날짜,시간,시가,고가,저가,종가,거래량
20210217,0901,2040,2050,2040,2045,4806852
20210217,0902,2045,2055,2040,2050,5989931
20210217,0903,2050,2055,2045,2055,2902685
20210217,0904,2050,2060,2050,2060,5432697
20210217,0905,2055,2060,2050,2060,2057996
20210217,0906,2055,2060,2055,2055,1318798
20210217,0907,2060,2065,2055,2060,3461605
20210217,0908,2060,2065,2060,2060,519724
20210217,0909,2065,2065,2055,2055,2254276
20210217,0910,2055,2060,2050,2055,2310352
20210217,0911,2055,2055,2050,2050,1492013
20210217,0912,2050,2065,2050,2060,4385209
20210217,0913,2060,2065,2055,2060,939802
20210217,0914,2055,2060,2050,2055,969207
20210217,0915,2060,2060,2050,2050,768428
20210217,0916,2055,2060,2050,2055,2495148
20210217,0917,2060,2060,2055,2060,1610380
20210217,0918,2055,2060,2055,2055,141828
20210217,0919,2060,2060,2055,2060,2129280
20210217,0920,2060,2065,2055,2065,1551410
20210217,0921,2065,2070,2060,2065,5698265
20210217,0922,2065,2070,2060,2065,2652096
20210217,0923,2065,2065,2060,2065,237930
20210217,0924,2065,2065,2060,2060,383010
20210217,0925,2065,2070,2060,2065,1572915
20210217,0926,2070,2070,2065,2070,1356850
20210217,0927,2065,2070,2060,2065,1458032
20210217,0928,2065,2070,2055,2060,3329526
20210217,0929,2060,2060,2055,2060,1261209
20210217,0930,2060,2065,2055,2060,2409939
20210217,0931,2060,2060,2055,2060,251134
20210217,0932,2060,2060,2050,2055,5848636
20210217,0933,2055,2055,2050,2055,519475
20210217,0934,2055,2060,2055,2060,1965001
20210217,0935,2060,2060,2055,2055,2127651
20210217,0936,2055,2065,2050,2065,5543348
20210217,0937,2065,2065,2060,2060,190414
20210217,0938,2065,2065,2060,2065,36886
20210217,0939,2065,2070,2060,2065,3765843
20210217,0940,2065,2065,2060,2065,61982
20210217,0941,2060,2070,2060,2065,1696390
20210217,0942,2070,2070,2060,2070,1482884
20210217,0943,2070,2075,2065,2070,3536414
20210217,0944,2075,2075,2070,2070,690499
20210217,0945,2075,2075,2070,2075,449264
20210217,0946,2075,2075,2070,2070,582772
20210217,0947,2070,2075,2065,2070,1172474
20210217,0948,2070,2070,2065,2070,106026
20210217,0949,2065,2070,2065,2070,174424
20210217,0950,2065,2075,2065,2075,1232647
20210217,0951,2075,2080,2075,2075,3552385
20210217,0952,2075,2080,2070,2075,1358162
20210217,0953,2075,2080,2075,2080,234472
20210217,0954,2075,2080,2075,2075,889768
20210217,0955,2075,2080,2075,2080,2899968
20210217,0956,2080,2085,2075,2080,2227564
20210217,0957,2080,2085,2075,2080,7847607
20210217,0958,2080,2080,2075,2075,822566
20210217,0959,2080,2085,2075,2080,1234964
20210217,1000,2080,2080,2075,2075,180054
20210217,1001,2075,2085,2075,2080,1926892
20210217,1002,2080,2085,2075,2080,2227310
20210217,1003,2080,2085,2075,2085,1884116
20210217,1004,2085,2090,2080,2085,6009768
20210217,1005,2085,2090,2080,2085,941655
20210217,1006,2085,2090,2080,2085,3913933
20210217,1007,2085,2090,2080,2085,314631
20210217,1008,2080,2085,2080,2080,41184
20210217,1009,2080,2085,2080,2085,251702
20210217,1010,2085,2090,2080,2080,3520502
20210217,1011,2085,2090,2080,2085,803018
20210217,1012,2085,2090,2080,2080,693665
20210217,1013,2085,2085,2080,2080,226087
20210217,1014,2085,2085,2080,2080,680516
