날짜,시간,시가,고가,저가,종가,거래량
20210223,0901,2160,2165,2155,2160,7758603
20210223,0902,2165,2180,2155,2180,8469778
20210223,0903,2175,2185,2170,2170,5711167
20210223,0904,2170,2175,2170,2170,848935
20210223,0905,2175,2180,2160,2165,11876846
20210223,0906,2165,2180,2160,2175,3179714
20210223,0907,2175,2180,2170,2170,7313831
20210223,0908,2175,2175,2165,2170,6830338
20210223,0909,2170,2175,2160,2175,2930851
20210223,0910,2170,2175,2165,2170,3221429
20210223,0911,2170,2170,2160,2165,3547046
20210223,0912,2165,2170,2155,2160,5282925
20210223,0913,2165,2170,2160,2165,5796570
20210223,0914,2165,2170,2155,2155,2560198
20210223,0915,2155,2160,2155,2155,2738941
20210223,0916,2160,2160,2150,2150,9365439
20210223,0917,2155,2165,2155,2160,1957430
20210223,0918,2160,2165,2155,2160,2894424
20210223,0919,2160,2165,2155,2160,2371219
20210223,0920,2160,2175,2160,2170,6587360
20210223,0921,2175,2175,2165,2170,9770373
20210223,0922,2170,2180,2170,2175,4672258
20210223,0923,2175,2180,2170,2175,7965345
20210223,0924,2180,2180,2170,2175,1454335
20210223,0925,2170,2175,2165,2170,2071373
20210223,0926,2170,2180,2170,2175,6908064
20210223,0927,2175,2180,2170,2175,1363546
20210223,0928,2175,2185,2175,2185,11527488
20210223,0929,2185,2190,2180,2190,4470154
20210223,0930,2185,2190,2180,2180,5413319
20210223,0931,2175,2185,2175,2180,6736689
20210223,0932,2180,2185,2175,2180,2860547
20210223,0933,2180,2185,2175,2185,1353850
20210223,0934,2185,2185,2175,2180,700680
20210223,0935,2175,2185,2175,2180,1129458
20210223,0936,2180,2185,2175,2175,3196285
20210223,0937,2175,2180,2170,2170,1515692
20210223,0938,2170,2175,2165,2165,2178964
20210223,0939,2165,2170,2165,2165,356352
20210223,0940,2170,2170,2165,2165,450582
20210223,0941,2170,2170,2165,2170,4155429
20210223,0942,2170,2170,2165,2170,1320150
20210223,0943,2170,2175,2165,2165,440360
20210223,0944,2170,2170,2160,2160,3245865
20210223,0945,2160,2165,2160,2165,645172
20210223,0946,2160,2165,2155,2160,1660518
20210223,0947,2160,2165,2155,2155,1366212
20210223,0948,2155,2160,2155,2160,994796
20210223,0949,2160,2165,2155,2165,2818024
20210223,0950,2165,2170,2160,2165,930523
20210223,0951,2170,2170,2160,2165,5906542
20210223,0952,2165,2170,2165,2170,4449649
20210223,0953,2170,2175,2165,2170,380423
20210223,0954,2170,2180,2170,2175,2913332
20210223,0955,2175,2180,2170,2175,2332397
20210223,0956,2175,2180,2170,2175,537588
20210223,0957,2175,2180,2175,2175,178827
20210223,0958,2175,2180,2175,2175,2711716
20210223,0959,2180,2185,2175,2180,983118
20210223,1000,2185,2190,2180,2190,2484411
20210223,1001,2190,2190,2180,2180,1461758
20210223,1002,2180,2185,2170,2170,1019591
20210223,1003,2175,2175,2170,2175,179455
20210223,1004,2175,2180,2170,2180,1760241
20210223,1005,2180,2190,2175,2190,2186506
20210223,1006,2185,2190,2180,2185,1495031
20210223,1007,2185,2190,2180,2185,1162980
20210223,1008,2180,2190,2180,2185,410247
20210223,1009,2185,2190,2180,2185,936339
20210223,1010,2185,2190,2180,2185,646980
20210223,1011,2185,2190,2180,2180,1022716
20210223,1012,2180,2190,2180,2185,482149
20210223,1013,2185,2190,2180,2185,235353
20210223,1014,2185,2190,2180,2185,1484527
20210223,1015,2190,2190,2185,2190,402755
