날짜,시간,시가,고가,저가,종가,거래량
20210204,0901,27630,27640,27535,27540,271838
20210204,0902,27545,27615,27510,27565,408877
20210204,0903,27565,27615,27485,27500,322453
20210204,0904,27500,27630,27465,27575,406361
20210204,0905,27575,27600,27475,27490,211016
20210204,0906,27485,27560,27475,27535,168252
20210204,0907,27530,27535,27440,27475,191103
20210204,0908,27475,27490,27410,27425,166595
20210204,0909,27420,27475,27400,27440,126480
20210204,0910,27435,27435,27370,27375,139165
20210204,0911,27370,27415,27355,27400,150565
20210204,0912,27395,27400,27290,27300,213385
20210204,0913,27300,27305,27260,27300,216817
20210204,0914,27295,27330,27285,27295,149473
20210204,0915,27295,27355,27285,27340,138222
20210204,0916,27340,27415,27340,27385,192413
20210204,0917,27380,27385,27300,27305,149019
20210204,0918,27305,27380,27295,27380,67109
20210204,0919,27375,27405,27290,27315,157607
20210204,0920,27315,27355,27305,27325,75179
20210204,0921,27330,27345,27285,27325,208265
20210204,0922,27315,27325,27275,27325,83639
20210204,0923,27315,27380,27295,27300,97930
20210204,0924,27300,27340,27275,27335,93002
20210204,0925,27335,27400,27325,27385,140794
20210204,0926,27385,27420,27370,27415,122524
20210204,0927,27410,27450,27390,27395,227165
20210204,0928,27395,27450,27385,27440,103419
20210204,0929,27435,27455,27380,27405,164146
20210204,0930,27410,27455,27395,27425,95859
20210204,0931,27425,27500,27380,27480,216496
20210204,0932,27480,27490,27445,27465,85755
20210204,0933,27470,27485,27405,27415,91465
20210204,0934,27415,27420,27340,27350,136287
20210204,0935,27350,27360,27250,27280,253603
20210204,0936,27280,27290,27250,27260,135507
20210204,0937,27250,27260,27215,27225,151362
20210204,0938,27225,27235,27175,27185,190639
20210204,0939,27180,27215,27175,27205,161765
20210204,0940,27215,27240,27170,27240,120491
20210204,0941,27240,27240,27145,27160,162390
20210204,0942,27155,27165,27100,27125,224956
20210204,0943,27125,27125,27050,27060,209997
20210204,0944,27055,27105,27035,27080,373518
20210204,0945,27080,27090,27035,27080,133207
20210204,0946,27080,27125,27075,27105,115005
20210204,0947,27100,27155,27040,27040,255560
20210204,0948,27040,27065,27020,27035,120024
20210204,0949,27035,27035,26985,27000,261376
20210204,0950,27000,27055,26995,27050,86633
20210204,0951,27045,27080,27020,27055,96906
20210204,0952,27055,27060,27000,27015,124040
20210204,0953,27020,27025,26990,27015,77726
20210204,0954,27015,27065,27000,27050,81490
20210204,0955,27050,27080,27035,27060,115543
20210204,0956,27055,27060,27000,27020,85447
20210204,0957,27020,27075,27005,27060,54833
20210204,0958,27070,27075,27015,27060,75220
20210204,0959,27055,27060,26945,26945,277464
20210204,1000,26940,26955,26885,26885,191488
20210204,1001,26885,26980,26870,26975,155758
20210204,1002,26970,27000,26940,26970,94577
20210204,1003,26970,27035,26940,27025,145476
20210204,1004,27020,27065,27010,27050,172225
20210204,1005,27050,27070,26980,27010,105735
20210204,1006,27005,27005,26930,26960,164934
20210204,1007,26965,26990,26930,26965,50791
20210204,1008,26965,27075,26960,27070,132475
20210204,1009,27060,27100,27050,27055,151702
20210204,1010,27050,27050,27000,27035,66323
20210204,1011,27040,27045,26960,26960,130801
20210204,1012,26960,26970,26940,26950,81990
20210204,1013,26945,26995,26945,26990,65682
20210204,1014,26980,27025,26960,27000,81800
20210204,1015,27005,27025,26975,26990,52456
