1011,2145,2150,2140,2145,3061154
20210128,1012,2145,2150,2140,2140,967412
20210128,1013,2140,2150,2140,2145,1628594
20210128,1014,2150,2150,2140,2140,3845674
20210128,1015,2140,2145,2140,2140,793834
20210128,1016,2145,2150,2135,2145,3813911
20210128,1017,2145,2145,2140,2145,269594
20210128,1018,2145,2150,2140,2145,2814925
20210128,1019,2145,2145,2135,2135,985851
20210128,1020,2135,2140,2130,2130,4902242
20210128,1021,2130,2135,2130,2130,1424743
20210128,1022,2135,2135,2125,2125,2974467
20210128,1023,2125,2130,2120,2120,1946039
20210128,1024,2120,2130,2120,2125,3895594
20210128,1025,2125,2130,2120,2125,2442367
20210128,1026,2130,2135,2125,2135,2621460
20210128,1027,2135,2140,2125,2135,2884851
20210128,1028,2135,2135,2130,2135,1203717
20210128,1029,2135,2135,2125,2130,1499424
20210128,1030,2130,2130,2120,2125,2513005
20210128,1031,2125,2135,2120,2135,700825
20210128,1032,2135,2140,2130,2130,1478984
20210128,1033,2135,2135,2125,2130,711481
20210128,1034,2130,2135,2125,2135,851273
20210128,1035,2135,2145,2130,2140,2103553
20210128,1036,2140,2145,2135,2140,963552
20210128,1037,2140,2140,2130,2140,2587374
20210128,1038,2140,2140,2130,2135,1041562
20210128,1039,2135,2140,2135,2140,1700527
20210128,1040,2135,2145,2135,2140,641917
20210128,1041,2140,2140,2125,2130,1451177
20210128,1042,2125,2130,2125,2130,582065
20210128,1043,2130,2135,2125,2125,418468
20210128,1044,2125,2130,2125,2130,2338406
20210128,1045,2130,2130,2120,2125,3053432
20210128,1046,2120,2130,2120,2130,928327
20210128,1047,2125,2130,2120,2125,2016608
20210128,1048,2125,2125,2120,2125,599720
20210128,1049,2125,2130,2125,2125,865429
20210128,1050,2125,2130,2120,2125,1714994
20210128,1051,2125,2130,2120,2125,683545
20210128,1052,2130,2130,2120,2125,1262383
20210128,1053,2120,2130,2120,2125,1294905
20210128,1054,2125,2125,2115,2115,3680279
20210128,1055,2115,2120,2115,2120,1461597
20210128,1056,2115,2120,2115,2120,148456
20210128,1057,2120,2125,2115,2120,1526152
20210128,1058,2120,2130,2120,2125,1385455
20210128,1059,2125,2130,2120,2130,1548441
20210128,1100,2130,2130,2125,2125,2227328
20210128,1101,2125,2130,2120,2130,198668
20210128,1102,2130,2130,2125,2130,528200
20210128,1103,2130,2130,2120,2120,1708977
20210128,1104,2120,2130,2120,2125,1776555
20210128,1105,2125,2130,2120,2130,368540
20210128,1106,2125,2135,2125,2130,1518297
20210128,1107,2130,2135,2130,2130,974809
20210128,1108,2130,2135,2130,2135,2133272
20210128,1109,2140,2140,2130,2135,1497765
20210128,1110,2135,2135,2130,2135,713318
20210128,1111,2140,2140,2130,2135,1531465
20210128,1112,2135,2140,2135,2140,90551
20210128,1113,2140,2145,2135,2145,3605317
20210128,1114,2145,2145,2135,2140,1022681
20210128,1115,2140,2140,2135,2140,108918
20210128,1116,2140,2140,2130,2135,2602049
20210128,1117,2135,2140,2135,2140,1756584
20210128,1118,2135,2140,2135,2140,2512157
20210128,1119,2140,2140,2135,2140,91745
20210128,1120,2140,2145,2135,2140,407615
20210128,1121,2140,2140,2135,2135,349690
20210128,1122,2135,2140,2130,2135,1115402
20210128,1123,2130,2135,2130,2130,629722
20210128,1124,2135,2140,2130,2140,878211
20210128,1125,2135,2145,2135,2145,5109740
20210128,1126,2145,2145,2135,2145,630478
20210128,1127,2145,2145,2135,2140,295525
20210128,1128,2140,2145,2140,2145,493330
