날짜,시간,시가,고가,저가,종가,거래량
20210203,0901,2055,2060,2050,2050,7340348
20210203,0902,2055,2065,2050,2060,5873896
20210203,0903,2060,2065,2060,2065,2472355
20210203,0904,2065,2070,2060,2065,6959660
20210203,0905,2065,2070,2060,2065,5907295
20210203,0906,2065,2070,2055,2065,4759427
20210203,0907,2060,2070,2060,2065,1977053
20210203,0908,2065,2070,2060,2065,6041449
20210203,0909,2060,2065,2050,2055,4591438
20210203,0910,2055,2065,2055,2060,6282603
20210203,0911,2060,2070,2060,2060,1964445
20210203,0912,2065,2070,2055,2065,1878471
20210203,0913,2065,2065,2060,2065,1748543
20210203,0914,2065,2070,2060,2070,2258841
20210203,0915,2065,2070,2060,2065,3713077
20210203,0916,2065,2070,2060,2070,2181402
20210203,0917,2070,2070,2065,2070,2918672
20210203,0918,2070,2075,2065,2070,2393957
20210203,0919,2070,2075,2065,2070,1134369
20210203,0920,2070,2075,2065,2065,3457549
20210203,0921,2065,2070,2065,2070,639587
20210203,0922,2070,2070,2065,2065,4401212
20210203,0923,2065,2070,2055,2060,2897778
20210203,0924,2055,2060,2045,2055,5463547
20210203,0925,2050,2050,2035,2040,5384205
20210203,0926,2040,2045,2035,2040,4507012
20210203,0927,2040,2040,2030,2040,5626231
20210203,0928,2035,2040,2030,2035,4272368
20210203,0929,2040,2040,2035,2040,879688
20210203,0930,2040,2040,2030,2035,4351048
20210203,0931,2030,2040,2030,2035,4135627
20210203,0932,2035,2040,2030,2040,2688298
20210203,0933,2040,2045,2035,2045,3808234
20210203,0934,2045,2045,2040,2045,799500
20210203,0935,2045,2045,2040,2045,2083587
20210203,0936,2040,2045,2040,2045,1593307
20210203,0937,2045,2045,2040,2045,2333622
20210203,0938,2040,2045,2035,2040,1203521
20210203,0939,2040,2040,2030,2035,5694077
20210203,0940,2035,2040,2030,2035,1338391
20210203,0941,2035,2035,2030,2030,1100092
20210203,0942,2030,2035,2025,2030,6346738
20210203,0943,2030,2045,2030,2045,4307371
20210203,0944,2040,2050,2040,2040,4865515
20210203,0945,2045,2050,2040,2045,3870887
20210203,0946,2040,2050,2040,2050,781804
20210203,0947,2050,2050,2045,2050,204481
20210203,0948,2050,2055,2045,2050,9008521
20210203,0949,2050,2055,2045,2050,4293894
20210203,0950,2050,2055,2050,2050,2731306
20210203,0951,2050,2055,2045,2045,2116506
20210203,0952,2045,2050,2045,2045,344406
20210203,0953,2045,2050,2040,2050,1241570
20210203,0954,2045,2050,2035,2035,2795228
20210203,0955,2040,2045,2035,2040,1974014
20210203,0956,2035,2045,2035,2040,223835
20210203,0957,2040,2045,2035,2045,552873
20210203,0958,2040,2040,2035,2040,96825
20210203,0959,2040,2040,2035,2040,4389023
20210203,1000,2035,2045,2035,2045,434242
20210203,1001,2045,2050,2045,2045,927067
20210203,1002,2050,2050,2045,2050,1801730
20210203,1003,2050,2055,2045,2050,1067312
20210203,1004,2055,2055,2050,2050,86711
20210203,1005,2055,2060,2050,2060,7015915
20210203,1006,2055,2060,2055,2060,576526
20210203,1007,2060,2060,2055,2060,5932009
20210203,1008,2055,2060,2055,2060,1404064
20210203,1009,2060,2060,2050,2060,1036812
20210203,1010,2055,2060,2055,2060,181002
20210203,1011,2060,2065,2055,2065,2115719
20210203,1012,2060,2060,2055,2060,175450
20210203,1013,2055,2065,2055,2060,262919
20210203,1014,2060,2065,2060,2065,487500
20210203,1015,2065,2070,2060,2065,6140532
