날짜,시간,시가,고가,저가,종가,거래량
20210209,0901,2080,2085,2075,2080,3876926
20210209,0902,2085,2085,2070,2070,7232865
20210209,0903,2070,2075,2065,2070,2225896
20210209,0904,2065,2075,2065,2070,4010067
20210209,0905,2070,2070,2065,2070,1194080
20210209,0906,2070,2070,2060,2070,9600226
20210209,0907,2065,2075,2065,2075,2813697
20210209,0908,2075,2075,2065,2070,4770755
20210209,0909,2070,2070,2065,2070,990987
20210209,0910,2070,2070,2060,2060,4100433
20210209,0911,2065,2065,2060,2065,519605
20210209,0912,2065,2065,2060,2065,433407
20210209,0913,2065,2070,2060,2070,1582073
20210209,0914,2070,2075,2065,2070,4840777
20210209,0915,2075,2075,2070,2075,577888
20210209,0916,2075,2075,2065,2065,2471838
20210209,0917,2065,2070,2060,2065,2132418
20210209,0918,2065,2070,2065,2065,174823
20210209,0919,2070,2075,2065,2070,4489066
20210209,0920,2075,2075,2070,2070,233709
20210209,0921,2075,2080,2070,2080,2502302
20210209,0922,2075,2080,2075,2075,1375583
20210209,0923,2080,2080,2070,2075,8093945
20210209,0924,2075,2075,2065,2070,1417091
20210209,0925,2070,2075,2065,2075,1371359
20210209,0926,2075,2075,2070,2075,1019593
20210209,0927,2070,2080,2070,2080,2955670
20210209,0928,2075,2085,2075,2080,2139557
20210209,0929,2080,2085,2080,2080,1144576
20210209,0930,2080,2085,2080,2080,2440129
20210209,0931,2080,2080,2070,2075,2888104
20210209,0932,2075,2075,2065,2070,3325534
20210209,0933,2065,2070,2065,2070,281325
20210209,0934,2065,2070,2065,2070,1943064
20210209,0935,2070,2070,2065,2070,355083
20210209,0936,2070,2075,2065,2075,1360195
20210209,0937,2075,2080,2070,2075,1799134
20210209,0938,2070,2075,2070,2075,207284
20210209,0939,2075,2075,2070,2075,81832
20210209,0940,2075,2080,2070,2080,372804
20210209,0941,2080,2080,2075,2080,7143746
20210209,0942,2075,2080,2075,2075,1962280
20210209,0943,2080,2085,2075,2080,2877583
20210209,0944,2080,2085,2075,2080,723164
20210209,0945,2080,2080,2070,2075,1406811
20210209,0946,2075,2075,2070,2075,158765
20210209,0947,2075,2075,2070,2075,674766
20210209,0948,2075,2075,2070,2070,121939
20210209,0949,2070,2075,2070,2075,92067
20210209,0950,2070,2075,2070,2075,37236
20210209,0951,2075,2075,2065,2065,3738759
20210209,0952,2065,2070,2060,2065,6483647
20210209,0953,2065,2065,2060,2065,635467
20210209,0954,2060,2065,2055,2060,11189246
20210209,0955,2060,2060,2050,2055,5226804
20210209,0956,2055,2055,2050,2055,802747
20210209,0957,2055,2055,2050,2055,1898448
20210209,0958,2055,2060,2050,2055,3541326
20210209,0959,2055,2060,2050,2060,4893496
20210209,1000,2060,2060,2050,2055,5945705
20210209,1001,2055,2060,2050,2055,1313478
20210209,1002,2055,2055,2050,2055,1092826
20210209,1003,2055,2060,2050,2060,1043351
20210209,1004,2055,2060,2055,2060,479524
20210209,1005,2060,2065,2055,2065,3399613
20210209,1006,2065,2065,2060,2060,180777
20210209,1007,2065,2065,2060,2060,1975191
20210209,1008,2065,2065,2055,2060,3220764
20210209,1009,2065,2070,2060,2065,2998298
20210209,1010,2065,2075,2065,2070,3103439
20210209,1011,2070,2075,2065,2070,6904470
20210209,1012,2070,2080,2065,2075,3862056
20210209,1013,2075,2080,2070,2075,5626604
20210209,1014,2075,2080,2070,2070,411514
20210209,1015,2075,2075,2070,2070,2268451
