날짜,시간,시가,고가,저가,종가,거래량
20210205,0901,2090,2095,2085,2090,8963237
20210205,0902,2090,2100,2085,2090,3885356
20210205,0903,2090,2095,2085,2090,4269074
20210205,0904,2090,2100,2090,2095,5193402
20210205,0905,2095,2100,2080,2080,12878578
20210205,0906,2080,2090,2080,2090,3612113
20210205,0907,2090,2095,2085,2095,3383341
20210205,0908,2095,2095,2085,2090,1858657
20210205,0909,2090,2090,2080,2090,4250643
20210205,0910,2095,2100,2090,2095,4323253
20210205,0911,2090,2100,2090,2095,1912650
20210205,0912,2095,2095,2085,2085,6771978
20210205,0913,2090,2090,2080,2080,1100301
20210205,0914,2085,2090,2080,2080,1919924
20210205,0915,2085,2085,2075,2080,5116257
20210205,0916,2080,2085,2075,2080,4703652
20210205,0917,2080,2085,2075,2075,7079611
20210205,0918,2075,2080,2070,2080,7713019
20210205,0919,2080,2080,2070,2075,7589162
20210205,0920,2070,2075,2070,2075,473783
20210205,0921,2075,2075,2060,2060,11172214
20210205,0922,2065,2070,2060,2065,7133322
20210205,0923,2070,2070,2060,2070,770264
20210205,0924,2065,2070,2065,2070,1288676
20210205,0925,2070,2070,2065,2070,203954
20210205,0926,2070,2070,2060,2065,6613753
20210205,0927,2065,2070,2060,2070,1368779
20210205,0928,2070,2080,2065,2075,3194447
20210205,0929,2075,2080,2070,2080,4411040
20210205,0930,2080,2085,2075,2085,4244092
20210205,0931,2080,2085,2075,2085,1950494
20210205,0932,2085,2090,2080,2085,8569702
20210205,0933,2085,2090,2080,2090,2374261
20210205,0934,2090,2095,2085,2090,1815021
20210205,0935,2090,2090,2085,2090,299775
20210205,0936,2090,2100,2090,2095,4701216
20210205,0937,2090,2100,2090,2100,5079469
20210205,0938,2100,2105,2095,2100,4238463
20210205,0939,2100,2105,2095,2105,1189549
20210205,0940,2105,2105,2090,2090,7655369
20210205,0941,2095,2095,2090,2095,1810964
20210205,0942,2090,2100,2090,2095,1558329
20210205,0943,2095,2105,2090,2100,2629752
20210205,0944,2095,2105,2095,2105,4552094
20210205,0945,2100,2110,2095,2110,3078388
20210205,0946,2110,2110,2100,2100,1651422
20210205,0947,2100,2105,2100,2105,1722143
20210205,0948,2105,2110,2100,2110,1884458
20210205,0949,2110,2115,2105,2110,11923954
20210205,0950,2115,2115,2110,2115,318959
20210205,0951,2115,2115,2105,2110,5730395
20210205,0952,2115,2115,2105,2105,4546337
20210205,0953,2110,2110,2105,2105,316008
20210205,0954,2105,2110,2105,2105,539133
20210205,0955,2105,2110,2105,2105,293895
20210205,0956,2110,2115,2105,2110,4633678
20210205,0957,2105,2115,2105,2115,1258189
20210205,0958,2115,2115,2110,2110,288302
20210205,0959,2115,2120,2110,2115,4474857
20210205,1000,2110,2115,2105,2110,2587310
20210205,1001,2110,2120,2110,2120,6840155
20210205,1002,2120,2125,2115,2120,11695610
20210205,1003,2120,2125,2115,2125,1490388
20210205,1004,2125,2130,2120,2125,11821227
20210205,1005,2125,2130,2120,2125,4963799
20210205,1006,2125,2125,2115,2115,2002011
20210205,1007,2115,2120,2110,2115,1541948
20210205,1008,2115,2125,2110,2125,5579490
20210205,1009,2125,2130,2120,2125,6716363
20210205,1010,2125,2130,2125,2130,2039883
20210205,1011,2130,2130,2120,2125,5093465
20210205,1012,2125,2130,2120,2125,961976
20210205,1013,2125,2125,2115,2120,1562917
20210205,1014,2120,2125,2115,2120,5873454
20210205,1015,2125,2125,2115,2120,3790331