20210203,1016,2065,2070,2065,2070,1981476
20210203,1017,2070,2070,2060,2065,4311763
20210203,1018,2060,2065,2055,2065,3992027
20210203,1019,2060,2065,2055,2060,2184211
20210203,1020,2065,2070,2060,2070,1008596
20210203,1021,2065,2070,2065,2070,2346503
20210203,1022,2070,2075,2065,2075,1908583
20210203,1023,2075,2080,2070,2075,3918232
20210203,1024,2075,2085,2075,2080,2808653
20210203,1025,2080,2085,2080,2080,697097
20210203,1026,2085,2090,2075,2075,6059085
20210203,1027,2080,2090,2075,2090,1728437
20210203,1028,2090,2095,2085,2095,5718314
20210203,1029,2090,2095,2090,2090,1915731
20210203,1030,2090,2095,2080,2085,3246573
20210203,1031,2085,2095,2080,2080,4714678
20210203,1032,2080,2085,2075,2080,1911617
20210203,1033,2075,2085,2075,2085,1303322
20210203,1034,2080,2085,2080,2080,461868
20210203,1035,2080,2090,2080,2090,1269819
20210203,1036,2090,2095,2085,2090,3240060
20210203,1037,2095,2095,2085,2085,1994114
20210203,1038,2085,2095,2085,2090,5886322
20210203,1039,2090,2095,2085,2095,2228406
20210203,1040,2095,2100,2090,2095,7071840
20210203,1041,2095,2100,2095,2100,946289
20210203,1042,2100,2100,2085,2090,4391763
20210203,1043,2095,2095,2085,2085,3320519
20210203,1044,2085,2095,2085,2085,960537
20210203,1045,2085,2090,2080,2080,2034540
20210203,1046,2085,2085,2075,2075,1707309
20210203,1047,2080,2080,2075,2075,651355
20210203,1048,2075,2080,2070,2075,4471359
20210203,1049,2075,2080,2070,2075,2418044
20210203,1050,2080,2085,2075,2085,3126654
20210203,1051,2080,2085,2075,2080,2480463
20210203,1052,2080,2080,2070,2075,2859270
20210203,1053,2075,2075,2070,2075,763231
20210203,1054,2075,2080,2070,2080,2475676
20210203,1055,2080,2085,2075,2085,252400
20210203,1056,2085,2085,2075,2080,642187
20210203,1057,2075,2080,2070,2075,611749
20210203,1058,2070,2080,2070,2080,490465
20210203,1059,2080,2080,2070,2075,196307
20210203,1100,2075,2075,2070,2070,300332
20210203,1101,2075,2090,2070,2090,1198502
20210203,1102,2090,2090,2085,2090,2098752
20210203,1103,2090,2090,2080,2085,2794820
20210203,1104,2090,2095,2085,2090,3586017
20210203,1105,2090,2095,2085,2090,1033521
20210203,1106,2090,2095,2085,2095,4417654
20210203,1107,2095,2095,2090,2095,139844
20210203,1108,2095,2100,2090,2100,2871641
20210203,1109,2095,2100,2095,2095,1162076
20210203,1110,2100,2100,2085,2095,3015643
20210203,1111,2090,2100,2090,2100,2991762
20210203,1112,2100,2100,2090,2095,2693358
20210203,1113,2095,2100,2095,2095,309546
20210203,1114,2095,2100,2090,2095,2389512
20210203,1115,2095,2095,2090,2095,2530233
20210203,1116,2090,2100,2085,2090,1564647
20210203,1117,2090,2090,2085,2090,522691
20210203,1118,2090,2095,2090,2090,182895
20210203,1119,2090,2095,2085,2090,838069
20210203,1120,2090,2090,2085,2090,93266
20210203,1121,2085,2095,2085,2090,652382
20210203,1122,2090,2095,2090,2095,51189
20210203,1123,2095,2100,2090,2100,1530500
20210203,1124,2100,2105,2095,2100,3926625
20210203,1125,2105,2105,2095,2095,4913806
20210203,1126,2100,2100,2090,2090,1883683
20210203,1127,2090,2090,2080,2085,3493410
20210203,1128,2085,2090,2080,2085,2541472
20210203,1129,2080,2090,2080,2085,885590
20210203,1130,2085,2090,2085,2090,82519
20210203,1131,2090,2095,2085,2095,2393895