20210223,1016,2185,2195,2185,2190,4712880
20210223,1017,2190,2190,2175,2180,2895634
20210223,1018,2180,2180,2175,2180,215739
20210223,1019,2180,2180,2165,2170,4912121
20210223,1020,2170,2175,2165,2170,6247708
20210223,1021,2170,2175,2165,2170,519466
20210223,1022,2170,2175,2165,2170,3169949
20210223,1023,2170,2170,2165,2165,522624
20210223,1024,2170,2170,2160,2160,3001792
20210223,1025,2165,2170,2160,2165,621305
20210223,1026,2165,2170,2160,2165,787837
20210223,1027,2165,2165,2160,2160,145473
20210223,1028,2165,2170,2160,2170,1615623
20210223,1029,2165,2170,2160,2165,849714
20210223,1030,2170,2170,2160,2165,464920
20210223,1031,2160,2170,2160,2160,7101334
20210223,1032,2160,2165,2155,2155,3611586
20210223,1033,2155,2160,2150,2150,8459728
20210223,1034,2150,2155,2150,2155,923899
20210223,1035,2155,2165,2155,2160,3474601
20210223,1036,2160,2160,2150,2150,1559351
20210223,1037,2150,2155,2150,2150,1628314
20210223,1038,2150,2160,2150,2155,1066385
20210223,1039,2155,2155,2145,2145,3350836
20210223,1040,2145,2155,2145,2145,962064
20210223,1041,2150,2150,2145,2150,2374650
20210223,1042,2145,2150,2145,2145,164178
20210223,1043,2150,2150,2140,2145,2429866
20210223,1044,2140,2145,2140,2140,867104
20210223,1045,2140,2150,2140,2140,1988487
20210223,1046,2145,2145,2135,2140,3141574
20210223,1047,2145,2150,2140,2150,1270341
20210223,1048,2150,2150,2145,2150,1898544
20210223,1049,2145,2150,2145,2150,175243
20210223,1050,2150,2150,2145,2150,396720
20210223,1051,2150,2150,2145,2150,1982784
20210223,1052,2145,2150,2140,2145,2527441
20210223,1053,2145,2150,2140,2145,1508437
20210223,1054,2145,2155,2145,2150,2551177
20210223,1055,2150,2155,2145,2150,1252738
20210223,1056,2150,2150,2145,2145,193355
20210223,1057,2150,2150,2145,2150,250226
20210223,1058,2150,2155,2145,2150,1309030
20210223,1059,2150,2155,2145,2155,409209
20210223,1100,2155,2155,2145,2150,2265344
20210223,1101,2150,2155,2150,2150,2590897
20210223,1102,2155,2160,2150,2160,5140888
20210223,1103,2160,2160,2150,2155,551320
20210223,1104,2155,2165,2155,2160,1722532
20210223,1105,2160,2165,2155,2160,2123477
20210223,1106,2160,2165,2155,2165,908548
20210223,1107,2165,2165,2160,2160,81436
20210223,1108,2165,2165,2160,2160,488560
20210223,1109,2160,2165,2155,2160,472325
20210223,1110,2160,2165,2155,2160,2194235
20210223,1111,2160,2165,2160,2160,117463
20210223,1112,2160,2165,2160,2165,80174
20210223,1113,2165,2170,2160,2160,4000166
20210223,1114,2165,2165,2160,2160,114610
20210223,1115,2165,2165,2155,2155,620627
20210223,1116,2160,2160,2155,2155,562182
20210223,1117,2155,2165,2155,2160,1731290
20210223,1118,2165,2165,2155,2160,1334260
20210223,1119,2160,2160,2150,2155,2485872
20210223,1120,2155,2155,2150,2150,375257
20210223,1121,2155,2155,2150,2150,75448
20210223,1122,2155,2155,2150,2155,1623539
20210223,1123,2155,2155,2145,2150,1170520
20210223,1124,2145,2150,2145,2145,3097272
20210223,1125,2145,2150,2145,2150,1007096
20210223,1126,2145,2150,2145,2145,60997
20210223,1127,2145,2150,2145,2150,111382
20210223,1128,2150,2150,2140,2140,1840776
20210223,1129,2140,2145,2140,2145,2652110
20210223,1130,2140,2145,2140,2140,166120
20210223,1131,2140,2145,2140,2140,753562