20210204,1016,26985,26985,26905,26925,150926
20210204,1017,26920,26945,26910,26930,69995
20210204,1018,26935,26980,26920,26975,27458
20210204,1019,26965,26975,26850,26860,169837
20210204,1020,26855,26900,26830,26885,171330
20210204,1021,26890,26945,26865,26935,64537
20210204,1022,26925,26980,26915,26925,72537
20210204,1023,26925,26970,26900,26965,67188
20210204,1024,26975,27005,26950,26965,109685
20210204,1025,26965,26995,26955,26990,60624
20210204,1026,26995,27010,26955,26970,77725
20210204,1027,26960,27020,26950,27010,70740
20210204,1028,27020,27025,26980,27010,57577
20210204,1029,27010,27035,27005,27020,53201
20210204,1030,27025,27055,27025,27050,74240
20210204,1031,27050,27115,27005,27105,199615
20210204,1032,27105,27115,27070,27110,86922
20210204,1033,27105,27145,27090,27140,158566
20210204,1034,27140,27160,27105,27110,98083
20210204,1035,27120,27130,27075,27130,182793
20210204,1036,27135,27150,27085,27115,76484
20210204,1037,27120,27135,27060,27060,136880
20210204,1038,27060,27085,27050,27085,81993
20210204,1039,27085,27090,27025,27040,53735
20210204,1040,27030,27050,27020,27025,62189
20210204,1041,27025,27025,26935,26950,148302
20210204,1042,26955,26975,26935,26955,69798
20210204,1043,26955,26985,26950,26970,45937
20210204,1044,26970,27020,26950,27005,88004
20210204,1045,27010,27015,26965,26995,31060
20210204,1046,26995,27065,26985,27060,118931
20210204,1047,27050,27115,27045,27075,87268
20210204,1048,27080,27080,27010,27010,90610
20210204,1049,27010,27080,27010,27055,80934
20210204,1050,27055,27065,27010,27065,52595
20210204,1051,27070,27100,27030,27035,61461
20210204,1052,27025,27045,26990,27005,110571
20210204,1053,26995,27020,26980,27010,46643
20210204,1054,27010,27075,27010,27055,47470
20210204,1055,27060,27085,27015,27070,91053
20210204,1056,27070,27085,27030,27045,106206
20210204,1057,27050,27130,27040,27110,131287
20210204,1058,27110,27130,27075,27095,85689
20210204,1059,27095,27100,27065,27095,54746
20210204,1100,27105,27120,27080,27085,38205
20210204,1101,27090,27155,27085,27155,123999
20210204,1102,27150,27195,27150,27185,153215
20210204,1103,27180,27200,27175,27185,164634
20210204,1104,27190,27215,27180,27180,139208
20210204,1105,27190,27200,27170,27170,52549
20210204,1106,27175,27215,27175,27175,103750
20210204,1107,27170,27175,27130,27150,81313
20210204,1108,27155,27205,27150,27195,71586
20210204,1109,27195,27205,27170,27190,53680
20210204,1110,27195,27275,27195,27250,163898
20210204,1111,27255,27300,27240,27275,161787
20210204,1112,27275,27315,27275,27305,137592
20210204,1113,27300,27320,27265,27285,100644
20210204,1114,27295,27310,27280,27290,101390
20210204,1115,27285,27335,27270,27325,247355
20210204,1116,27325,27340,27265,27265,123451
20210204,1117,27265,27290,27230,27280,109485
20210204,1118,27275,27290,27240,27270,51567
20210204,1119,27270,27295,27265,27290,51558
20210204,1120,27290,27305,27240,27265,93302
20210204,1121,27265,27265,27230,27250,35675
20210204,1122,27245,27260,27230,27250,25594
20210204,1123,27250,27260,27220,27225,43204
20210204,1124,27225,27255,27205,27225,45308
20210204,1125,27220,27230,27180,27220,81498
20210204,1126,27220,27255,27200,27210,25458
20210204,1127,27210,27235,27205,27220,32433
20210204,1128,27225,27225,27185,27205,40947
20210204,1129,27205,27225,27195,27225,15084
20210204,1130,27225,27225,27190,27210,27256
20210204,1131,27200,27205,27145,27155,86893
20210204,1132,27165,27175,27145,27145,82652
