날짜,시간,시가,고가,저가,종가,거래량
20210209,0901,27340,27405,27330,27390,672372
20210209,0902,27385,27460,27375,27455,456737
20210209,0903,27455,27520,27445,27515,421810
20210209,0904,27520,27560,27440,27500,442577
20210209,0905,27500,27545,27500,27535,313580
20210209,0906,27535,27590,27510,27525,382408
20210209,0907,27525,27565,27480,27495,199485
20210209,0908,27500,27550,27480,27530,268229
20210209,0909,27530,27565,27515,27525,255365
20210209,0910,27520,27625,27520,27610,508157
20210209,0911,27610,27630,27575,27585,237106
20210209,0912,27585,27620,27585,27585,203956
20210209,0913,27585,27605,27535,27540,122800
20210209,0914,27545,27555,27460,27510,154561
20210209,0915,27505,27515,27475,27480,111647
20210209,0916,27485,27575,27485,27565,136745
20210209,0917,27570,27600,27550,27560,128136
20210209,0918,27550,27580,27535,27550,110170
20210209,0919,27550,27555,27490,27490,113020
20210209,0920,27495,27515,27475,27475,71151
20210209,0921,27475,27490,27400,27420,218461
20210209,0922,27425,27440,27410,27435,71404
20210209,0923,27435,27520,27430,27510,135404
20210209,0924,27510,27530,27470,27525,130246
20210209,0925,27525,27530,27460,27475,86899
20210209,0926,27470,27520,27470,27485,71873
20210209,0927,27485,27490,27410,27430,125584
20210209,0928,27430,27445,27375,27380,229821
20210209,0929,27385,27410,27375,27410,109537
20210209,0930,27400,27410,27355,27395,156567
20210209,0931,27395,27495,27390,27490,164321
20210209,0932,27485,27545,27480,27530,248911
20210209,0933,27530,27565,27525,27550,187864
20210209,0934,27555,27560,27510,27530,100594
20210209,0935,27530,27545,27515,27520,93798
20210209,0936,27520,27530,27450,27465,78437
20210209,0937,27465,27505,27440,27500,97930
20210209,0938,27500,27515,27455,27500,220462
20210209,0939,27500,27510,27460,27480,206521
20210209,0940,27480,27490,27440,27445,231987
20210209,0941,27440,27465,27415,27450,67844
20210209,0942,27455,27475,27420,27430,57050
20210209,0943,27425,27425,27385,27395,148885
20210209,0944,27395,27440,27390,27425,56903
20210209,0945,27430,27475,27425,27470,70409
20210209,0946,27470,27510,27465,27485,89398
20210209,0947,27490,27500,27455,27495,80514
20210209,0948,27495,27510,27465,27475,109375
20210209,0949,27475,27515,27470,27495,79436
20210209,0950,27485,27520,27485,27490,62515
20210209,0951,27495,27575,27495,27565,257848
20210209,0952,27565,27610,27560,27595,307769
20210209,0953,27600,27605,27580,27590,79185
20210209,0954,27580,27665,27580,27655,399076
20210209,0955,27660,27710,27655,27705,393974
20210209,0956,27705,27760,27705,27740,255080
20210209,0957,27745,27760,27700,27720,195471
20210209,0958,27730,27745,27695,27700,159942
20210209,0959,27700,27715,27675,27700,172542
20210209,1000,27705,27740,27695,27720,194374
20210209,1001,27725,27740,27705,27725,166315
20210209,1002,27730,27750,27715,27745,182804
20210209,1003,27740,27745,27675,27705,137459
20210209,1004,27710,27715,27665,27665,68265
20210209,1005,27670,27675,27625,27625,150002
20210209,1006,27620,27640,27600,27640,128037
20210209,1007,27640,27665,27630,27650,87516
20210209,1008,27655,27675,27645,27655,147924
20210209,1009,27650,27655,27540,27565,128438
20210209,1010,27565,27565,27510,27535,102323
20210209,1011,27540,27550,27520,27530,74117
20210209,1012,27530,27550,27440,27450,216212
20210209,1013,27450,27490,27440,27470,110872
20210209,1014,27465,27490,27450,27485,54058
20210209,1015,27485,27500,27465,27480,87086
20210209,1016,27475,27525,27455,27515,165234
20210209,1017,27510,27540,27500,27515,94978
20210209,1018,27520,27525,27490,27495,60224
20210209,1019,27500,27500,27455,27485,79226