20210223,1132,2145,2145,2135,2140,1013701
20210223,1133,2140,2145,2135,2140,3076251
20210223,1134,2140,2140,2135,2135,55398
20210223,1135,2135,2140,2135,2135,979275
20210223,1136,2135,2140,2135,2135,506421
20210223,1137,2140,2140,2135,2135,506095
20210223,1138,2135,2140,2130,2135,3675192
20210223,1139,2135,2135,2130,2130,304647
20210223,1140,2130,2135,2125,2130,2208308
20210223,1141,2130,2135,2130,2135,673637
20210223,1142,2135,2135,2130,2135,658462
20210223,1143,2135,2135,2130,2135,455726
20210223,1144,2135,2140,2130,2140,421735
20210223,1145,2140,2140,2135,2135,813463
20210223,1146,2130,2140,2130,2140,1216941
20210223,1147,2140,2145,2135,2140,1112917
20210223,1148,2145,2145,2140,2145,40188
20210223,1149,2140,2145,2140,2145,146603
20210223,1150,2145,2150,2140,2145,1488432
20210223,1151,2145,2150,2140,2145,608362
20210223,1152,2145,2150,2140,2150,398460
20210223,1153,2150,2150,2145,2145,686105
20210223,1154,2145,2150,2140,2150,1955534
20210223,1155,2150,2150,2140,2145,912834
20210223,1156,2145,2150,2140,2145,1870152
20210223,1157,2145,2150,2140,2145,1356462
20210223,1158,2145,2145,2135,2140,1374613
20210223,1159,2135,2140,2135,2135,109536
20210223,1200,2140,2145,2140,2140,392047
20210223,1201,2145,2145,2140,2145,127197
20210223,1202,2145,2145,2135,2135,310299
20210223,1203,2135,2140,2135,2135,60901
20210223,1204,2135,2140,2135,2140,206307
20210223,1205,2135,2140,2130,2135,1025729
20210223,1206,2130,2135,2130,2135,119674
20210223,1207,2135,2135,2130,2130,213822
20210223,1208,2130,2135,2130,2130,820607
20210223,1209,2130,2135,2130,2135,220226
20210223,1210,2135,2135,2130,2130,109775
20210223,1211,2135,2135,2125,2130,2965553
20210223,1212,2130,2145,2130,2140,2996841
20210223,1213,2140,2140,2135,2140,277510
20210223,1214,2135,2140,2135,2140,80588
20210223,1215,2135,2145,2135,2140,930276
20210223,1216,2140,2145,2135,2140,760558
20210223,1217,2140,2140,2135,2140,756875
20210223,1218,2140,2145,2135,2145,232551
20210223,1219,2140,2145,2135,2145,398282
20210223,1220,2145,2145,2140,2145,134063
20210223,1221,2145,2145,2140,2145,134934
20210223,1222,2140,2145,2140,2145,1484146
20210223,1223,2145,2150,2140,2145,3630202
20210223,1224,2145,2155,2145,2150,4243614
20210223,1225,2150,2155,2145,2150,2167167
20210223,1226,2150,2155,2150,2150,918722
20210223,1227,2155,2155,2150,2155,79302
20210223,1228,2155,2155,2150,2150,1042295
20210223,1229,2150,2155,2145,2150,1899803
20210223,1230,2150,2155,2145,2150,1672953
20210223,1231,2150,2150,2140,2140,736626
20210223,1232,2140,2145,2140,2140,172809
20210223,1233,2145,2145,2140,2140,13167
20210223,1234,2140,2145,2135,2145,962583
20210223,1235,2140,2145,2135,2140,375234
20210223,1236,2140,2145,2135,2145,273900
20210223,1237,2140,2145,2140,2140,142042
20210223,1238,2145,2150,2145,2150,2391460
20210223,1239,2150,2155,2145,2150,497600
20210223,1240,2150,2150,2145,2150,158759
20210223,1241,2145,2150,2140,2145,363163
20210223,1242,2145,2145,2140,2145,20570
20210223,1243,2140,2145,2140,2140,117624
20210223,1244,2145,2150,2140,2145,406460
20210223,1245,2145,2150,2140,2145,1721624
20210223,1246,2145,2145,2140,2140,2412254
20210223,1247,2140,2145,2135,2145,2652303
20210223,1248,2145,2150,2145,2150,77817