20210205,1016,2120,2125,2110,2110,5269683
20210205,1017,2110,2110,2105,2105,5027296
20210205,1018,2105,2115,2105,2105,5371775
20210205,1019,2105,2115,2105,2110,5586061
20210205,1020,2110,2115,2105,2115,5297830
20210205,1021,2115,2115,2110,2110,1098591
20210205,1022,2115,2120,2110,2115,4765270
20210205,1023,2115,2125,2115,2125,9557346
20210205,1024,2125,2125,2120,2120,160289
20210205,1025,2120,2125,2120,2120,2900916
20210205,1026,2120,2125,2110,2115,3912418
20210205,1027,2115,2125,2110,2120,3427212
20210205,1028,2125,2125,2115,2120,1214771
20210205,1029,2115,2125,2115,2120,2434963
20210205,1030,2120,2120,2110,2115,1176380
20210205,1031,2115,2115,2110,2110,1052944
20210205,1032,2115,2120,2105,2120,5623630
20210205,1033,2120,2120,2110,2115,1082010
20210205,1034,2110,2120,2110,2110,4053335
20210205,1035,2110,2120,2110,2115,3060924
20210205,1036,2115,2120,2110,2115,5984134
20210205,1037,2115,2115,2105,2105,10243041
20210205,1038,2110,2115,2105,2115,4168736
20210205,1039,2115,2120,2110,2115,2694991
20210205,1040,2120,2120,2115,2120,84484
20210205,1041,2120,2120,2115,2120,4363001
20210205,1042,2120,2120,2115,2120,26885
20210205,1043,2120,2120,2115,2115,2219821
20210205,1044,2115,2120,2115,2115,42327
20210205,1045,2120,2120,2110,2110,2262719
20210205,1046,2115,2115,2110,2115,65002
20210205,1047,2115,2115,2110,2110,925731
20210205,1048,2110,2115,2105,2110,5287447
20210205,1049,2110,2110,2100,2105,9236635
20210205,1050,2105,2110,2100,2100,2604338
20210205,1051,2100,2105,2100,2100,939918
20210205,1052,2100,2105,2100,2105,118256
20210205,1053,2100,2105,2095,2095,2737959
20210205,1054,2100,2100,2095,2100,231928
20210205,1055,2095,2105,2095,2100,2636476
20210205,1056,2100,2105,2095,2100,3292941
20210205,1057,2100,2100,2095,2100,329484
20210205,1058,2100,2105,2095,2100,1950327
20210205,1059,2100,2105,2095,2100,3979558
20210205,1100,2100,2105,2095,2100,2941026
20210205,1101,2095,2100,2090,2090,2736756
20210205,1102,2090,2095,2090,2090,926618
20210205,1103,2090,2095,2090,2090,220680
20210205,1104,2090,2095,2085,2090,5716282
20210205,1105,2090,2095,2090,2090,1678526
20210205,1106,2095,2095,2085,2090,7585285
20210205,1107,2090,2090,2085,2085,913883
20210205,1108,2090,2090,2085,2090,3122897
20210205,1109,2085,2090,2080,2085,580707
20210205,1110,2085,2090,2085,2085,1870558
20210205,1111,2085,2090,2080,2080,787327
20210205,1112,2080,2085,2080,2085,159707
20210205,1113,2085,2085,2080,2085,393476
20210205,1114,2085,2085,2080,2085,429660
20210205,1115,2085,2090,2080,2090,1585889
20210205,1116,2090,2090,2085,2090,6000256
20210205,1117,2090,2090,2080,2085,1482435
20210205,1118,2085,2085,2080,2085,102531
20210205,1119,2080,2085,2080,2085,1000178
20210205,1120,2080,2085,2075,2075,2415628
20210205,1121,2075,2085,2075,2080,1599857
20210205,1122,2080,2080,2075,2075,361059
20210205,1123,2080,2080,2075,2075,394982
20210205,1124,2080,2080,2075,2080,550647
20210205,1125,2075,2080,2070,2075,1778226
20210205,1126,2070,2080,2070,2075,3642614
20210205,1127,2075,2080,2070,2075,6267978
20210205,1128,2075,2075,2070,2070,275578
20210205,1129,2075,2080,2070,2080,4312850
20210205,1130,2080,2080,2070,2075,2403091
20210205,1131,2075,2080,2070,2080,7807814
