날짜,시간,시가,고가,저가,종가,거래량
20210226,0901,2155,2160,2150,2150,17620190
20210226,0902,2155,2165,2150,2160,10229580
20210226,0903,2165,2180,2160,2160,13973628
20210226,0904,2165,2170,2155,2165,5451960
20210226,0905,2170,2175,2155,2155,5347993
20210226,0906,2160,2160,2150,2150,2546472
20210226,0907,2150,2165,2150,2160,5202267
20210226,0908,2165,2165,2155,2160,1795391
20210226,0909,2160,2165,2155,2160,3112908
20210226,0910,2160,2165,2155,2165,2101498
20210226,0911,2165,2165,2155,2160,2606313
20210226,0912,2160,2165,2155,2165,1678612
20210226,0913,2160,2170,2160,2165,7072488
20210226,0914,2160,2170,2160,2165,2701829
20210226,0915,2165,2170,2160,2170,1489903
20210226,0916,2165,2180,2165,2175,10282542
20210226,0917,2175,2180,2170,2175,3553585
20210226,0918,2175,2185,2175,2185,7686581
20210226,0919,2180,2190,2180,2190,3096380
20210226,0920,2190,2190,2180,2185,5414399
20210226,0921,2185,2195,2180,2190,6126914
20210226,0922,2190,2190,2180,2180,3593020
20210226,0923,2185,2190,2180,2180,3569200
20210226,0924,2185,2190,2175,2175,2494344
20210226,0925,2180,2185,2175,2180,1256484
20210226,0926,2185,2185,2180,2180,624514
20210226,0927,2180,2185,2175,2180,3802050
20210226,0928,2175,2180,2175,2175,1197738
20210226,0929,2175,2185,2175,2180,3677352
20210226,0930,2180,2185,2175,2180,1417480
20210226,0931,2180,2190,2175,2185,5696584
20210226,0932,2190,2190,2185,2190,263457
20210226,0933,2190,2190,2185,2190,262640
20210226,0934,2185,2190,2185,2185,2175832
20210226,0935,2190,2195,2185,2195,3944437
20210226,0936,2195,2195,2180,2185,2079927
20210226,0937,2185,2185,2175,2180,2673443
20210226,0938,2175,2185,2175,2180,2033672
20210226,0939,2180,2180,2175,2180,1838871
20210226,0940,2180,2185,2175,2180,1636295
20210226,0941,2180,2185,2175,2180,1193856
20210226,0942,2180,2185,2175,2180,1611775
20210226,0943,2185,2190,2180,2185,3216274
20210226,0944,2185,2190,2180,2180,2142581
20210226,0945,2180,2185,2175,2180,1970777
20210226,0946,2185,2185,2175,2185,2719335
20210226,0947,2185,2185,2175,2175,891987
20210226,0948,2175,2180,2165,2165,2934885
20210226,0949,2165,2175,2165,2170,1919562
20210226,0950,2170,2175,2170,2175,772936
20210226,0951,2170,2175,2170,2175,214645
20210226,0952,2170,2180,2170,2180,2149001
20210226,0953,2180,2180,2175,2175,297758
20210226,0954,2180,2185,2175,2185,1725267
20210226,0955,2180,2185,2180,2180,165149
20210226,0956,2180,2185,2180,2180,143759
20210226,0957,2180,2180,2175,2175,3086218
20210226,0958,2180,2180,2175,2175,375615
20210226,0959,2175,2180,2170,2175,4222859
20210226,1000,2170,2175,2170,2175,2035725
20210226,1001,2175,2180,2175,2175,1376272
20210226,1002,2175,2175,2165,2165,1794476
20210226,1003,2170,2170,2160,2165,2959068
20210226,1004,2160,2160,2150,2160,5265760
20210226,1005,2160,2165,2155,2155,1934319
20210226,1006,2160,2165,2150,2160,3922545
20210226,1007,2160,2165,2160,2165,1326666
20210226,1008,2160,2165,2160,2165,448294
20210226,1009,2160,2165,2155,2160,1268181
20210226,1010,2160,2170,2160,2170,2114568
20210226,1011,2170,2170,2160,2160,887960
20210226,1012,2165,2165,2155,2160,912552
20210226,1013,2160,2170,2160,2170,2298411
20210226,1014,2165,2175,2165,2170,2024591
20210226,1015,2170,2175,2165,2170,659198