20210209,1020,27480,27520,27470,27520,78528
20210209,1021,27525,27590,27510,27580,153520
20210209,1022,27580,27585,27540,27560,110383
20210209,1023,27555,27575,27545,27560,42293
20210209,1024,27555,27560,27480,27495,64275
20210209,1025,27495,27510,27480,27495,54815
20210209,1026,27505,27560,27505,27540,98189
20210209,1027,27540,27555,27485,27500,57607
20210209,1028,27500,27545,27500,27545,50812
20210209,1029,27540,27575,27535,27570,69405
20210209,1030,27565,27570,27535,27535,75599
20210209,1031,27530,27580,27525,27555,83921
20210209,1032,27555,27560,27485,27500,98527
20210209,1033,27505,27525,27490,27505,56156
20210209,1034,27505,27525,27485,27510,82545
20210209,1035,27505,27555,27500,27545,64511
20210209,1036,27540,27565,27535,27550,73160
20210209,1037,27550,27605,27540,27600,168587
20210209,1038,27595,27600,27530,27540,114653
20210209,1039,27540,27565,27490,27500,78858
20210209,1040,27495,27510,27470,27480,122674
20210209,1041,27490,27500,27460,27470,113640
20210209,1042,27470,27470,27440,27460,301607
20210209,1043,27460,27515,27455,27510,142781
20210209,1044,27510,27515,27485,27505,140424
20210209,1045,27510,27515,27465,27475,63150
20210209,1046,27480,27540,27475,27530,132517
20210209,1047,27535,27550,27525,27530,103654
20210209,1048,27535,27565,27530,27540,140131
20210209,1049,27540,27605,27535,27605,217832
20210209,1050,27600,27615,27590,27605,122046
20210209,1051,27605,27625,27595,27615,161969
20210209,1052,27610,27620,27585,27595,72424
20210209,1053,27600,27615,27575,27605,29422
20210209,1054,27600,27650,27600,27635,142919
20210209,1055,27635,27640,27605,27620,46131
20210209,1056,27620,27630,27580,27585,52484
20210209,1057,27585,27585,27570,27585,49870
20210209,1058,27575,27615,27570,27600,62170
20210209,1059,27605,27615,27570,27580,48446
20210209,1100,27580,27585,27525,27540,65641
20210209,1101,27540,27565,27535,27540,62176
20210209,1102,27540,27570,27520,27555,78036
20210209,1103,27555,27590,27555,27580,57050
20210209,1104,27585,27605,27570,27600,62895
20210209,1105,27600,27600,27580,27595,24119
20210209,1106,27595,27605,27580,27590,26344
20210209,1107,27590,27595,27545,27560,109951
20210209,1108,27565,27595,27560,27585,78676
20210209,1109,27580,27590,27555,27565,69149
20210209,1110,27570,27570,27530,27535,87699
20210209,1111,27535,27555,27515,27515,109564
20210209,1112,27515,27525,27510,27525,54473
20210209,1113,27525,27565,27525,27550,71878
20210209,1114,27555,27560,27545,27545,32610
20210209,1115,27545,27550,27530,27535,26305
20210209,1116,27535,27545,27520,27525,18838
20210209,1117,27525,27560,27525,27545,16582
20210209,1118,27540,27580,27535,27575,47634
20210209,1119,27575,27580,27560,27575,31311
20210209,1120,27570,27575,27530,27530,71205
20210209,1121,27530,27545,27525,27540,25588
20210209,1122,27540,27555,27525,27525,35884
20210209,1123,27530,27535,27515,27515,101150
20210209,1124,27515,27520,27455,27480,214396
20210209,1125,27475,27480,27440,27450,173127
20210209,1126,27455,27470,27435,27460,91499
20210209,1127,27460,27480,27455,27460,50312
20210209,1128,27460,27490,27455,27480,70086
20210209,1129,27480,27480,27440,27455,61339
20210209,1130,27455,27455,27400,27405,213569
20210209,1131,27410,27440,27400,27420,95487
20210209,1132,27420,27440,27420,27430,33089
20210209,1133,27430,27440,27420,27440,41675
20210209,1134,27440,27440,27380,27390,177234
20210209,1135,27405,27405,27345,27370,197183
20210209,1136,27375,27405,27355,27395,78525
20210209,1137,27395,27415,27375,27395,88427
20210209,1138,27390,27405,27385,27405,32749
20210209,1139,27405,27440,27390,27420,72189
20210209,1140,27420,27435,27400,27430,262202