20210217,1015,2080,2085,2075,2080,2810723
20210217,1016,2085,2085,2075,2080,991924
20210217,1017,2080,2085,2075,2080,1068631
20210217,1018,2080,2080,2075,2075,148960
20210217,1019,2075,2085,2075,2080,429375
20210217,1020,2080,2085,2080,2080,81803
20210217,1021,2080,2090,2080,2085,4367957
20210217,1022,2085,2090,2085,2090,54936
20210217,1023,2085,2090,2080,2085,712102
20210217,1024,2085,2085,2080,2080,124146
20210217,1025,2080,2085,2080,2080,45393
20210217,1026,2085,2085,2080,2080,1996102
20210217,1027,2080,2090,2080,2085,454113
20210217,1028,2085,2090,2080,2085,1017014
20210217,1029,2085,2085,2075,2080,2026239
20210217,1030,2080,2085,2075,2080,696040
20210217,1031,2080,2085,2080,2085,96045
20210217,1032,2085,2090,2080,2085,1281948
20210217,1033,2090,2090,2080,2085,38554
20210217,1034,2085,2085,2075,2075,916959
20210217,1035,2075,2080,2075,2080,76279
20210217,1036,2075,2080,2075,2080,129329
20210217,1037,2080,2080,2075,2075,118414
20210217,1038,2075,2080,2075,2075,93164
20210217,1039,2075,2085,2075,2080,2856022
20210217,1040,2085,2085,2080,2080,1843073
20210217,1041,2080,2080,2075,2080,109265
20210217,1042,2075,2080,2075,2075,53259
20210217,1043,2080,2085,2075,2080,692252
20210217,1044,2080,2085,2080,2080,124115
20210217,1045,2085,2085,2080,2085,34629
20210217,1046,2085,2090,2085,2085,2008418
20210217,1047,2090,2090,2085,2085,934906
20210217,1048,2085,2090,2085,2090,68718
20210217,1049,2090,2090,2085,2085,476349
20210217,1050,2090,2090,2085,2085,259043
20210217,1051,2085,2090,2085,2085,71737
20210217,1052,2085,2090,2080,2085,1071556
20210217,1053,2085,2090,2080,2080,597873
20210217,1054,2085,2085,2080,2085,22711
20210217,1055,2080,2085,2080,2080,79126
20210217,1056,2080,2085,2080,2080,289546
20210217,1057,2080,2085,2080,2080,59546
20210217,1058,2080,2085,2075,2080,704698
20210217,1059,2080,2085,2080,2080,1651741
20210217,1100,2080,2085,2080,2085,58657
20210217,1101,2085,2085,2080,2080,954017
20210217,1102,2080,2090,2080,2085,2429712
20210217,1103,2085,2085,2080,2085,1833256
20210217,1104,2085,2090,2085,2085,47842
20210217,1105,2085,2090,2085,2085,25410
20210217,1106,2085,2085,2080,2085,350404
20210217,1107,2085,2085,2080,2085,6578
20210217,1108,2085,2085,2080,2080,17299
20210217,1109,2085,2085,2080,2080,30662
20210217,1110,2080,2085,2075,2080,1315071
20210217,1111,2080,2085,2080,2080,1701678
20210217,1112,2075,2080,2075,2075,818173
20210217,1113,2075,2085,2075,2085,300763
20210217,1114,2080,2085,2080,2080,2494068
20210217,1115,2080,2085,2080,2080,20261
20210217,1116,2080,2080,2075,2075,2141911
20210217,1117,2080,2080,2075,2075,59381
20210217,1118,2075,2080,2075,2075,66320
20210217,1119,2075,2080,2075,2075,7571
20210217,1120,2075,2080,2075,2080,228565
20210217,1121,2075,2080,2075,2080,62913
20210217,1122,2080,2080,2070,2075,2946863
20210217,1123,2075,2075,2070,2075,324441
20210217,1124,2070,2075,2070,2070,522535
20210217,1125,2075,2075,2070,2070,313444
20210217,1126,2070,2075,2070,2075,118130
20210217,1127,2075,2075,2070,2070,407921
20210217,1128,2075,2075,2070,2075,94821
20210217,1129,2075,2075,2070,2075,1820966
20210217,1130,2075,2080,2075,2075,38208
20210217,1131,2075,2080,2075,2080,24488