20210128,1129,2145,2145,2135,2140,1301353
20210128,1130,2140,2145,2135,2140,466002
20210128,1131,2145,2145,2140,2145,115537
20210128,1132,2145,2150,2145,2150,1599132
20210128,1133,2150,2150,2140,2145,2028966
20210128,1134,2140,2150,2135,2140,1195632
20210128,1135,2140,2145,2135,2140,542618
20210128,1136,2140,2145,2135,2140,466903
20210128,1137,2140,2145,2140,2145,825360
20210128,1138,2145,2150,2145,2150,93688
20210128,1139,2150,2150,2140,2145,1734977
20210128,1140,2145,2150,2140,2145,449621
20210128,1141,2145,2145,2140,2145,49457
20210128,1142,2145,2150,2140,2145,1222424
20210128,1143,2145,2150,2140,2145,886109
20210128,1144,2145,2150,2145,2145,314862
20210128,1145,2145,2150,2145,2150,306933
20210128,1146,2150,2150,2140,2145,5515368
20210128,1147,2145,2150,2145,2150,105400
20210128,1148,2150,2150,2145,2150,276775
20210128,1149,2150,2155,2150,2155,1785117
20210128,1150,2155,2160,2150,2155,2593921
20210128,1151,2155,2160,2150,2155,1139870
20210128,1152,2155,2160,2150,2155,1063171
20210128,1153,2160,2160,2155,2155,1023183
20210128,1154,2155,2160,2155,2160,875044
20210128,1155,2160,2165,2155,2160,2157307
20210128,1156,2165,2165,2155,2160,1954370
20210128,1157,2160,2160,2150,2150,2169046
20210128,1158,2155,2155,2150,2155,339133
20210128,1159,2150,2160,2150,2160,1032137
20210128,1200,2155,2160,2150,2150,574352
20210128,1201,2150,2155,2150,2155,852541
20210128,1202,2155,2160,2150,2155,821851
20210128,1203,2150,2160,2150,2155,1310456
20210128,1204,2160,2160,2155,2155,152466
20210128,1205,2155,2160,2155,2160,63460
20210128,1206,2155,2160,2155,2160,774048
20210128,1207,2160,2165,2160,2165,1195363
20210128,1208,2165,2165,2160,2160,29587
20210128,1209,2165,2165,2160,2165,1425676
20210128,1210,2165,2165,2160,2160,183720
20210128,1211,2160,2165,2160,2165,4451262
20210128,1212,2165,2165,2160,2165,360340
20210128,1213,2165,2170,2160,2160,3583942
20210128,1214,2160,2160,2155,2160,258100
20210128,1215,2155,2160,2155,2155,93987
20210128,1216,2155,2160,2155,2155,1169220
20210128,1217,2150,2155,2150,2150,672032
20210128,1218,2150,2155,2145,2150,2092495
20210128,1219,2150,2155,2145,2150,277758
20210128,1220,2145,2150,2145,2150,492266
20210128,1221,2150,2150,2140,2145,2321041
20210128,1222,2145,2150,2145,2145,499819
20210128,1223,2145,2150,2140,2150,479062
20210128,1224,2150,2150,2145,2150,260338
20210128,1225,2145,2155,2145,2155,1456600
20210128,1226,2150,2155,2145,2155,425777
20210128,1227,2150,2155,2150,2155,34176
20210128,1228,2155,2160,2150,2155,1469301
20210128,1229,2155,2160,2150,2160,1055443
20210128,1230,2155,2160,2155,2160,66358
20210128,1231,2160,2160,2155,2160,1261104
20210128,1232,2160,2160,2155,2160,445410
20210128,1233,2160,2160,2150,2155,1816878
20210128,1234,2155,2160,2155,2160,114610
20210128,1235,2160,2160,2155,2155,66071
20210128,1236,2160,2170,2155,2165,4486598
20210128,1237,2165,2170,2160,2165,1349432
20210128,1238,2165,2165,2160,2165,5386258
20210128,1239,2160,2165,2160,2165,805684
20210128,1240,2165,2165,2160,2165,79067
20210128,1241,2160,2165,2155,2160,818755
20210128,1242,2160,2160,2155,2160,1588357
20210128,1243,2155,2165,2155,2160,496424
20210128,1244,2165,2170,2160,2165,1644740
20210128,1245,2165,2170,2160,2170,1617386