20210204,1133,27140,27145,27120,27135,72455
20210204,1134,27125,27135,27110,27115,160918
20210204,1135,27110,27125,27095,27100,58153
20210204,1136,27100,27110,27095,27100,34351
20210204,1137,27105,27120,27095,27115,45458
20210204,1138,27115,27115,27080,27085,73972
20210204,1139,27090,27130,27075,27110,37030
20210204,1140,27110,27120,27080,27110,35835
20210204,1141,27110,27110,27070,27080,43258
20210204,1142,27080,27080,27050,27055,41600
20210204,1143,27050,27070,27050,27065,42735
20210204,1144,27065,27120,27060,27115,73271
20210204,1145,27115,27120,27060,27075,70927
20210204,1146,27070,27085,27050,27070,34377
20210204,1147,27070,27080,27050,27065,30573
20210204,1148,27065,27080,27040,27050,60701
20210204,1149,27050,27060,26990,27020,167776
20210204,1150,27020,27045,27020,27030,15982
20210204,1151,27035,27075,27020,27070,53400
20210204,1152,27070,27080,27040,27045,60816
20210204,1153,27045,27045,26985,27000,81071
20210204,1154,27005,27010,26975,26980,50942
20210204,1155,26975,26995,26960,26980,51545
20210204,1156,26980,27010,26975,27005,61718
20210204,1157,27000,27000,26975,26980,23752
20210204,1158,26980,27005,26970,27005,66096
20210204,1159,27005,27045,27005,27030,178649
20210204,1200,27035,27055,27025,27030,111853
20210204,1201,27030,27060,26985,26995,98797
20210204,1202,27000,27065,26990,27050,59166
20210204,1203,27050,27080,27045,27075,76166
20210204,1204,27075,27090,27050,27075,51954
20210204,1205,27070,27070,27050,27060,18796
20210204,1206,27055,27055,27020,27025,29717
20210204,1207,27025,27025,27000,27000,65611
20210204,1208,27000,27020,27000,27005,7771
20210204,1209,27010,27010,26985,26985,43869
20210204,1210,26990,26995,26940,26960,133558
20210204,1211,26960,27015,26950,26990,53783
20210204,1212,26990,27000,26980,26995,26827
20210204,1213,26995,26995,26955,26960,61860
20210204,1214,26965,26975,26920,26935,77913
20210204,1215,26935,26945,26910,26935,44096
20210204,1216,26935,26945,26900,26925,42388
20210204,1217,26925,26925,26870,26880,214832
20210204,1218,26890,26890,26845,26860,149892
20210204,1219,26860,26885,26855,26870,60608
20210204,1220,26865,26880,26850,26870,77099
20210204,1221,26875,26875,26815,26825,219921
20210204,1222,26825,26860,26805,26850,239657
20210204,1223,26850,26855,26805,26840,89805
20210204,1224,26845,26845,26765,26775,247108
20210204,1225,26775,26780,26740,26750,132071
20210204,1226,26750,26755,26705,26725,239324
20210204,1227,26710,26775,26705,26735,292834
20210204,1228,26740,26765,26710,26735,301709
20210204,1229,26735,26775,26725,26765,81307
20210204,1230,26760,26765,26690,26725,232887
20210204,1231,26715,26750,26695,26700,78177
20210204,1232,26700,26705,26635,26640,175330
20210204,1233,26650,26700,26640,26675,106697
20210204,1234,26680,26690,26615,26620,130996
20210204,1235,26625,26655,26585,26645,185118
20210204,1236,26650,26690,26630,26690,84174
20210204,1237,26680,26730,26675,26715,239018
20210204,1238,26720,26720,26665,26705,97743
20210204,1239,26690,26690,26635,26660,151912
20210204,1240,26665,26670,26615,26635,87380
20210204,1241,26635,26645,26600,26600,103551
20210204,1242,26600,26600,26560,26565,188385
20210204,1243,26565,26615,26545,26595,166905
20210204,1244,26595,26640,26580,26620,87922
20210204,1245,26625,26635,26580,26605,188031
20210204,1246,26605,26670,26580,26660,111713
20210204,1247,26665,26665,26615,26640,121006
20210204,1248,26640,26700,26615,26695,140708