20210209,1016,2070,2075,2070,2070,1006533
20210209,1017,2070,2075,2070,2070,2844017
20210209,1018,2070,2075,2070,2070,81247
20210209,1019,2070,2080,2070,2075,3625974
20210209,1020,2075,2075,2070,2070,106912
20210209,1021,2070,2075,2065,2065,1785482
20210209,1022,2065,2070,2065,2065,78894
20210209,1023,2065,2070,2065,2070,38900
20210209,1024,2065,2075,2065,2070,485695
20210209,1025,2075,2075,2070,2070,143639
20210209,1026,2070,2070,2065,2070,456738
20210209,1027,2070,2075,2065,2075,1027623
20210209,1028,2075,2075,2065,2070,845183
20210209,1029,2070,2070,2065,2070,214891
20210209,1030,2070,2070,2065,2070,39074
20210209,1031,2065,2070,2065,2065,70555
20210209,1032,2065,2075,2065,2075,395917
20210209,1033,2075,2075,2070,2075,177975
20210209,1034,2070,2075,2070,2070,48194
20210209,1035,2070,2075,2065,2070,1453777
20210209,1036,2070,2070,2065,2070,29067
20210209,1037,2065,2070,2060,2065,2762273
20210209,1038,2065,2070,2060,2065,178458
20210209,1039,2070,2075,2065,2070,686562
20210209,1040,2070,2075,2070,2075,165407
20210209,1041,2070,2075,2070,2075,114114
20210209,1042,2075,2080,2075,2075,5341917
20210209,1043,2075,2075,2070,2070,855141
20210209,1044,2070,2075,2070,2070,10089
20210209,1045,2070,2075,2070,2075,72669
20210209,1046,2075,2075,2070,2070,1075016
20210209,1047,2070,2070,2065,2070,24224
20210209,1048,2070,2070,2065,2065,541730
20210209,1049,2065,2070,2060,2065,2283494
20210209,1050,2065,2065,2060,2065,132592
20210209,1051,2065,2065,2060,2060,36611
20210209,1052,2060,2065,2060,2065,228256
20210209,1053,2065,2065,2060,2065,305486
20210209,1054,2065,2065,2060,2065,4958737
20210209,1055,2060,2065,2060,2065,166900
20210209,1056,2065,2065,2060,2065,544493
20210209,1057,2065,2070,2060,2065,2528906
20210209,1058,2065,2070,2060,2060,514991
20210209,1059,2060,2070,2060,2065,238326
20210209,1100,2070,2070,2065,2070,30263
20210209,1101,2070,2070,2065,2070,24050
20210209,1102,2065,2070,2065,2070,152690
20210209,1103,2065,2070,2065,2065,2069009
20210209,1104,2065,2070,2060,2065,88694
20210209,1105,2065,2065,2060,2065,1821966
20210209,1106,2065,2065,2060,2065,115331
20210209,1107,2065,2070,2065,2065,555918
20210209,1108,2070,2070,2060,2065,1838649
20210209,1109,2065,2070,2065,2065,146368
20210209,1110,2070,2070,2065,2065,119867
20210209,1111,2070,2070,2065,2065,14459
20210209,1112,2070,2075,2065,2070,8433943
20210209,1113,2065,2070,2065,2065,33507
20210209,1114,2070,2070,2065,2070,8224
20210209,1115,2070,2070,2065,2070,17979
20210209,1116,2070,2070,2065,2070,27749
20210209,1117,2070,2070,2065,2070,9373
20210209,1118,2065,2070,2065,2070,351774
20210209,1119,2065,2070,2065,2070,219486
20210209,1120,2070,2070,2065,2070,20314
20210209,1121,2070,2070,2065,2070,79534
20210209,1122,2070,2070,2065,2070,30883
20210209,1123,2070,2075,2065,2075,1097454
20210209,1124,2075,2075,2070,2075,2600216
20210209,1125,2070,2080,2070,2075,732698
20210209,1126,2075,2080,2070,2075,2288821
20210209,1127,2075,2080,2070,2075,378883
20210209,1128,2075,2080,2070,2075,1503325
20210209,1129,2075,2080,2070,2075,4853280
20210209,1130,2080,2080,2075,2080,109824
20210209,1131,2080,2080,2075,2080,44452