20210203,1132,2090,2095,2085,2085,966824
20210203,1133,2090,2090,2080,2085,841733
20210203,1134,2080,2085,2080,2080,83333
20210203,1135,2085,2085,2080,2085,157946
20210203,1136,2085,2085,2080,2085,95031
20210203,1137,2085,2085,2080,2085,670157
20210203,1138,2085,2085,2080,2080,254141
20210203,1139,2080,2085,2075,2080,5894399
20210203,1140,2080,2085,2075,2080,499925
20210203,1141,2080,2085,2075,2085,182767
20210203,1142,2085,2085,2080,2085,84987
20210203,1143,2085,2085,2080,2085,105404
20210203,1144,2085,2085,2075,2085,1397672
20210203,1145,2080,2090,2080,2090,373472
20210203,1146,2090,2095,2085,2090,834127
20210203,1147,2090,2095,2090,2090,3857619
20210203,1148,2090,2095,2085,2090,487201
20210203,1149,2090,2095,2085,2095,1956070
20210203,1150,2095,2095,2085,2090,69816
20210203,1151,2090,2100,2090,2095,2333366
20210203,1152,2095,2100,2095,2095,143600
20210203,1153,2100,2100,2090,2095,934110
20210203,1154,2100,2100,2095,2100,24207
20210203,1155,2100,2100,2095,2095,66448
20210203,1156,2100,2105,2100,2105,3970851
20210203,1157,2105,2110,2100,2110,5612615
20210203,1158,2105,2110,2100,2105,5185037
20210203,1159,2105,2110,2105,2110,294302
20210203,1200,2110,2110,2100,2105,2662724
20210203,1201,2105,2110,2100,2105,1326646
20210203,1202,2105,2110,2100,2105,1667263
20210203,1203,2105,2105,2100,2100,84927
20210203,1204,2105,2110,2100,2105,1157771
20210203,1205,2105,2110,2100,2110,1391815
20210203,1206,2110,2110,2100,2105,972950
20210203,1207,2105,2105,2100,2100,387905
20210203,1208,2100,2105,2100,2100,213193
20210203,1209,2100,2105,2095,2100,1370169
20210203,1210,2100,2100,2095,2100,877554
20210203,1211,2095,2100,2095,2095,159846
20210203,1212,2095,2100,2095,2100,171398
20210203,1213,2100,2105,2100,2100,664593
20210203,1214,2100,2105,2095,2095,387755
20210203,1215,2095,2095,2090,2090,1014488
20210203,1216,2090,2095,2090,2090,3257855
20210203,1217,2090,2095,2090,2095,125781
20210203,1218,2095,2095,2090,2095,61218
20210203,1219,2095,2100,2090,2100,843227
20210203,1220,2100,2100,2095,2095,2000602
20210203,1221,2095,2100,2095,2100,86744
20210203,1222,2100,2100,2095,2100,29357
20210203,1223,2100,2105,2095,2100,2805913
20210203,1224,2100,2105,2095,2105,1444650
20210203,1225,2105,2105,2100,2100,164610
20210203,1226,2105,2105,2100,2100,1115058
20210203,1227,2100,2105,2100,2100,148035
20210203,1228,2100,2100,2095,2100,52217
20210203,1229,2100,2105,2095,2100,451572
20210203,1230,2100,2105,2100,2105,53727
20210203,1231,2105,2110,2100,2110,1637219
20210203,1232,2110,2110,2105,2110,193572
20210203,1233,2110,2110,2105,2110,345193
20210203,1234,2110,2110,2105,2110,251988
20210203,1235,2110,2110,2105,2110,154149
20210203,1236,2110,2110,2100,2105,1406845
20210203,1237,2105,2110,2105,2110,1394489
20210203,1238,2105,2110,2105,2110,540986
20210203,1239,2110,2110,2105,2110,2198683
20210203,1240,2110,2110,2100,2105,2344072
20210203,1241,2105,2105,2095,2100,2277735
20210203,1242,2100,2105,2100,2105,173132
20210203,1243,2100,2105,2095,2095,263628
20210203,1244,2095,2100,2095,2100,115509
20210203,1245,2100,2100,2095,2100,36285
20210203,1246,2100,2100,2095,2095,1118957
20210203,1247,2095,2100,2090,2095,794921
20210203,1248,2090,2100,2090,2095,447316