20210128,1246,2165,2170,2165,2170,403928
20210128,1247,2170,2170,2165,2170,229127
20210128,1248,2170,2170,2165,2170,1935240
20210128,1249,2170,2170,2165,2165,749538
20210128,1250,2165,2170,2165,2165,104345
20210128,1251,2165,2175,2165,2170,3403251
20210128,1252,2170,2175,2165,2170,854596
20210128,1253,2165,2170,2165,2170,167510
20210128,1254,2170,2175,2165,2175,1468858
20210128,1255,2170,2175,2165,2170,611104
20210128,1256,2170,2170,2165,2170,301984
20210128,1257,2170,2170,2165,2170,77424
20210128,1258,2170,2170,2165,2165,209864
20210128,1259,2165,2170,2160,2160,2610365
20210128,1300,2160,2165,2160,2165,593906
20210128,1301,2165,2165,2160,2160,130517
20210128,1302,2160,2165,2155,2160,2081062
20210128,1303,2160,2165,2155,2165,340100
20210128,1304,2165,2165,2160,2165,629189
20210128,1305,2165,2165,2160,2165,484711
20210128,1306,2165,2165,2155,2160,704797
20210128,1307,2160,2165,2155,2155,253179
20210128,1308,2160,2160,2155,2160,140010
20210128,1309,2155,2165,2155,2165,697339
20210128,1310,2160,2165,2160,2165,18150
20210128,1311,2165,2170,2160,2170,855083
20210128,1312,2170,2170,2160,2165,331958
20210128,1313,2165,2170,2160,2170,275662
20210128,1314,2165,2170,2160,2170,2113205
20210128,1315,2165,2170,2165,2165,17216
20210128,1316,2165,2170,2165,2170,129607
20210128,1317,2170,2170,2160,2165,975549
20210128,1318,2165,2170,2160,2165,851877
20210128,1319,2165,2170,2160,2165,192335
20210128,1320,2165,2170,2165,2170,12991
20210128,1321,2170,2170,2165,2170,3990676
20210128,1322,2170,2180,2170,2180,5965523
20210128,1323,2180,2180,2170,2180,2579908
20210128,1324,2180,2185,2175,2185,5295898
20210128,1325,2180,2185,2175,2180,1106934
20210128,1326,2180,2185,2175,2185,612291
20210128,1327,2180,2185,2180,2185,296422
20210128,1328,2180,2185,2180,2180,134344
20210128,1329,2180,2185,2175,2180,2495502
20210128,1330,2180,2185,2175,2180,554043
20210128,1331,2180,2185,2175,2185,1476784
20210128,1332,2185,2185,2180,2180,422271
20210128,1333,2185,2185,2180,2180,182592
20210128,1334,2185,2185,2180,2185,1560431
20210128,1335,2180,2190,2180,2190,2478681
20210128,1336,2190,2190,2180,2190,2310740
20210128,1337,2190,2190,2185,2190,917444
20210128,1338,2185,2195,2185,2195,3978567
20210128,1339,2195,2195,2185,2190,2548334
20210128,1340,2190,2195,2185,2190,1610343
20210128,1341,2190,2190,2180,2185,3106785
20210128,1342,2185,2190,2180,2185,526795
20210128,1343,2180,2185,2175,2180,3250174
20210128,1344,2175,2185,2175,2180,1695810
20210128,1345,2180,2185,2175,2180,1914013
20210128,1346,2175,2180,2170,2175,3521439
20210128,1347,2175,2175,2170,2175,220900
20210128,1348,2170,2180,2170,2175,1965640
20210128,1349,2175,2175,2170,2170,229538
20210128,1350,2170,2175,2170,2175,406478
20210128,1351,2175,2175,2170,2170,784699
20210128,1352,2170,2180,2170,2175,1032185
20210128,1353,2175,2180,2170,2180,320404
20210128,1354,2180,2180,2175,2180,405931
20210128,1355,2175,2180,2175,2175,1706780
20210128,1356,2175,2180,2170,2175,1537298
20210128,1357,2175,2180,2170,2175,341066
20210128,1358,2175,2180,2170,2180,1409262
20210128,1359,2175,2180,2175,2180,109746
20210128,1400,2180,2180,2170,2175,806698
20210128,1401,2175,2175,2160,2165,4815801
20210128,1402,2165,2165,2155,2155,3872466
20210128,1403,2160,2165,2155,2160,2323583