20210226,1016,2170,2175,2170,2175,3185890
20210226,1017,2175,2175,2170,2170,223417
20210226,1018,2175,2175,2160,2165,1807195
20210226,1019,2165,2170,2160,2165,145121
20210226,1020,2165,2170,2160,2170,682431
20210226,1021,2170,2175,2165,2165,1423142
20210226,1022,2165,2170,2165,2170,1746385
20210226,1023,2170,2175,2170,2175,935666
20210226,1024,2170,2175,2165,2170,2076286
20210226,1025,2170,2180,2170,2175,3080720
20210226,1026,2180,2180,2170,2175,527915
20210226,1027,2180,2180,2175,2180,71334
20210226,1028,2180,2185,2180,2180,2722133
20210226,1029,2185,2185,2180,2180,331633
20210226,1030,2185,2190,2180,2185,3717290
20210226,1031,2185,2190,2180,2185,691759
20210226,1032,2185,2190,2185,2190,769733
20210226,1033,2185,2190,2185,2190,159549
20210226,1034,2185,2190,2180,2185,909415
20210226,1035,2185,2185,2180,2185,192454
20210226,1036,2180,2190,2180,2180,1904444
20210226,1037,2180,2190,2180,2180,264919
20210226,1038,2185,2185,2180,2185,56330
20210226,1039,2180,2185,2180,2185,153137
20210226,1040,2185,2190,2180,2185,1711208
20210226,1041,2185,2190,2185,2190,5571288
20210226,1042,2195,2195,2185,2185,2101628
20210226,1043,2180,2185,2175,2180,2352770
20210226,1044,2185,2190,2180,2185,1359494
20210226,1045,2185,2195,2185,2190,2631133
20210226,1046,2190,2195,2190,2190,194421
20210226,1047,2190,2195,2190,2195,784842
20210226,1048,2190,2195,2185,2190,654834
20210226,1049,2195,2195,2185,2190,992098
20210226,1050,2195,2195,2190,2195,208132
20210226,1051,2195,2195,2185,2190,2333939
20210226,1052,2190,2195,2185,2185,2227536
20210226,1053,2185,2190,2180,2180,794801
20210226,1054,2185,2185,2180,2180,206553
20210226,1055,2180,2185,2180,2185,442017
20210226,1056,2185,2185,2175,2180,914264
20210226,1057,2180,2185,2175,2180,1129224
20210226,1058,2180,2190,2180,2190,1374636
20210226,1059,2190,2190,2180,2180,97514
20210226,1100,2185,2185,2180,2185,55382
20210226,1101,2185,2190,2180,2185,380176
20210226,1102,2185,2185,2180,2185,58520
20210226,1103,2180,2185,2175,2180,1809011
20210226,1104,2180,2185,2175,2185,462479
20210226,1105,2185,2185,2180,2185,43898
20210226,1106,2180,2190,2180,2185,1701369
20210226,1107,2190,2190,2185,2190,50967
20210226,1108,2190,2190,2180,2180,982282
20210226,1109,2185,2185,2180,2180,1580407
20210226,1110,2180,2185,2175,2180,221550
20210226,1111,2185,2185,2175,2180,1635972
20210226,1112,2180,2190,2180,2185,2334598
20210226,1113,2185,2185,2175,2180,601546
20210226,1114,2175,2180,2175,2175,73916
20210226,1115,2175,2180,2175,2180,133528
20210226,1116,2180,2180,2170,2175,3318831
20210226,1117,2175,2180,2170,2175,1424866
20210226,1118,2175,2180,2170,2175,216543
20210226,1119,2170,2175,2170,2170,265886
20210226,1120,2170,2175,2170,2175,529211
20210226,1121,2170,2175,2170,2170,84258
20210226,1122,2175,2175,2170,2175,274691
20210226,1123,2175,2175,2170,2175,200467
20210226,1124,2175,2180,2170,2175,2931706
20210226,1125,2175,2175,2165,2165,2371285
20210226,1126,2165,2170,2165,2170,158451
20210226,1127,2170,2170,2165,2170,230597
20210226,1128,2165,2170,2165,2170,80405
20210226,1129,2165,2170,2160,2165,1865436
20210226,1130,2170,2170,2165,2170,1307755
20210226,1131,2170,2170,2160,2160,1048592