20210203,1249,2095,2100,2090,2095,386325
20210203,1250,2090,2100,2090,2095,430434
20210203,1251,2095,2100,2090,2095,450056
20210203,1252,2095,2100,2090,2090,1940185
20210203,1253,2095,2095,2085,2090,1147691
20210203,1254,2090,2090,2085,2085,1542495
20210203,1255,2085,2090,2085,2085,108706
20210203,1256,2085,2090,2085,2085,194481
20210203,1257,2085,2090,2085,2090,155066
20210203,1258,2090,2090,2085,2090,155940
20210203,1259,2090,2090,2085,2085,277572
20210203,1300,2085,2090,2080,2085,2177142
20210203,1301,2085,2090,2080,2090,876317
20210203,1302,2085,2090,2080,2085,1098490
20210203,1303,2085,2090,2080,2090,302605
20210203,1304,2090,2090,2080,2080,1143730
20210203,1305,2085,2085,2080,2085,191242
20210203,1306,2080,2085,2080,2085,129210
20210203,1307,2080,2085,2080,2085,101097
20210203,1308,2080,2085,2075,2075,2078316
20210203,1309,2075,2080,2075,2075,2319091
20210203,1310,2080,2080,2070,2070,3089858
20210203,1311,2075,2075,2070,2075,299966
20210203,1312,2070,2075,2070,2070,654780
20210203,1313,2070,2075,2070,2070,1944806
20210203,1314,2070,2075,2065,2065,4628390
20210203,1315,2065,2070,2060,2060,5025825
20210203,1316,2065,2070,2060,2065,2391315
20210203,1317,2060,2070,2060,2070,2330164
20210203,1318,2065,2070,2065,2070,430817
20210203,1319,2070,2070,2065,2070,293677
20210203,1320,2070,2070,2060,2070,2993429
20210203,1321,2065,2075,2065,2075,1084422
20210203,1322,2070,2075,2070,2075,219354
20210203,1323,2075,2075,2070,2075,1413888
20210203,1324,2075,2075,2070,2075,166302
20210203,1325,2075,2075,2065,2065,730881
20210203,1326,2070,2075,2065,2075,683755
20210203,1327,2075,2075,2065,2070,245827
20210203,1328,2065,2070,2065,2065,2188247
20210203,1329,2065,2070,2065,2065,36858
20210203,1330,2065,2070,2060,2065,2595546
20210203,1331,2060,2065,2060,2065,147504
20210203,1332,2065,2070,2060,2070,1066546
20210203,1333,2070,2070,2060,2065,455780
20210203,1334,2065,2070,2060,2070,2515275
20210203,1335,2070,2070,2065,2070,279929
20210203,1336,2070,2070,2065,2070,388547
20210203,1337,2070,2075,2065,2070,2556991
20210203,1338,2070,2070,2065,2070,1260756
20210203,1339,2070,2070,2060,2065,2270758
20210203,1340,2065,2070,2065,2065,709807
20210203,1341,2065,2070,2065,2070,58187
20210203,1342,2070,2070,2065,2065,298762
20210203,1343,2070,2070,2065,2065,2676687
20210203,1344,2065,2070,2065,2065,1857500
20210203,1345,2070,2070,2060,2065,552026
20210203,1346,2065,2070,2060,2060,591202
20210203,1347,2065,2070,2060,2060,1007254
20210203,1348,2065,2070,2060,2065,480748
20210203,1349,2070,2070,2060,2070,519409
20210203,1350,2065,2070,2065,2065,216034
20210203,1351,2070,2070,2065,2070,37940
20210203,1352,2070,2070,2065,2070,340819
20210203,1353,2070,2070,2065,2070,117038
20210203,1354,2070,2070,2065,2070,158335
20210203,1355,2070,2075,2065,2070,2878533
20210203,1356,2070,2075,2070,2075,55222
20210203,1357,2070,2070,2065,2070,1037105
20210203,1358,2070,2075,2065,2070,330431
20210203,1359,2070,2075,2070,2075,1847228
20210203,1400,2075,2080,2070,2070,1387358
20210203,1401,2075,2075,2070,2070,483958
20210203,1402,2075,2080,2070,2075,1267436
20210203,1403,2075,2080,2075,2080,2168738
20210203,1404,2080,2080,2075,2080,174289