20210205,1132,2080,2080,2075,2080,887146
20210205,1133,2080,2080,2075,2080,2458451
20210205,1134,2080,2085,2075,2085,1414966
20210205,1135,2085,2085,2075,2080,3549149
20210205,1136,2085,2085,2075,2080,4860327
20210205,1137,2080,2085,2075,2085,3070829
20210205,1138,2085,2085,2080,2085,116318
20210205,1139,2085,2090,2080,2090,3127546
20210205,1140,2090,2090,2085,2090,546585
20210205,1141,2090,2090,2085,2090,86230
20210205,1142,2090,2090,2085,2090,1075270
20210205,1143,2090,2095,2090,2095,1235276
20210205,1144,2095,2100,2090,2095,2256427
20210205,1145,2095,2100,2095,2100,1053654
20210205,1146,2095,2100,2095,2095,220036
20210205,1147,2095,2100,2095,2095,664549
20210205,1148,2100,2100,2095,2100,219825
20210205,1149,2100,2105,2095,2095,5006995
20210205,1150,2095,2100,2090,2095,8174462
20210205,1151,2095,2105,2095,2100,1212069
20210205,1152,2100,2105,2100,2105,412499
20210205,1153,2105,2105,2100,2100,109097
20210205,1154,2105,2110,2100,2105,3992588
20210205,1155,2105,2105,2100,2100,5279520
20210205,1156,2105,2105,2100,2100,140569
20210205,1157,2105,2105,2100,2100,174583
20210205,1158,2100,2105,2100,2105,54828
20210205,1159,2100,2110,2100,2105,2846980
20210205,1200,2105,2110,2100,2105,1457470
20210205,1201,2105,2110,2100,2105,329352
20210205,1202,2105,2105,2095,2095,940124
20210205,1203,2100,2100,2095,2095,472541
20210205,1204,2095,2100,2095,2100,199471
20210205,1205,2095,2100,2095,2100,2876181
20210205,1206,2100,2105,2095,2100,2921120
20210205,1207,2100,2100,2090,2090,1516874
20210205,1208,2090,2095,2090,2095,1312578
20210205,1209,2090,2095,2090,2095,131847
20210205,1210,2095,2095,2090,2095,425703
20210205,1211,2090,2095,2090,2095,141700
20210205,1212,2090,2095,2090,2095,70658
20210205,1213,2095,2095,2090,2095,1196062
20210205,1214,2095,2100,2095,2095,2779202
20210205,1215,2100,2105,2095,2105,1114384
20210205,1216,2105,2105,2100,2100,561044
20210205,1217,2105,2105,2100,2100,67527
20210205,1218,2105,2105,2100,2105,516229
20210205,1219,2105,2105,2100,2100,8768227
20210205,1220,2100,2105,2095,2100,4004090
20210205,1221,2100,2100,2095,2100,42124
20210205,1222,2095,2100,2095,2100,1184508
20210205,1223,2100,2100,2095,2095,4463823
20210205,1224,2100,2100,2090,2095,1372456
20210205,1225,2095,2095,2090,2095,275517
20210205,1226,2095,2095,2090,2090,234804
20210205,1227,2095,2100,2095,2100,2377990
20210205,1228,2100,2105,2100,2105,3350663
20210205,1229,2105,2105,2100,2100,4175352
20210205,1230,2100,2105,2100,2100,11243
20210205,1231,2100,2105,2100,2100,80875
20210205,1232,2100,2110,2100,2105,1388949
20210205,1233,2105,2110,2105,2110,504670
20210205,1234,2110,2110,2105,2110,152175
20210205,1235,2105,2115,2105,2110,6532739
20210205,1236,2110,2115,2110,2115,2515343
20210205,1237,2115,2115,2110,2115,286437
20210205,1238,2115,2115,2110,2115,316717
20210205,1239,2115,2115,2110,2115,579451
20210205,1240,2115,2120,2110,2115,6153838
20210205,1241,2115,2115,2110,2115,454919
20210205,1242,2110,2115,2110,2110,2208246
20210205,1243,2110,2120,2110,2115,1183738
20210205,1244,2120,2120,2115,2120,175721
20210205,1245,2115,2120,2115,2120,262643
20210205,1246,2120,2120,2115,2120,3213279
20210205,1247,2120,2120,2115,2115,694710
20210205,1248,2115,2120,2110,2115,996102