20210209,1141,27420,27430,27375,27395,91669
20210209,1142,27390,27410,27370,27385,53140
20210209,1143,27380,27390,27365,27365,92386
20210209,1144,27360,27400,27355,27400,87571
20210209,1145,27405,27405,27345,27365,81955
20210209,1146,27360,27380,27360,27370,50424
20210209,1147,27370,27415,27365,27405,43900
20210209,1148,27410,27410,27385,27385,25227
20210209,1149,27380,27395,27350,27350,62225
20210209,1150,27350,27360,27280,27290,496317
20210209,1151,27290,27305,27275,27300,96008
20210209,1152,27295,27330,27280,27320,70521
20210209,1153,27315,27350,27305,27350,181396
20210209,1154,27350,27355,27300,27320,122437
20210209,1155,27325,27335,27310,27320,45684
20210209,1156,27325,27330,27300,27305,79622
20210209,1157,27305,27345,27305,27340,32818
20210209,1158,27330,27350,27310,27345,65947
20210209,1159,27345,27385,27345,27365,174211
20210209,1200,27370,27385,27350,27355,43946
20210209,1201,27355,27385,27355,27360,37837
20210209,1202,27360,27360,27330,27345,33280
20210209,1203,27350,27350,27315,27340,57247
20210209,1204,27345,27345,27325,27330,21226
20210209,1205,27340,27375,27330,27375,50592
20210209,1206,27370,27385,27365,27385,34127
20210209,1207,27385,27400,27375,27380,48482
20210209,1208,27385,27400,27375,27380,55234
20210209,1209,27375,27380,27355,27365,36954
20210209,1210,27365,27370,27335,27340,35176
20210209,1211,27335,27365,27335,27345,20463
20210209,1212,27350,27365,27340,27365,19560
20210209,1213,27365,27365,27315,27315,51003
20210209,1214,27315,27320,27290,27295,89226
20210209,1215,27300,27320,27290,27310,42541
20210209,1216,27315,27325,27290,27315,78925
20210209,1217,27315,27315,27290,27300,43788
20210209,1218,27300,27320,27295,27295,42794
20210209,1219,27295,27295,27250,27275,219351
20210209,1220,27270,27270,27240,27260,115851
20210209,1221,27250,27285,27250,27285,56733
20210209,1222,27280,27305,27270,27285,39531
20210209,1223,27285,27285,27260,27265,57675
20210209,1224,27265,27270,27230,27235,92396
20210209,1225,27235,27255,27195,27205,166353
20210209,1226,27205,27245,27200,27230,75268
20210209,1227,27225,27245,27225,27235,29130
20210209,1228,27235,27260,27230,27255,53450
20210209,1229,27245,27295,27245,27290,79151
20210209,1230,27285,27300,27280,27290,41324
20210209,1231,27290,27300,27280,27285,72465
20210209,1232,27280,27325,27275,27325,47828
20210209,1233,27325,27325,27305,27315,36581
20210209,1234,27310,27325,27310,27320,69830
20210209,1235,27315,27320,27290,27290,15376
20210209,1236,27290,27315,27290,27310,10285
20210209,1237,27315,27355,27315,27345,213255
20210209,1238,27345,27355,27335,27345,42964
20210209,1239,27340,27340,27310,27315,57222
20210209,1240,27310,27310,27285,27295,111437
20210209,1241,27290,27310,27290,27300,14093
20210209,1242,27295,27305,27285,27300,35387
20210209,1243,27300,27320,27300,27320,17354
20210209,1244,27320,27320,27310,27310,15509
20210209,1245,27310,27315,27285,27290,185462
20210209,1246,27290,27295,27250,27250,94884
20210209,1247,27255,27265,27235,27245,62857
20210209,1248,27245,27315,27245,27305,76835
20210209,1249,27310,27380,27310,27375,156825
20210209,1250,27375,27390,27365,27375,53974
20210209,1251,27370,27375,27350,27360,45093
20210209,1252,27360,27375,27350,27350,55060
20210209,1253,27350,27380,27340,27350,52441
20210209,1254,27340,27355,27325,27335,40805
20210209,1255,27330,27330,27290,27290,48556
20210209,1256,27290,27310,27285,27300,24021
20210209,1257,27300,27330,27290,27320,33852
20210209,1258,27315,27320,27295,27300,16974
20210209,1259,27300,27315,27295,27305,16058
20210209,1300,27300,27300,27270,27275,73326
20210209,1301,27275,27315,27265,27305,29195