20210128,1404,2160,2160,2155,2160,1175300
20210128,1405,2155,2165,2155,2160,1195486
20210128,1406,2160,2165,2155,2165,1189867
20210128,1407,2165,2170,2160,2170,1904508
20210128,1408,2165,2170,2160,2165,1198896
20210128,1409,2165,2165,2160,2165,90815
20210128,1410,2165,2170,2160,2165,2858562
20210128,1411,2165,2170,2160,2160,189490
20210128,1412,2160,2170,2160,2170,184905
20210128,1413,2170,2170,2160,2165,204568
20210128,1414,2160,2165,2160,2160,30496
20210128,1415,2165,2165,2155,2155,3351742
20210128,1416,2160,2160,2155,2155,180465
20210128,1417,2155,2160,2150,2150,2834526
20210128,1418,2150,2155,2150,2155,805310
20210128,1419,2155,2155,2150,2150,327544
20210128,1420,2150,2160,2150,2160,2729804
20210128,1421,2155,2155,2150,2150,799812
20210128,1422,2155,2160,2150,2160,733072
20210128,1423,2160,2160,2155,2160,64798
20210128,1424,2160,2165,2155,2160,690446
20210128,1425,2165,2165,2155,2160,1068797
20210128,1426,2160,2165,2155,2160,371819
20210128,1427,2155,2165,2155,2160,504998
20210128,1428,2155,2160,2150,2155,936321
20210128,1429,2150,2155,2150,2150,2767120
20210128,1430,2150,2160,2145,2155,1912835
20210128,1431,2150,2165,2150,2160,2141020
20210128,1432,2160,2165,2155,2160,149072
20210128,1433,2160,2165,2155,2160,653124
20210128,1434,2160,2165,2155,2155,378111
20210128,1435,2155,2160,2155,2160,17880
20210128,1436,2160,2160,2155,2160,1348538
20210128,1437,2155,2160,2150,2155,1356290
20210128,1438,2150,2160,2150,2155,483273
20210128,1439,2155,2165,2155,2160,1315973
20210128,1440,2160,2160,2155,2160,764881
20210128,1441,2155,2160,2155,2160,666392
20210128,1442,2160,2165,2155,2160,1796228
20210128,1443,2160,2165,2155,2160,286988
20210128,1444,2160,2160,2155,2160,110464
20210128,1445,2160,2165,2155,2165,284549
20210128,1446,2165,2165,2160,2160,138097
20210128,1447,2165,2170,2160,2170,1630988
20210128,1448,2170,2170,2160,2165,2781610
20210128,1449,2165,2170,2160,2170,1124940
20210128,1450,2165,2170,2160,2170,656484
20210128,1451,2170,2170,2165,2170,119803
20210128,1452,2165,2170,2160,2160,1865776
20210128,1453,2165,2165,2160,2160,75781
20210128,1454,2165,2165,2160,2165,1033787
20210128,1455,2165,2170,2160,2165,285962
20210128,1456,2160,2165,2160,2165,271206
20210128,1457,2160,2165,2155,2160,2144407
20210128,1458,2160,2165,2155,2165,818228
20210128,1459,2160,2165,2155,2160,271768
20210128,1500,2160,2165,2155,2160,779080
20210128,1501,2165,2170,2160,2165,2475326
20210128,1502,2170,2175,2165,2175,9276585
20210128,1503,2170,2175,2170,2175,165261
20210128,1504,2175,2175,2170,2175,253267
20210128,1505,2175,2180,2170,2175,4715701
20210128,1506,2180,2180,2170,2175,2087027
20210128,1507,2175,2180,2175,2175,256948
20210128,1508,2175,2180,2170,2170,1013741
20210128,1509,2170,2180,2170,2175,1387670
20210128,1510,2175,2180,2170,2175,363276
20210128,1511,2175,2180,2170,2175,367259
20210128,1512,2175,2185,2175,2180,4659249
20210128,1513,2180,2180,2170,2175,664021
20210128,1514,2175,2180,2170,2175,364103
20210128,1515,2175,2180,2170,2175,808363
20210128,1516,2175,2175,2170,2170,106253
20210128,1517,2175,2175,2170,2175,150413
20210128,1518,2170,2175,2170,2170,303602
20210128,1519,2170,2175,2170,2175,1972151
20210128,1520,2175,2175,2170,2175,549097
20210128,1530,2165,2165,2165,2165,4437363