20210204,1249,26700,26700,26675,26690,133646
20210204,1250,26690,26715,26680,26685,108891
20210204,1251,26690,26735,26685,26705,188440
20210204,1252,26705,26725,26700,26725,49582
20210204,1253,26725,26725,26665,26695,118198
20210204,1254,26695,26740,26695,26725,100011
20210204,1255,26720,26720,26680,26710,40548
20210204,1256,26700,26700,26650,26650,77070
20210204,1257,26655,26665,26605,26650,65787
20210204,1258,26640,26650,26620,26630,72719
20210204,1259,26630,26680,26625,26645,55398
20210204,1300,26650,26665,26625,26640,55341
20210204,1301,26635,26640,26520,26535,345114
20210204,1302,26540,26590,26530,26575,112923
20210204,1303,26575,26680,26565,26660,165403
20210204,1304,26665,26715,26660,26690,163385
20210204,1305,26695,26715,26670,26685,120836
20210204,1306,26680,26735,26675,26725,95184
20210204,1307,26730,26745,26695,26745,110692
20210204,1308,26745,26755,26680,26685,86373
20210204,1309,26675,26720,26670,26670,55591
20210204,1310,26675,26685,26635,26665,120975
20210204,1311,26665,26665,26630,26655,52140
20210204,1312,26655,26720,26650,26715,120760
20210204,1313,26715,26715,26670,26680,56737
20210204,1314,26670,26750,26670,26740,119390
20210204,1315,26740,26775,26725,26770,135701
20210204,1316,26765,26770,26705,26725,119885
20210204,1317,26730,26760,26710,26730,63203
20210204,1318,26730,26730,26675,26680,70323
20210204,1319,26680,26710,26635,26640,120676
20210204,1320,26640,26670,26610,26650,79651
20210204,1321,26650,26660,26565,26570,117388
20210204,1322,26575,26640,26570,26630,86090
20210204,1323,26625,26635,26590,26615,42042
20210204,1324,26620,26670,26595,26600,77596
20210204,1325,26600,26650,26600,26645,42895
20210204,1326,26640,26645,26580,26600,70730
20210204,1327,26605,26630,26560,26585,68058
20210204,1328,26575,26630,26570,26615,57770
20210204,1329,26610,26625,26580,26610,61958
20210204,1330,26610,26610,26570,26580,42082
20210204,1331,26580,26600,26550,26565,97392
20210204,1332,26570,26600,26560,26575,28340
20210204,1333,26575,26575,26515,26535,145577
20210204,1334,26535,26570,26530,26565,59631
20210204,1335,26565,26615,26540,26545,82749
20210204,1336,26545,26580,26545,26575,81027
20210204,1337,26570,26580,26530,26560,82675
20210204,1338,26560,26560,26500,26515,172625
20210204,1339,26515,26525,26505,26515,129736
20210204,1340,26510,26555,26510,26535,40908
20210204,1341,26530,26540,26500,26525,107603
20210204,1342,26520,26565,26510,26535,143641
20210204,1343,26535,26565,26525,26530,60740
20210204,1344,26525,26565,26515,26550,91191
20210204,1345,26550,26570,26520,26565,74582
20210204,1346,26570,26585,26525,26585,149689
20210204,1347,26585,26610,26570,26585,166279
20210204,1348,26585,26660,26580,26645,175753
20210204,1349,26650,26650,26610,26615,179286
20210204,1350,26615,26650,26605,26640,62265
20210204,1351,26645,26650,26605,26610,70760
20210204,1352,26620,26650,26620,26635,62265
20210204,1353,26640,26645,26595,26600,65355
20210204,1354,26595,26625,26595,26600,36006
20210204,1355,26595,26670,26595,26660,86436
20210204,1356,26660,26685,26655,26655,144750
20210204,1357,26655,26680,26630,26675,78077
20210204,1358,26675,26710,26655,26700,152885
20210204,1359,26700,26715,26635,26645,82945
20210204,1400,26635,26640,26585,26605,84217
20210204,1401,26600,26630,26590,26600,57496
20210204,1402,26595,26600,26545,26550,123935
20210204,1403,26545,26565,26515,26550,99710
20210204,1404,26550,26580,26530,26540,96683
20210204,1405,26540,26570,26515,26565,50362