20210209,1132,2080,2080,2075,2080,45484
20210209,1133,2080,2080,2075,2080,79786
20210209,1134,2075,2085,2075,2080,5662529
20210209,1135,2080,2085,2080,2080,1517881
20210209,1136,2080,2085,2080,2080,493459
20210209,1137,2080,2085,2075,2080,3359128
20210209,1138,2080,2085,2080,2085,69258
20210209,1139,2080,2085,2075,2080,600460
20210209,1140,2075,2085,2075,2080,3182967
20210209,1141,2080,2085,2075,2080,317320
20210209,1142,2080,2085,2080,2085,2807762
20210209,1143,2080,2085,2080,2085,19315
20210209,1144,2085,2085,2080,2080,782532
20210209,1145,2080,2085,2080,2085,600915
20210209,1146,2085,2085,2080,2085,95581
20210209,1147,2080,2085,2075,2080,419719
20210209,1148,2080,2085,2075,2085,4614196
20210209,1149,2080,2085,2080,2085,9922
20210209,1150,2085,2090,2080,2085,4668401
20210209,1151,2090,2095,2085,2090,2450207
20210209,1152,2090,2090,2085,2085,340832
20210209,1153,2085,2090,2085,2085,1568732
20210209,1154,2085,2090,2085,2085,294383
20210209,1155,2085,2090,2085,2090,30118
20210209,1156,2090,2090,2085,2085,40069
20210209,1157,2090,2090,2085,2085,1638825
20210209,1158,2085,2090,2080,2085,3665971
20210209,1159,2085,2085,2080,2085,80135
20210209,1200,2085,2085,2080,2085,75572
20210209,1201,2085,2085,2080,2080,67406
20210209,1202,2085,2090,2080,2085,836302
20210209,1203,2085,2090,2085,2085,1186481
20210209,1204,2085,2090,2085,2085,84666
20210209,1205,2085,2090,2080,2080,126416
20210209,1206,2080,2085,2080,2085,25603
20210209,1207,2080,2085,2080,2085,56931
20210209,1208,2085,2085,2080,2085,120729
20210209,1209,2080,2085,2080,2085,50135
20210209,1210,2085,2090,2080,2085,743273
20210209,1211,2085,2090,2085,2085,310536
20210209,1212,2085,2085,2080,2085,63322
20210209,1213,2080,2090,2080,2085,1884709
20210209,1214,2085,2090,2085,2085,37593
20210209,1215,2085,2090,2085,2085,31672
20210209,1216,2090,2090,2085,2090,50892
20210209,1217,2090,2090,2085,2085,36660
20210209,1218,2085,2090,2085,2090,12786
20210209,1219,2085,2095,2085,2095,3973110
20210209,1220,2090,2095,2090,2095,44882
20210209,1221,2095,2095,2090,2095,1296962
20210209,1222,2090,2095,2090,2090,2516315
20210209,1223,2090,2095,2090,2095,273044
20210209,1224,2095,2095,2090,2095,36014
20210209,1225,2090,2100,2090,2095,1522723
20210209,1226,2100,2100,2090,2095,926944
20210209,1227,2095,2095,2090,2095,327948
20210209,1228,2095,2095,2090,2090,29312
20210209,1229,2095,2095,2085,2090,1999005
20210209,1230,2090,2090,2085,2090,935722
20210209,1231,2090,2095,2085,2095,3145044
20210209,1232,2095,2095,2085,2090,135200
20210209,1233,2090,2090,2085,2090,68517
20210209,1234,2090,2090,2085,2085,105931
20210209,1235,2085,2090,2085,2090,30154
20210209,1236,2090,2090,2085,2090,49422
20210209,1237,2090,2090,2080,2085,1744635
20210209,1238,2085,2090,2080,2085,908065
20210209,1239,2085,2090,2085,2085,80547
20210209,1240,2090,2090,2085,2090,125600
20210209,1241,2090,2090,2085,2085,328172
20210209,1242,2090,2090,2085,2085,469672
20210209,1243,2085,2090,2085,2085,2836
20210209,1244,2085,2090,2085,2085,13103
20210209,1245,2085,2090,2085,2090,49746
20210209,1246,2090,2095,2085,2095,632336
20210209,1247,2095,2095,2090,2095,41066
20210209,1248,2090,2095,2085,2090,579454