20210217,1132,2080,2080,2075,2080,32503
20210217,1133,2080,2080,2075,2075,6102
20210217,1134,2080,2080,2075,2075,40129
20210217,1135,2075,2080,2075,2075,127362
20210217,1136,2075,2080,2075,2075,3109501
20210217,1137,2075,2080,2075,2080,33082
20210217,1138,2075,2080,2075,2075,51078
20210217,1139,2080,2085,2075,2085,2172902
20210217,1140,2080,2085,2075,2080,1179540
20210217,1141,2075,2080,2075,2080,21244
20210217,1142,2080,2080,2075,2080,9785
20210217,1143,2080,2080,2075,2075,5734
20210217,1144,2080,2080,2075,2080,6403
20210217,1145,2075,2080,2075,2075,892550
20210217,1146,2075,2080,2075,2075,833129
20210217,1147,2075,2075,2070,2075,796544
20210217,1148,2075,2075,2070,2070,32417
20210217,1149,2070,2075,2070,2070,41894
20210217,1150,2070,2075,2070,2070,70078
20210217,1151,2070,2075,2070,2070,44534
20210217,1152,2070,2075,2065,2070,1622887
20210217,1153,2070,2070,2065,2065,65469
20210217,1154,2065,2070,2065,2070,1500951
20210217,1155,2070,2075,2070,2070,59320
20210217,1156,2075,2075,2065,2070,494559
20210217,1157,2070,2075,2070,2070,81456
20210217,1158,2070,2075,2070,2070,28611
20210217,1159,2075,2075,2070,2070,14023
20210217,1200,2070,2075,2070,2070,47765
20210217,1201,2070,2075,2070,2070,505542
20210217,1202,2070,2075,2070,2070,11931
20210217,1203,2075,2075,2070,2070,110305
20210217,1204,2075,2075,2070,2070,15927
20210217,1205,2070,2075,2070,2075,41822
20210217,1206,2075,2080,2070,2075,1109200
20210217,1207,2075,2080,2070,2070,2303667
20210217,1208,2075,2075,2070,2070,28387
20210217,1209,2070,2075,2070,2070,1625785
20210217,1210,2070,2070,2065,2070,190583
20210217,1211,2070,2075,2070,2070,282210
20210217,1212,2070,2070,2065,2070,43804
20210217,1213,2070,2070,2065,2070,22663
20210217,1214,2070,2070,2065,2065,727367
20210217,1215,2065,2070,2065,2070,376520
20210217,1216,2065,2070,2065,2065,697343
20210217,1217,2065,2070,2060,2070,712433
20210217,1218,2065,2070,2065,2065,517937
20210217,1219,2065,2070,2060,2065,354772
20210217,1220,2065,2070,2065,2065,221472
20210217,1221,2065,2070,2060,2065,441039
20210217,1222,2065,2070,2060,2070,1402915
20210217,1223,2065,2075,2065,2070,1379718
20210217,1224,2070,2075,2070,2070,87172
20210217,1225,2070,2075,2070,2070,111170
20210217,1226,2070,2075,2070,2070,889196
20210217,1227,2070,2075,2070,2070,8837
20210217,1228,2075,2075,2070,2075,1658054
20210217,1229,2075,2080,2070,2075,472256
20210217,1230,2075,2080,2075,2075,265750
20210217,1231,2075,2080,2075,2075,109925
20210217,1232,2075,2080,2075,2080,149062
20210217,1233,2080,2080,2075,2080,90555
20210217,1234,2080,2080,2075,2080,98940
20210217,1235,2075,2080,2075,2080,1214113
20210217,1236,2080,2085,2075,2080,3334856
20210217,1237,2080,2080,2075,2080,389445
20210217,1238,2080,2080,2075,2075,733109
20210217,1239,2080,2080,2075,2075,27745
20210217,1240,2080,2080,2075,2075,40220
20210217,1241,2075,2080,2075,2080,7191
20210217,1242,2075,2080,2075,2075,64933
20210217,1243,2080,2080,2070,2075,1688740
20210217,1244,2075,2075,2070,2075,303382
20210217,1245,2075,2075,2075,2075,295321
20210217,1246,2075,2075,2070,2075,559669
20210217,1247,2075,2075,2070,2075,8297
20210217,1248,2070,2075,2070,2075,147971