20210203,1405,2080,2085,2070,2075,3663396
20210203,1406,2075,2080,2075,2080,28747
20210203,1407,2080,2085,2080,2085,763695
20210203,1408,2080,2085,2080,2085,1514485
20210203,1409,2085,2085,2080,2080,172078
20210203,1410,2080,2085,2080,2085,477634
20210203,1411,2085,2085,2080,2080,77376
20210203,1412,2080,2085,2080,2080,379285
20210203,1413,2080,2085,2080,2085,53242
20210203,1414,2085,2090,2080,2080,2452954
20210203,1415,2080,2085,2080,2080,1707398
20210203,1416,2080,2080,2070,2075,2888352
20210203,1417,2075,2075,2065,2070,3384717
20210203,1418,2070,2075,2065,2070,667575
20210203,1419,2070,2070,2065,2065,141354
20210203,1420,2065,2070,2060,2065,4392560
20210203,1421,2060,2070,2060,2070,2646198
20210203,1422,2065,2070,2060,2065,1878372
20210203,1423,2065,2065,2055,2060,6810332
20210203,1424,2055,2060,2055,2060,413189
20210203,1425,2060,2065,2055,2055,1276454
20210203,1426,2060,2060,2055,2060,123116
20210203,1427,2060,2060,2055,2060,426948
20210203,1428,2060,2065,2055,2060,750925
20210203,1429,2060,2065,2055,2060,1488706
20210203,1430,2060,2065,2060,2065,122464
20210203,1431,2065,2065,2060,2065,1486743
20210203,1432,2060,2065,2060,2065,265056
20210203,1433,2065,2065,2060,2065,346134
20210203,1434,2065,2065,2060,2065,171499
20210203,1435,2065,2070,2060,2065,2325302
20210203,1436,2065,2070,2065,2070,440994
20210203,1437,2070,2070,2060,2065,2740411
20210203,1438,2065,2070,2065,2070,1080339
20210203,1439,2070,2070,2065,2070,404174
20210203,1440,2065,2070,2060,2070,854054
20210203,1441,2070,2070,2065,2070,57554
20210203,1442,2070,2070,2065,2070,52001
20210203,1443,2070,2070,2065,2065,1589593
20210203,1444,2065,2075,2065,2075,2207149
20210203,1445,2075,2075,2070,2075,173775
20210203,1446,2070,2075,2070,2075,226538
20210203,1447,2070,2075,2070,2075,400871
20210203,1448,2075,2075,2065,2070,1378214
20210203,1449,2070,2075,2065,2070,1955009
20210203,1450,2070,2070,2060,2065,1407201
20210203,1451,2060,2065,2060,2065,1091318
20210203,1452,2065,2070,2060,2065,356636
20210203,1453,2065,2070,2060,2070,416103
20210203,1454,2065,2065,2060,2065,867629
20210203,1455,2065,2065,2060,2065,90611
20210203,1456,2060,2070,2060,2065,2152175
20210203,1457,2065,2070,2065,2070,68333
20210203,1458,2070,2070,2060,2065,1106971
20210203,1459,2070,2070,2060,2065,148285
20210203,1500,2060,2065,2060,2065,101871
20210203,1501,2065,2065,2060,2065,2248098
20210203,1502,2065,2065,2060,2065,46689
20210203,1503,2060,2065,2060,2065,87042
20210203,1504,2065,2065,2060,2065,70819
20210203,1505,2065,2070,2065,2065,514354
20210203,1506,2070,2070,2065,2065,1252243
20210203,1507,2065,2070,2060,2065,4919265
20210203,1508,2065,2065,2060,2065,198374
20210203,1509,2065,2065,2055,2060,1638410
20210203,1510,2060,2065,2055,2060,785223
20210203,1511,2060,2065,2055,2060,243056
20210203,1512,2060,2060,2055,2060,1174982
20210203,1513,2060,2060,2055,2055,265132
20210203,1514,2060,2060,2055,2060,271628
20210203,1515,2055,2060,2055,2055,151787
20210203,1516,2060,2060,2055,2060,478387
20210203,1517,2060,2060,2055,2055,562197
20210203,1518,2055,2060,2050,2055,2045025
20210203,1519,2055,2055,2050,2055,1638105
20210203,1520,2055,2060,2050,2055,3873141
20210203,1530,2055,2055,2055,2055,3165644