20210209,1249,2090,2090,2080,2080,1026215
20210209,1250,2085,2085,2080,2085,147631
20210209,1251,2080,2085,2080,2080,90028
20210209,1252,2080,2085,2080,2085,51538
20210209,1253,2085,2085,2080,2085,76711
20210209,1254,2085,2090,2085,2090,881281
20210209,1255,2085,2090,2085,2090,26533
20210209,1256,2090,2090,2085,2090,99891
20210209,1257,2090,2090,2085,2085,72388
20210209,1258,2090,2090,2085,2090,24667
20210209,1259,2085,2090,2085,2090,9252
20210209,1300,2090,2095,2090,2090,1892093
20210209,1301,2095,2095,2085,2090,185037
20210209,1302,2090,2090,2090,2090,101962
20210209,1303,2090,2095,2090,2095,244131
20210209,1304,2095,2095,2090,2095,26865
20210209,1305,2095,2095,2090,2095,22735
20210209,1306,2095,2095,2090,2095,118455
20210209,1307,2090,2095,2090,2090,2799400
20210209,1308,2090,2095,2085,2085,242798
20210209,1309,2085,2090,2085,2085,7545
20210209,1310,2090,2095,2085,2095,3745160
20210209,1311,2095,2095,2090,2095,66363
20210209,1312,2090,2100,2090,2095,3926203
20210209,1313,2100,2100,2095,2100,409490
20210209,1314,2095,2100,2095,2100,826620
20210209,1315,2095,2100,2095,2100,2398364
20210209,1316,2100,2105,2095,2100,499551
20210209,1317,2100,2105,2095,2105,567225
20210209,1318,2105,2105,2095,2100,3241659
20210209,1319,2100,2105,2100,2105,2348514
20210209,1320,2105,2105,2100,2105,518179
20210209,1321,2100,2105,2095,2105,1197902
20210209,1322,2105,2105,2100,2100,30980
20210209,1323,2100,2105,2100,2100,116172
20210209,1324,2100,2105,2095,2100,1254389
20210209,1325,2100,2100,2095,2100,131830
20210209,1326,2100,2100,2095,2100,76816
20210209,1327,2095,2100,2095,2095,79561
20210209,1328,2095,2100,2095,2100,46728
20210209,1329,2100,2100,2095,2100,1627605
20210209,1330,2100,2100,2095,2100,200573
20210209,1331,2100,2100,2095,2100,1220218
20210209,1332,2095,2095,2090,2095,657604
20210209,1333,2095,2100,2090,2095,3116071
20210209,1334,2095,2100,2095,2095,390023
20210209,1335,2095,2095,2090,2090,52515
20210209,1336,2090,2095,2090,2095,527164
20210209,1337,2095,2095,2090,2095,226843
20210209,1338,2095,2095,2090,2095,216263
20210209,1339,2095,2100,2090,2100,333700
20210209,1340,2095,2095,2090,2095,195035
20210209,1341,2095,2095,2090,2095,102528
20210209,1342,2095,2095,2090,2095,38028
20210209,1343,2095,2100,2095,2100,356911
20210209,1344,2095,2100,2095,2100,31105
20210209,1345,2100,2100,2095,2100,29688
20210209,1346,2100,2100,2095,2095,19688
20210209,1347,2095,2100,2095,2095,197697
20210209,1348,2095,2100,2095,2100,2453338
20210209,1349,2100,2100,2095,2100,75839
20210209,1350,2095,2105,2095,2100,1990859
20210209,1351,2100,2105,2095,2100,1089109
20210209,1352,2100,2105,2095,2100,715074
20210209,1353,2100,2105,2100,2105,49036
20210209,1354,2100,2110,2100,2105,4019584
20210209,1355,2105,2105,2100,2105,567893
20210209,1356,2100,2105,2100,2100,61757
20210209,1357,2105,2105,2095,2100,3828746
20210209,1358,2100,2105,2095,2100,299564
20210209,1359,2100,2100,2095,2100,317810
20210209,1400,2105,2105,2100,2105,228514
20210209,1401,2105,2105,2100,2105,47770
20210209,1402,2100,2105,2095,2095,1266229
20210209,1403,2095,2100,2095,2095,72348
20210209,1404,2100,2100,2095,2100,68290
20210209,1405,2100,2100,2090,2090,1238481