20210217,1249,2070,2075,2070,2070,41070
20210217,1250,2070,2075,2070,2075,109512
20210217,1251,2070,2075,2070,2070,11816
20210217,1252,2070,2075,2070,2070,2577957
20210217,1253,2070,2075,2070,2070,23841
20210217,1254,2075,2075,2070,2070,145633
20210217,1255,2075,2075,2065,2065,287771
20210217,1256,2065,2070,2065,2070,42367
20210217,1257,2070,2070,2065,2070,85527
20210217,1258,2065,2070,2065,2070,27244
20210217,1259,2070,2070,2065,2070,77380
20210217,1300,2070,2070,2065,2070,19322
20210217,1301,2070,2075,2065,2075,1588302
20210217,1302,2075,2075,2065,2070,408836
20210217,1303,2075,2075,2065,2070,957808
20210217,1304,2070,2070,2065,2070,2011821
20210217,1305,2070,2075,2070,2075,14760
20210217,1306,2075,2075,2070,2070,32519
20210217,1307,2070,2075,2070,2075,119693
20210217,1308,2070,2075,2070,2070,2067334
20210217,1309,2070,2075,2070,2070,563282
20210217,1310,2070,2070,2065,2065,1983796
20210217,1311,2065,2070,2065,2070,105505
20210217,1312,2065,2070,2065,2070,201058
20210217,1313,2070,2070,2065,2070,881595
20210217,1314,2070,2070,2065,2070,100743
20210217,1315,2070,2075,2065,2075,351442
20210217,1316,2075,2075,2070,2075,46715
20210217,1317,2075,2075,2070,2075,696982
20210217,1318,2075,2075,2070,2075,566194
20210217,1319,2075,2080,2070,2080,342009
20210217,1320,2075,2080,2075,2080,2097240
20210217,1321,2080,2080,2070,2075,290478
20210217,1322,2075,2080,2070,2075,253965
20210217,1323,2075,2080,2070,2075,192646
20210217,1324,2075,2075,2070,2070,36332
20210217,1325,2070,2080,2070,2075,74129
20210217,1326,2080,2080,2075,2075,26846
20210217,1327,2075,2080,2075,2075,35114
20210217,1328,2080,2080,2075,2075,8621
20210217,1329,2075,2080,2075,2080,14078
20210217,1330,2080,2080,2075,2080,19561
20210217,1331,2080,2080,2075,2075,30369
20210217,1332,2075,2080,2075,2075,20262
20210217,1333,2075,2080,2075,2075,151711
20210217,1334,2075,2080,2075,2080,22502
20210217,1335,2075,2075,2070,2075,749598
20210217,1336,2075,2080,2075,2080,209753
20210217,1337,2080,2080,2075,2075,8929
20210217,1338,2080,2080,2070,2075,263155
20210217,1339,2070,2075,2070,2075,7102
20210217,1340,2075,2075,2070,2075,5469
20210217,1341,2070,2075,2070,2075,101106
20210217,1342,2075,2075,2070,2070,24912
20210217,1343,2070,2075,2070,2070,121608
20210217,1344,2070,2075,2070,2070,40051
20210217,1345,2075,2075,2070,2075,2989
20210217,1346,2070,2075,2070,2070,33396
20210217,1347,2070,2075,2070,2070,741674
20210217,1348,2070,2075,2070,2075,766836
20210217,1349,2075,2080,2070,2075,237445
20210217,1350,2075,2080,2075,2080,41197
20210217,1351,2075,2075,2070,2075,594729
20210217,1352,2070,2075,2070,2075,12206
20210217,1353,2075,2075,2070,2075,22428
20210217,1354,2075,2075,2070,2075,83602
20210217,1355,2075,2075,2070,2075,20978
20210217,1356,2070,2080,2070,2080,431483
20210217,1357,2075,2075,2070,2070,92892
20210217,1358,2070,2080,2070,2080,66600
20210217,1359,2080,2080,2075,2080,80285
20210217,1400,2080,2080,2075,2075,24689
20210217,1401,2080,2080,2075,2080,1318956
20210217,1402,2080,2080,2075,2075,309624
20210217,1403,2075,2080,2075,2075,45521
20210217,1404,2075,2080,2075,2075,40075