20210205,1249,2115,2120,2115,2115,741675
20210205,1250,2115,2120,2115,2120,99966
20210205,1251,2115,2120,2115,2115,2799553
20210205,1252,2115,2115,2110,2115,245614
20210205,1253,2110,2115,2110,2110,580339
20210205,1254,2110,2115,2110,2115,190472
20210205,1255,2110,2115,2110,2110,344545
20210205,1256,2110,2115,2110,2110,194910
20210205,1257,2110,2115,2110,2110,1297847
20210205,1258,2110,2115,2110,2110,692064
20210205,1259,2110,2115,2105,2115,6021055
20210205,1300,2110,2115,2105,2105,929154
20210205,1301,2105,2110,2105,2105,206748
20210205,1302,2110,2110,2100,2105,6661800
20210205,1303,2105,2105,2100,2100,389784
20210205,1304,2105,2105,2100,2105,109711
20210205,1305,2105,2110,2100,2105,1497932
20210205,1306,2110,2110,2105,2110,526902
20210205,1307,2110,2110,2100,2105,3801773
20210205,1308,2110,2110,2100,2105,4033499
20210205,1309,2105,2105,2100,2100,18364
20210205,1310,2100,2105,2095,2095,5128576
20210205,1311,2095,2100,2095,2100,533670
20210205,1312,2100,2100,2095,2100,2519843
20210205,1313,2100,2105,2095,2100,2787119
20210205,1314,2100,2100,2095,2095,74093
20210205,1315,2100,2100,2095,2100,31632
20210205,1316,2095,2100,2090,2095,3680196
20210205,1317,2090,2095,2090,2095,629659
20210205,1318,2090,2095,2090,2095,2004119
20210205,1319,2090,2095,2090,2095,1430171
20210205,1320,2095,2095,2090,2095,129266
20210205,1321,2095,2100,2090,2100,1362267
20210205,1322,2100,2105,2100,2105,773460
20210205,1323,2105,2105,2100,2100,3889774
20210205,1324,2100,2105,2100,2105,5569429
20210205,1325,2105,2110,2100,2105,2273168
20210205,1326,2105,2105,2100,2100,379612
20210205,1327,2100,2110,2100,2105,2403239
20210205,1328,2105,2110,2105,2110,1181302
20210205,1329,2110,2110,2105,2110,139286
20210205,1330,2110,2115,2105,2110,8290297
20210205,1331,2115,2115,2105,2110,5567914
20210205,1332,2115,2115,2105,2110,1964556
20210205,1333,2115,2115,2110,2110,49639
20210205,1334,2110,2115,2110,2110,82508
20210205,1335,2115,2115,2110,2115,287083
20210205,1336,2115,2115,2105,2110,7845891
20210205,1337,2110,2110,2105,2110,1312947
20210205,1338,2110,2110,2105,2105,655817
20210205,1339,2105,2115,2105,2110,8076918
20210205,1340,2110,2115,2105,2110,1037400
20210205,1341,2105,2110,2105,2105,104590
20210205,1342,2105,2110,2105,2105,532600
20210205,1343,2105,2110,2105,2105,702295
20210205,1344,2110,2115,2110,2110,7821816
20210205,1345,2115,2115,2110,2110,48468
20210205,1346,2110,2115,2110,2110,848362
20210205,1347,2110,2115,2105,2110,2383354
20210205,1348,2110,2110,2105,2110,1060053
20210205,1349,2110,2110,2105,2105,1038044
20210205,1350,2110,2110,2100,2105,4635327
20210205,1351,2105,2110,2105,2105,45573
20210205,1352,2105,2110,2100,2105,485846
20210205,1353,2105,2110,2105,2105,112754
20210205,1354,2105,2110,2105,2110,35747
20210205,1355,2110,2110,2100,2100,695543
20210205,1356,2100,2105,2100,2100,661264
20210205,1357,2105,2105,2100,2105,3971985
20210205,1358,2105,2110,2105,2105,234042
20210205,1359,2105,2110,2105,2110,57129
20210205,1400,2110,2110,2110,2110,25034
20210205,1401,2110,2110,2105,2105,200398
20210205,1402,2105,2110,2105,2105,92023
20210205,1403,2110,2110,2105,2105,65169
20210205,1404,2110,2110,2100,2105,445537