20210223,1249,2150,2150,2145,2145,146459
20210223,1250,2145,2150,2145,2150,70682
20210223,1251,2150,2150,2145,2150,151165
20210223,1252,2150,2150,2140,2140,362726
20210223,1253,2140,2145,2140,2140,122922
20210223,1254,2145,2145,2140,2140,47471
20210223,1255,2140,2150,2140,2150,936407
20210223,1256,2145,2150,2140,2145,2591296
20210223,1257,2145,2145,2135,2140,1082305
20210223,1258,2140,2145,2135,2140,400537
20210223,1259,2145,2145,2135,2140,200386
20210223,1300,2140,2145,2135,2140,168604
20210223,1301,2140,2140,2135,2135,193439
20210223,1302,2140,2140,2135,2140,161296
20210223,1303,2140,2145,2135,2140,783379
20210223,1304,2140,2145,2135,2145,2153966
20210223,1305,2145,2145,2140,2140,46903
20210223,1306,2145,2145,2140,2145,34412
20210223,1307,2145,2150,2140,2145,1285455
20210223,1308,2145,2150,2140,2145,915519
20210223,1309,2140,2145,2140,2145,113916
20210223,1310,2145,2145,2140,2140,882204
20210223,1311,2140,2140,2135,2135,1900019
20210223,1312,2135,2140,2135,2140,91028
20210223,1313,2135,2140,2130,2135,1863461
20210223,1314,2135,2135,2130,2135,142136
20210223,1315,2135,2135,2125,2130,2761435
20210223,1316,2125,2135,2125,2130,2175719
20210223,1317,2130,2130,2125,2125,297326
20210223,1318,2125,2135,2125,2130,754148
20210223,1319,2130,2135,2125,2135,1020324
20210223,1320,2135,2135,2130,2135,105053
20210223,1321,2135,2135,2130,2135,1491486
20210223,1322,2130,2135,2130,2135,55103
20210223,1323,2135,2135,2125,2130,848667
20210223,1324,2130,2135,2125,2130,318113
20210223,1325,2130,2135,2125,2135,476213
20210223,1326,2130,2135,2125,2135,1383268
20210223,1327,2135,2135,2125,2130,392681
20210223,1328,2130,2130,2120,2125,2906646
20210223,1329,2125,2130,2120,2125,2644019
20210223,1330,2125,2130,2120,2120,1020905
20210223,1331,2125,2125,2115,2120,3562741
20210223,1332,2120,2120,2115,2115,779767
20210223,1333,2120,2120,2115,2115,409481
20210223,1334,2115,2120,2115,2115,1029611
20210223,1335,2120,2120,2115,2115,270792
20210223,1336,2115,2120,2115,2115,265491
20210223,1337,2120,2120,2110,2115,3154502
20210223,1338,2115,2120,2115,2120,104425
20210223,1339,2120,2120,2115,2115,338230
20210223,1340,2115,2120,2115,2120,251870
20210223,1341,2120,2120,2110,2110,3300605
20210223,1342,2115,2115,2110,2115,244638
20210223,1343,2115,2115,2110,2115,440445
20210223,1344,2110,2120,2110,2115,746847
20210223,1345,2120,2120,2115,2120,453205
20210223,1346,2120,2120,2115,2115,1498998
20210223,1347,2120,2120,2115,2120,93518
20210223,1348,2120,2120,2115,2120,296219
20210223,1349,2120,2120,2115,2120,70117
20210223,1350,2120,2120,2115,2115,655653
20210223,1351,2115,2120,2110,2115,256125
20210223,1352,2115,2120,2110,2115,468112
20210223,1353,2115,2115,2105,2105,2398592
20210223,1354,2110,2110,2105,2105,453925
20210223,1355,2110,2115,2105,2110,2491013
20210223,1356,2105,2110,2105,2110,477844
20210223,1357,2105,2110,2105,2105,385075
20210223,1358,2105,2110,2105,2110,1001580
20210223,1359,2110,2115,2105,2110,1674882
20210223,1400,2110,2110,2105,2110,905414
20210223,1401,2110,2110,2105,2110,108878
20210223,1402,2110,2110,2100,2105,1929489
20210223,1403,2100,2105,2100,2100,186635
20210223,1404,2105,2110,2100,2105,2128728