20210226,1132,2165,2170,2160,2170,729782
20210226,1133,2170,2170,2165,2170,103959
20210226,1134,2170,2175,2165,2170,1069796
20210226,1135,2165,2170,2165,2170,155160
20210226,1136,2170,2170,2160,2165,1347840
20210226,1137,2165,2170,2160,2170,942425
20210226,1138,2170,2175,2165,2175,1099983
20210226,1139,2175,2175,2170,2175,130286
20210226,1140,2175,2175,2170,2175,90097
20210226,1141,2175,2175,2170,2175,3613290
20210226,1142,2180,2180,2175,2180,423906
20210226,1143,2175,2180,2170,2175,469935
20210226,1144,2175,2175,2170,2175,173864
20210226,1145,2175,2180,2170,2180,461336
20210226,1146,2180,2180,2170,2175,376083
20210226,1147,2170,2175,2170,2175,582867
20210226,1148,2175,2180,2170,2175,497313
20210226,1149,2175,2180,2170,2180,782429
20210226,1150,2180,2180,2170,2175,773751
20210226,1151,2180,2180,2170,2175,1586798
20210226,1152,2180,2180,2170,2175,352893
20210226,1153,2180,2180,2170,2180,1311426
20210226,1154,2175,2180,2170,2180,806343
20210226,1155,2180,2185,2175,2180,2942440
20210226,1156,2185,2185,2175,2180,272789
20210226,1157,2180,2180,2175,2175,680552
20210226,1158,2175,2180,2175,2180,387823
20210226,1159,2180,2185,2180,2185,1799668
20210226,1200,2180,2185,2180,2185,76218
20210226,1201,2185,2185,2180,2185,123266
20210226,1202,2185,2185,2180,2185,1460214
20210226,1203,2180,2185,2180,2185,65995
20210226,1204,2180,2185,2180,2185,97930
20210226,1205,2185,2185,2180,2185,222533
20210226,1206,2185,2185,2180,2185,162944
20210226,1207,2180,2185,2175,2180,1679018
20210226,1208,2180,2180,2175,2180,152071
20210226,1209,2180,2180,2175,2175,329526
20210226,1210,2180,2185,2175,2180,519503
20210226,1211,2180,2180,2170,2170,1038216
20210226,1212,2175,2180,2175,2180,345134
20210226,1213,2180,2180,2175,2180,311933
20210226,1214,2180,2185,2180,2180,630638
20210226,1215,2185,2185,2175,2180,619427
20210226,1216,2185,2185,2175,2180,275366
20210226,1217,2185,2185,2175,2185,240864
20210226,1218,2185,2185,2180,2180,34772
20210226,1219,2185,2185,2180,2185,23318
20210226,1220,2185,2190,2180,2185,4307326
20210226,1221,2185,2190,2180,2185,357359
20210226,1222,2185,2190,2180,2185,1609764
20210226,1223,2185,2190,2185,2185,945871
20210226,1224,2190,2190,2185,2185,91163
20210226,1225,2185,2190,2185,2190,32930
20210226,1226,2190,2190,2180,2185,2414273
20210226,1227,2185,2190,2185,2190,495310
20210226,1228,2190,2190,2180,2185,670895
20210226,1229,2185,2190,2185,2185,34413
20210226,1230,2185,2190,2185,2190,735191
20210226,1231,2190,2195,2185,2190,5584464
20210226,1232,2190,2195,2185,2190,940639
20210226,1233,2195,2195,2190,2195,396120
20210226,1234,2195,2200,2190,2195,5103572
20210226,1235,2200,2200,2195,2200,1650126
20210226,1236,2200,2200,2195,2195,769538
20210226,1237,2195,2200,2190,2195,1987174
20210226,1238,2200,2200,2195,2195,331193
20210226,1239,2200,2200,2195,2200,483909
20210226,1240,2195,2200,2195,2195,179307
20210226,1241,2195,2200,2195,2195,1766011
20210226,1242,2200,2205,2195,2205,3152894
20210226,1243,2200,2205,2195,2195,1412872
20210226,1244,2195,2200,2195,2195,211811
20210226,1245,2200,2200,2195,2200,181639
20210226,1246,2200,2205,2195,2200,3778544
20210226,1247,2200,2200,2195,2200,497310
20210226,1248,2200,2200,2195,2200,37887