20210205,1405,2105,2110,2105,2105,311820
20210205,1406,2105,2110,2100,2100,285255
20210205,1407,2100,2105,2100,2105,211611
20210205,1408,2100,2110,2100,2105,1919434
20210205,1409,2105,2105,2095,2100,911787
20210205,1410,2100,2100,2095,2095,863293
20210205,1411,2095,2100,2090,2095,3028581
20210205,1412,2095,2095,2090,2090,368911
20210205,1413,2090,2095,2090,2095,418165
20210205,1414,2095,2095,2085,2090,2944447
20210205,1415,2090,2095,2085,2090,2538916
20210205,1416,2090,2090,2085,2090,1544144
20210205,1417,2090,2095,2085,2090,1091487
20210205,1418,2090,2090,2085,2090,290783
20210205,1419,2090,2095,2085,2095,728460
20210205,1420,2095,2095,2080,2085,5416492
20210205,1421,2085,2090,2080,2090,2186156
20210205,1422,2090,2090,2085,2085,82389
20210205,1423,2090,2095,2085,2095,1018859
20210205,1424,2095,2095,2090,2090,188958
20210205,1425,2095,2095,2090,2095,68876
20210205,1426,2090,2090,2085,2090,902087
20210205,1427,2090,2095,2090,2095,1231250
20210205,1428,2095,2095,2090,2090,2275316
20210205,1429,2090,2095,2085,2085,2025526
20210205,1430,2085,2090,2085,2085,104578
20210205,1431,2085,2090,2080,2085,3307322
20210205,1432,2080,2085,2080,2080,611616
20210205,1433,2085,2085,2075,2075,2248323
20210205,1434,2080,2085,2075,2080,3312618
20210205,1435,2080,2085,2075,2080,2621474
20210205,1436,2080,2085,2075,2085,563180
20210205,1437,2085,2085,2075,2080,2235222
20210205,1438,2080,2080,2075,2080,622476
20210205,1439,2080,2080,2075,2080,93766
20210205,1440,2080,2080,2075,2080,1394918
20210205,1441,2080,2085,2075,2085,2461446
20210205,1442,2085,2085,2080,2085,443733
20210205,1443,2085,2085,2080,2085,183211
20210205,1444,2085,2085,2080,2085,65104
20210205,1445,2085,2090,2080,2090,1016578
20210205,1446,2085,2085,2075,2080,2662882
20210205,1447,2080,2085,2075,2080,2271499
20210205,1448,2080,2085,2080,2080,2681279
20210205,1449,2080,2085,2080,2085,556826
20210205,1450,2080,2085,2080,2080,46220
20210205,1451,2080,2085,2080,2085,77301
20210205,1452,2085,2085,2075,2080,1178943
20210205,1453,2080,2085,2075,2080,1128399
20210205,1454,2080,2080,2070,2075,5338415
20210205,1455,2075,2080,2070,2075,5135618
20210205,1456,2075,2080,2070,2075,1321457
20210205,1457,2075,2075,2070,2070,1867816
20210205,1458,2075,2080,2070,2080,685302
20210205,1459,2080,2080,2070,2075,840459
20210205,1500,2075,2075,2070,2075,293415
20210205,1501,2070,2075,2065,2070,3487803
20210205,1502,2070,2070,2065,2070,259421
20210205,1503,2070,2070,2065,2065,253675
20210205,1504,2065,2070,2065,2070,285381
20210205,1505,2065,2070,2065,2070,597119
20210205,1506,2070,2070,2065,2070,1754475
20210205,1507,2065,2070,2065,2070,586776
20210205,1508,2065,2070,2065,2070,249594
20210205,1509,2070,2070,2065,2070,147029
20210205,1510,2070,2070,2065,2070,149227
20210205,1511,2070,2070,2065,2070,339464
20210205,1512,2065,2070,2065,2070,357547
20210205,1513,2070,2070,2065,2070,178487
20210205,1514,2070,2075,2065,2075,7353807
20210205,1515,2075,2075,2070,2075,194787
20210205,1516,2075,2075,2065,2070,1070806
20210205,1517,2070,2070,2065,2070,325971
20210205,1518,2070,2075,2065,2070,1871913
20210205,1519,2070,2075,2065,2070,3145930
20210205,1520,2070,2075,2065,2075,2033940
20210205,1530,2070,2070,2070,2070,3475882