20210209,1406,2090,2095,2090,2090,385134
20210209,1407,2090,2095,2090,2090,415058
20210209,1408,2090,2100,2090,2100,3050968
20210209,1409,2100,2100,2095,2095,22771
20210209,1410,2100,2100,2095,2100,24400
20210209,1411,2100,2100,2095,2095,8972
20210209,1412,2100,2100,2090,2100,902183
20210209,1413,2095,2100,2090,2095,779460
20210209,1414,2095,2100,2095,2095,133099
20210209,1415,2090,2100,2090,2090,291518
20210209,1416,2095,2100,2090,2095,1847911
20210209,1417,2095,2100,2095,2095,2555680
20210209,1418,2095,2100,2085,2085,4420197
20210209,1419,2090,2090,2085,2090,132604
20210209,1420,2090,2090,2085,2090,229028
20210209,1421,2090,2095,2085,2095,1645054
20210209,1422,2095,2095,2090,2095,38107
20210209,1423,2090,2100,2090,2095,432267
20210209,1424,2095,2095,2090,2095,35793
20210209,1425,2095,2095,2090,2090,7991
20210209,1426,2090,2095,2090,2095,153298
20210209,1427,2090,2100,2090,2095,727956
20210209,1428,2100,2100,2095,2100,672484
20210209,1429,2100,2105,2095,2100,1646904
20210209,1430,2100,2105,2100,2105,186617
20210209,1431,2105,2105,2100,2105,103420
20210209,1432,2105,2105,2100,2100,35963
20210209,1433,2100,2110,2100,2105,4975875
20210209,1434,2105,2105,2100,2105,67995
20210209,1435,2105,2110,2105,2110,262841
20210209,1436,2110,2110,2105,2105,244336
20210209,1437,2110,2110,2105,2105,138989
20210209,1438,2110,2110,2105,2110,407830
20210209,1439,2110,2115,2105,2110,2960861
20210209,1440,2115,2115,2105,2110,1013394
20210209,1441,2110,2110,2105,2110,210965
20210209,1442,2110,2115,2105,2115,950805
20210209,1443,2110,2115,2110,2115,331212
20210209,1444,2115,2115,2110,2115,280328
20210209,1445,2110,2115,2110,2115,2438145
20210209,1446,2115,2115,2105,2110,1981103
20210209,1447,2110,2115,2110,2110,126674
20210209,1448,2110,2110,2105,2105,475216
20210209,1449,2110,2115,2105,2110,461012
20210209,1450,2115,2115,2110,2115,118291
20210209,1451,2110,2115,2105,2110,846893
20210209,1452,2110,2115,2105,2110,3109633
20210209,1453,2110,2115,2110,2115,799731
20210209,1454,2115,2115,2110,2115,78122
20210209,1455,2115,2120,2110,2120,2384055
20210209,1456,2115,2120,2110,2110,592761
20210209,1457,2110,2115,2110,2110,2672064
20210209,1458,2110,2115,2105,2110,987778
20210209,1459,2110,2115,2105,2110,2049944
20210209,1500,2110,2115,2105,2105,595651
20210209,1501,2110,2110,2105,2105,215523
20210209,1502,2105,2115,2105,2105,1399600
20210209,1503,2105,2110,2105,2110,705004
20210209,1504,2110,2115,2110,2115,154963
20210209,1505,2115,2115,2110,2115,104839
20210209,1506,2110,2115,2110,2110,87715
20210209,1507,2110,2115,2110,2115,164085
20210209,1508,2115,2115,2105,2110,1056806
20210209,1509,2110,2115,2105,2110,333725
20210209,1510,2110,2115,2110,2115,91694
20210209,1511,2110,2115,2105,2115,3626174
20210209,1512,2110,2115,2110,2110,144972
20210209,1513,2110,2115,2110,2115,139362
20210209,1514,2115,2120,2110,2115,11235864
20210209,1515,2115,2120,2110,2120,5004250
20210209,1516,2115,2120,2110,2115,2847721
20210209,1517,2115,2120,2115,2120,275509
20210209,1518,2120,2125,2115,2120,4109378
20210209,1519,2120,2120,2115,2120,2521041
20210209,1520,2115,2125,2115,2120,1902810
20210209,1530,2125,2125,2125,2125,4676708