20210226,1249,2195,2200,2195,2195,133087
20210226,1250,2200,2200,2190,2195,2414466
20210226,1251,2190,2200,2190,2195,2266736
20210226,1252,2195,2195,2190,2190,106855
20210226,1253,2190,2195,2190,2190,189624
20210226,1254,2190,2195,2190,2195,135438
20210226,1255,2195,2200,2190,2195,1721572
20210226,1256,2200,2200,2195,2200,104889
20210226,1257,2200,2200,2195,2195,1483035
20210226,1258,2195,2200,2195,2195,53814
20210226,1259,2195,2200,2195,2195,108020
20210226,1300,2195,2200,2195,2200,90380
20210226,1301,2200,2200,2195,2200,3545740
20210226,1302,2200,2200,2195,2195,1317946
20210226,1303,2190,2195,2180,2185,4075837
20210226,1304,2185,2190,2180,2190,815979
20210226,1305,2190,2190,2185,2190,905281
20210226,1306,2190,2190,2185,2190,186223
20210226,1307,2190,2190,2185,2185,191431
20210226,1308,2190,2195,2185,2195,1139852
20210226,1309,2195,2195,2190,2195,251182
20210226,1310,2195,2195,2190,2195,98697
20210226,1311,2195,2200,2190,2200,1334734
20210226,1312,2200,2200,2195,2195,37407
20210226,1313,2195,2200,2195,2195,27353
20210226,1314,2195,2200,2195,2195,56873
20210226,1315,2200,2200,2195,2195,80247
20210226,1316,2195,2200,2195,2195,63264
20210226,1317,2195,2200,2190,2195,1842244
20210226,1318,2195,2200,2190,2195,221593
20210226,1319,2200,2200,2190,2190,464516
20210226,1320,2190,2195,2190,2190,108130
20210226,1321,2190,2200,2190,2195,912613
20210226,1322,2200,2200,2190,2200,760772
20210226,1323,2200,2200,2195,2195,92567
20210226,1324,2195,2200,2195,2200,50536
20210226,1325,2195,2200,2195,2195,249502
20210226,1326,2200,2200,2195,2195,764352
20210226,1327,2200,2200,2190,2195,1044483
20210226,1328,2195,2195,2190,2195,294603
20210226,1329,2195,2200,2190,2195,232791
20210226,1330,2195,2200,2190,2195,854379
20210226,1331,2195,2200,2195,2200,354381
20210226,1332,2200,2205,2195,2205,2726351
20210226,1333,2205,2205,2200,2200,135852
20210226,1334,2205,2205,2195,2205,2217703
20210226,1335,2200,2205,2195,2200,1038112
20210226,1336,2200,2205,2195,2200,665529
20210226,1337,2200,2200,2195,2200,610746
20210226,1338,2200,2205,2200,2200,340001
20210226,1339,2205,2205,2195,2200,516788
20210226,1340,2200,2205,2200,2200,594364
20210226,1341,2200,2205,2195,2200,756953
20210226,1342,2200,2205,2195,2200,224472
20210226,1343,2200,2205,2195,2200,690092
20210226,1344,2200,2200,2195,2200,92969
20210226,1345,2200,2200,2195,2195,6592
20210226,1346,2200,2205,2195,2200,772648
20210226,1347,2205,2205,2200,2205,492946
20210226,1348,2200,2205,2200,2200,2119894
20210226,1349,2200,2205,2195,2200,1269895
20210226,1350,2195,2200,2195,2200,303945
20210226,1351,2195,2205,2195,2200,879350
20210226,1352,2200,2200,2195,2200,749852
20210226,1353,2200,2205,2195,2200,1089923
20210226,1354,2200,2205,2200,2205,684757
20210226,1355,2205,2205,2200,2205,542504
20210226,1356,2205,2205,2200,2200,138506
20210226,1357,2205,2205,2200,2200,18018
20210226,1358,2205,2205,2200,2200,76995
20210226,1359,2200,2200,2195,2200,803284
20210226,1400,2200,2205,2195,2205,1065671
20210226,1401,2200,2205,2200,2205,953202
20210226,1402,2205,2210,2200,2205,4616484
20210226,1403,2205,2205,2195,2200,1588256
20210226,1404,2200,2200,2195,2195,1488728