20210204,1406,26560,26570,26525,26535,44152
20210204,1407,26530,26530,26480,26510,269720
20210204,1408,26510,26580,26510,26570,108354
20210204,1409,26575,26630,26575,26585,106129
20210204,1410,26585,26590,26545,26575,50080
20210204,1411,26575,26620,26555,26595,77314
20210204,1412,26595,26680,26590,26660,93025
20210204,1413,26665,26665,26620,26630,88187
20210204,1414,26615,26620,26535,26565,161644
20210204,1415,26565,26595,26560,26570,38755
20210204,1416,26560,26560,26510,26520,92716
20210204,1417,26520,26550,26470,26475,136548
20210204,1418,26475,26525,26470,26500,85164
20210204,1419,26500,26585,26485,26570,128832
20210204,1420,26560,26590,26550,26565,163893
20210204,1421,26570,26600,26555,26565,46445
20210204,1422,26565,26595,26530,26585,34139
20210204,1423,26580,26590,26535,26545,45527
20210204,1424,26550,26585,26540,26575,21629
20210204,1425,26570,26575,26540,26550,10858
20210204,1426,26540,26560,26480,26545,119076
20210204,1427,26550,26560,26515,26540,32743
20210204,1428,26530,26570,26520,26530,33894
20210204,1429,26535,26545,26510,26515,30485
20210204,1430,26515,26545,26510,26520,40102
20210204,1431,26520,26605,26485,26605,232519
20210204,1432,26595,26600,26550,26565,45964
20210204,1433,26575,26590,26555,26575,81569
20210204,1434,26580,26605,26565,26600,59831
20210204,1435,26600,26640,26590,26620,131254
20210204,1436,26620,26640,26595,26630,86552
20210204,1437,26625,26665,26620,26645,124310
20210204,1438,26640,26690,26640,26670,176207
20210204,1439,26665,26685,26660,26675,58663
20210204,1440,26675,26695,26645,26685,106862
20210204,1441,26690,26800,26680,26800,376932
20210204,1442,26795,26800,26770,26790,153951
20210204,1443,26790,26830,26770,26780,216132
20210204,1444,26780,26840,26780,26820,135567
20210204,1445,26820,26830,26790,26795,62436
20210204,1446,26785,26810,26750,26750,133747
20210204,1447,26750,26760,26735,26740,56589
20210204,1448,26735,26750,26705,26740,78757
20210204,1449,26740,26775,26735,26770,84971
20210204,1450,26765,26770,26735,26755,46096
20210204,1451,26760,26880,26760,26860,324238
20210204,1452,26855,26865,26820,26835,95722
20210204,1453,26840,26880,26830,26845,230506
20210204,1454,26835,26885,26835,26870,73035
20210204,1455,26870,26895,26855,26885,110058
20210204,1456,26885,26900,26870,26870,90646
20210204,1457,26875,26980,26875,26970,353770
20210204,1458,26970,27005,26950,26990,354195
20210204,1459,27000,27010,26945,26950,162151
20210204,1500,26950,27000,26950,26955,148134
20210204,1501,26965,26970,26895,26905,105010
20210204,1502,26910,26915,26840,26860,144063
20210204,1503,26860,26870,26795,26805,148026
20210204,1504,26815,26845,26805,26835,67819
20210204,1505,26830,26840,26785,26795,50326
20210204,1506,26785,26840,26785,26815,87998
20210204,1507,26820,26860,26810,26850,91746
20210204,1508,26850,26860,26835,26845,84094
20210204,1509,26845,26900,26845,26885,84445
20210204,1510,26875,26895,26815,26820,60102
20210204,1511,26830,26875,26820,26855,60142
20210204,1512,26860,26860,26790,26800,71664
20210204,1513,26800,26825,26795,26815,56592
20210204,1514,26825,26830,26735,26760,110413
20210204,1515,26760,26770,26725,26755,48702
20210204,1516,26755,26770,26720,26760,82109
20210204,1517,26760,26795,26740,26790,84829
20210204,1518,26790,26805,26750,26805,81184
20210204,1519,26805,26830,26785,26830,51344
20210204,1520,26825,26845,26800,26835,87994
20210204,1530,26870,26870,26870,26870,345066