20210223,1405,2105,2110,2100,2105,553910
20210223,1406,2105,2105,2100,2105,811411
20210223,1407,2105,2110,2100,2110,996684
20210223,1408,2110,2110,2105,2105,1084374
20210223,1409,2105,2105,2100,2105,93331
20210223,1410,2105,2110,2100,2110,1673353
20210223,1411,2110,2110,2105,2110,78285
20210223,1412,2110,2115,2105,2110,1090611
20210223,1413,2110,2115,2110,2110,1637125
20210223,1414,2115,2115,2110,2110,44137
20210223,1415,2110,2115,2105,2115,2312239
20210223,1416,2110,2115,2105,2110,1762830
20210223,1417,2110,2110,2105,2110,31538
20210223,1418,2110,2115,2105,2110,1022581
20210223,1419,2110,2115,2110,2110,316487
20210223,1420,2110,2115,2105,2115,459943
20210223,1421,2115,2115,2105,2110,100233
20210223,1422,2110,2115,2105,2110,1936092
20210223,1423,2105,2115,2105,2115,213868
20210223,1424,2115,2115,2110,2115,1627294
20210223,1425,2115,2115,2110,2115,453620
20210223,1426,2115,2115,2105,2110,1406413
20210223,1427,2110,2110,2105,2110,89782
20210223,1428,2110,2115,2105,2115,262626
20210223,1429,2115,2115,2105,2110,368449
20210223,1430,2110,2115,2110,2110,47131
20210223,1431,2110,2115,2110,2115,1142098
20210223,1432,2120,2120,2115,2120,346933
20210223,1433,2120,2120,2115,2120,19229
20210223,1434,2120,2125,2115,2120,1948654
20210223,1435,2120,2125,2120,2120,961677
20210223,1436,2120,2120,2115,2120,265063
20210223,1437,2120,2120,2115,2120,48061
20210223,1438,2120,2125,2115,2120,7037242
20210223,1439,2125,2125,2120,2125,156994
20210223,1440,2125,2125,2120,2125,98605
20210223,1441,2125,2130,2120,2125,1528814
20210223,1442,2125,2130,2125,2125,704834
20210223,1443,2125,2130,2120,2125,480278
20210223,1444,2125,2125,2120,2125,520932
20210223,1445,2125,2125,2120,2120,34518
20210223,1446,2120,2130,2120,2130,2201294
20210223,1447,2130,2135,2125,2130,4816333
20210223,1448,2130,2130,2125,2130,2553929
20210223,1449,2135,2135,2125,2130,241143
20210223,1450,2130,2135,2125,2130,1957139
20210223,1451,2130,2135,2130,2130,850307
20210223,1452,2130,2135,2130,2135,49289
20210223,1453,2135,2135,2125,2130,943531
20210223,1454,2130,2130,2125,2130,117867
20210223,1455,2130,2135,2125,2130,790533
20210223,1456,2130,2135,2125,2125,658692
20210223,1457,2125,2130,2125,2130,142995
20210223,1458,2130,2130,2125,2130,67568
20210223,1459,2125,2135,2125,2130,718535
20210223,1500,2130,2140,2130,2140,2210562
20210223,1501,2140,2140,2130,2135,1143545
20210223,1502,2135,2135,2130,2135,89331
20210223,1503,2135,2135,2125,2130,1115989
20210223,1504,2130,2135,2125,2130,866750
20210223,1505,2130,2135,2125,2130,405899
20210223,1506,2130,2130,2125,2130,38771
20210223,1507,2130,2130,2125,2125,129670
20210223,1508,2125,2130,2120,2125,3299106
20210223,1509,2125,2130,2125,2125,77595
20210223,1510,2125,2130,2125,2130,90729
20210223,1511,2125,2135,2125,2130,1810089
20210223,1512,2130,2135,2125,2130,3023827
20210223,1513,2130,2130,2125,2130,146034
20210223,1514,2130,2130,2125,2130,50939
20210223,1515,2125,2135,2125,2130,634643
20210223,1516,2130,2135,2130,2135,40645
20210223,1517,2135,2135,2130,2130,80165
20210223,1518,2135,2135,2130,2130,204776
20210223,1519,2130,2135,2130,2135,1015666
20210223,1520,2135,2135,2130,2130,2062537
20210223,1530,2130,2130,2130,2130,3719992