20210226,1405,2195,2200,2190,2200,614426
20210226,1406,2195,2205,2195,2200,2447322
20210226,1407,2200,2200,2195,2200,10724
20210226,1408,2195,2200,2190,2195,978910
20210226,1409,2195,2200,2190,2195,618744
20210226,1410,2195,2195,2190,2195,62484
20210226,1411,2190,2195,2190,2190,152330
20210226,1412,2190,2200,2190,2200,1235122
20210226,1413,2195,2200,2195,2200,340005
20210226,1414,2195,2200,2195,2200,1199103
20210226,1415,2200,2200,2195,2195,729002
20210226,1416,2200,2205,2195,2205,761800
20210226,1417,2200,2205,2200,2200,55927
20210226,1418,2205,2205,2200,2200,809030
20210226,1419,2200,2205,2195,2200,267978
20210226,1420,2200,2205,2200,2200,46243
20210226,1421,2200,2205,2200,2200,41696
20210226,1422,2200,2205,2195,2195,730900
20210226,1423,2200,2205,2195,2200,332579
20210226,1424,2200,2205,2195,2200,417321
20210226,1425,2200,2200,2195,2200,52166
20210226,1426,2200,2200,2195,2200,20289
20210226,1427,2200,2205,2195,2200,851890
20210226,1428,2200,2205,2200,2205,117721
20210226,1429,2205,2205,2200,2205,44741
20210226,1430,2200,2205,2200,2205,381081
20210226,1431,2200,2210,2200,2210,3697889
20210226,1432,2205,2210,2205,2210,1078112
20210226,1433,2210,2215,2205,2205,3712915
20210226,1434,2210,2215,2205,2210,1395410
20210226,1435,2210,2215,2210,2210,203887
20210226,1436,2215,2215,2205,2210,1428435
20210226,1437,2210,2215,2205,2210,236536
20210226,1438,2210,2210,2205,2210,1911315
20210226,1439,2205,2215,2205,2210,598852
20210226,1440,2210,2210,2205,2210,66150
20210226,1441,2205,2215,2205,2215,3192307
20210226,1442,2210,2215,2205,2210,1367023
20210226,1443,2210,2210,2205,2210,549001
20210226,1444,2205,2210,2205,2205,344874
20210226,1445,2210,2210,2195,2200,4314180
20210226,1446,2200,2205,2200,2205,333647
20210226,1447,2200,2205,2200,2200,579981
20210226,1448,2200,2205,2200,2200,219035
20210226,1449,2200,2205,2200,2205,74744
20210226,1450,2205,2205,2200,2205,37046
20210226,1451,2205,2205,2200,2200,97735
20210226,1452,2200,2210,2200,2210,3404490
20210226,1453,2205,2210,2200,2205,1276306
20210226,1454,2205,2210,2205,2205,131315
20210226,1455,2210,2210,2205,2205,34049
20210226,1456,2205,2210,2200,2200,826414
20210226,1457,2205,2205,2200,2205,270874
20210226,1458,2205,2210,2200,2205,1136528
20210226,1459,2205,2210,2205,2210,32634
20210226,1500,2205,2210,2205,2210,193539
20210226,1501,2205,2210,2200,2205,3380016
20210226,1502,2205,2205,2200,2200,328694
20210226,1503,2205,2205,2200,2200,751031
20210226,1504,2200,2205,2190,2190,2056547
20210226,1505,2190,2195,2190,2195,1392149
20210226,1506,2190,2195,2190,2190,1864977
20210226,1507,2195,2195,2190,2195,390123
20210226,1508,2195,2195,2190,2195,146876
20210226,1509,2190,2190,2185,2185,3029455
20210226,1510,2185,2190,2180,2185,2256538
20210226,1511,2185,2185,2180,2180,2233374
20210226,1512,2185,2190,2180,2185,489095
20210226,1513,2185,2190,2185,2185,257921
20210226,1514,2190,2190,2180,2185,1454240
20210226,1515,2185,2190,2180,2185,1919445
20210226,1516,2185,2185,2175,2180,5061328
20210226,1517,2180,2185,2175,2180,2765673
20210226,1518,2180,2185,2175,2180,1711375
20210226,1519,2185,2185,2180,2180,1200369
20210226,1520,2185,2185,2175,2180,2696648
20210226,1530,2175,2175,2175,2175,6060198