20210217,1405,2075,2080,2070,2075,1222958
20210217,1406,2075,2075,2070,2075,458538
20210217,1407,2070,2075,2070,2075,188394
20210217,1408,2075,2080,2070,2080,372033
20210217,1409,2075,2080,2075,2075,127834
20210217,1410,2080,2080,2075,2075,41109
20210217,1411,2080,2080,2075,2080,9829
20210217,1412,2075,2080,2075,2075,5041
20210217,1413,2075,2080,2075,2080,44598
20210217,1414,2080,2080,2075,2080,7543
20210217,1415,2080,2080,2070,2075,510463
20210217,1416,2075,2075,2070,2070,17115
20210217,1417,2070,2075,2070,2070,29258
20210217,1418,2075,2075,2070,2070,9106
20210217,1419,2070,2075,2070,2070,26734
20210217,1420,2075,2075,2070,2075,56846
20210217,1421,2075,2075,2070,2070,98554
20210217,1422,2070,2075,2070,2075,72403
20210217,1423,2075,2075,2070,2070,39665
20210217,1424,2075,2075,2070,2075,2784
20210217,1425,2070,2075,2070,2075,7961
20210217,1426,2070,2075,2070,2075,920666
20210217,1427,2070,2075,2065,2070,1042192
20210217,1428,2070,2075,2065,2070,579822
20210217,1429,2070,2070,2065,2070,229444
20210217,1430,2065,2070,2065,2070,54233
20210217,1431,2070,2070,2060,2065,2457754
20210217,1432,2065,2065,2060,2065,137089
20210217,1433,2060,2065,2060,2060,3702631
20210217,1434,2060,2065,2055,2060,858269
20210217,1435,2060,2060,2055,2060,60448
20210217,1436,2060,2060,2055,2060,326736
20210217,1437,2055,2060,2050,2055,3248624
20210217,1438,2055,2060,2050,2055,1407348
20210217,1439,2055,2055,2050,2055,477892
20210217,1440,2055,2060,2050,2055,663015
20210217,1441,2055,2060,2050,2060,1913141
20210217,1442,2060,2060,2055,2055,59052
20210217,1443,2060,2065,2055,2060,1840002
20210217,1444,2060,2065,2055,2065,239862
20210217,1445,2060,2065,2060,2065,642107
20210217,1446,2065,2065,2060,2060,12938
20210217,1447,2060,2065,2060,2060,466049
20210217,1448,2060,2065,2055,2060,186155
20210217,1449,2060,2065,2055,2055,171140
20210217,1450,2055,2060,2055,2060,53810
20210217,1451,2060,2060,2055,2060,101390
20210217,1452,2055,2060,2055,2060,87283
20210217,1453,2055,2060,2055,2055,75759
20210217,1454,2055,2060,2055,2060,143295
20210217,1455,2060,2060,2055,2060,2250136
20210217,1456,2060,2060,2055,2055,1515398
20210217,1457,2055,2060,2055,2055,131152
20210217,1458,2055,2065,2055,2060,1220564
20210217,1459,2060,2065,2055,2065,319933
20210217,1500,2065,2065,2055,2065,540797
20210217,1501,2065,2070,2060,2065,6058985
20210217,1502,2060,2065,2060,2065,21384
20210217,1503,2065,2070,2060,2070,701396
20210217,1504,2065,2070,2060,2060,2777451
20210217,1505,2065,2065,2060,2065,41934
20210217,1506,2065,2070,2060,2070,3383984
20210217,1507,2070,2070,2060,2070,144135
20210217,1508,2065,2070,2065,2070,139971
20210217,1509,2070,2070,2065,2065,108916
20210217,1510,2065,2070,2065,2070,17430
20210217,1511,2065,2070,2065,2065,265513
20210217,1512,2070,2070,2060,2065,933991
20210217,1513,2060,2065,2060,2065,397016
20210217,1514,2070,2070,2065,2070,48215
20210217,1515,2070,2070,2065,2065,183470
20210217,1516,2070,2070,2065,2065,81979
20210217,1517,2070,2070,2060,2065,263729
20210217,1518,2060,2065,2060,2065,65567
20210217,1519,2060,2070,2060,2065,1970405
20210217,1520,2065,2065,2060,2060,1637655
20210217,1530,2060,2060,2060,2060,2419011