20210209,1302,27300,27305,27285,27295,12182
20210209,1303,27290,27290,27215,27250,139816
20210209,1304,27245,27250,27230,27235,65161
20210209,1305,27235,27245,27230,27245,29421
20210209,1306,27235,27265,27235,27250,38312
20210209,1307,27255,27280,27235,27270,96569
20210209,1308,27270,27305,27265,27295,74774
20210209,1309,27295,27300,27290,27300,28304
20210209,1310,27295,27295,27250,27250,43566
20210209,1311,27250,27260,27235,27250,28527
20210209,1312,27250,27255,27170,27175,176707
20210209,1313,27175,27200,27155,27170,109065
20210209,1314,27175,27180,27150,27150,116275
20210209,1315,27155,27175,27145,27160,55129
20210209,1316,27160,27195,27150,27170,76757
20210209,1317,27170,27175,27120,27125,127408
20210209,1318,27135,27175,27125,27155,62524
20210209,1319,27160,27165,27140,27145,65486
20210209,1320,27155,27160,27120,27145,88416
20210209,1321,27145,27170,27100,27120,133273
20210209,1322,27120,27150,27115,27135,55884
20210209,1323,27140,27145,27105,27130,36007
20210209,1324,27130,27195,27115,27165,160580
20210209,1325,27165,27205,27160,27185,49897
20210209,1326,27190,27200,27175,27195,64641
20210209,1327,27195,27210,27160,27185,90372
20210209,1328,27180,27185,27160,27160,17861
20210209,1329,27160,27170,27150,27160,25882
20210209,1330,27165,27185,27165,27170,54870
20210209,1331,27170,27225,27165,27220,85551
20210209,1332,27215,27235,27215,27230,68285
20210209,1333,27225,27235,27205,27210,52778
20210209,1334,27215,27240,27210,27230,33678
20210209,1335,27225,27250,27225,27240,65262
20210209,1336,27245,27255,27215,27215,117066
20210209,1337,27220,27230,27215,27215,24512
20210209,1338,27215,27235,27215,27235,21617
20210209,1339,27230,27230,27210,27210,6908
20210209,1340,27220,27250,27220,27235,48709
20210209,1341,27230,27260,27230,27245,94960
20210209,1342,27250,27250,27220,27230,22164
20210209,1343,27225,27225,27190,27195,63386
20210209,1344,27195,27195,27170,27185,71618
20210209,1345,27185,27205,27180,27200,23348
20210209,1346,27200,27205,27185,27190,28061
20210209,1347,27185,27210,27170,27190,23975
20210209,1348,27190,27190,27145,27155,73446
20210209,1349,27155,27175,27155,27160,12431
20210209,1350,27160,27160,27145,27155,30154
20210209,1351,27155,27180,27140,27160,36735
20210209,1352,27165,27175,27150,27160,41541
20210209,1353,27160,27160,27105,27110,117177
20210209,1354,27115,27120,27085,27090,77635
20210209,1355,27100,27130,27090,27120,52966
20210209,1356,27120,27160,27120,27150,42476
20210209,1357,27150,27170,27140,27160,42753
20210209,1358,27160,27175,27155,27175,29771
20210209,1359,27170,27175,27130,27130,47975
20210209,1400,27135,27155,27130,27150,54319
20210209,1401,27150,27160,27125,27140,31311
20210209,1402,27140,27185,27140,27175,107274
20210209,1403,27175,27200,27175,27195,47436
20210209,1404,27195,27205,27175,27195,39658
20210209,1405,27195,27230,27190,27230,74561
20210209,1406,27230,27265,27220,27250,130580
20210209,1407,27255,27260,27225,27230,67024
20210209,1408,27235,27240,27190,27190,33335
20210209,1409,27190,27200,27175,27175,35977
20210209,1410,27180,27195,27170,27180,85567
20210209,1411,27175,27195,27175,27190,16323
20210209,1412,27195,27230,27195,27215,49711
20210209,1413,27220,27245,27205,27210,52869
20210209,1414,27215,27225,27200,27220,17166
20210209,1415,27220,27235,27205,27235,27004
20210209,1416,27235,27235,27205,27220,15092
20210209,1417,27220,27225,27210,27225,28641
20210209,1418,27225,27295,27215,27280,155435
20210209,1419,27280,27335,27280,27325,218498
20210209,1420,27325,27330,27280,27285,74338
20210209,1421,27285,27290,27250,27260,57282
20210209,1422,27255,27260,27215,27245,56751
20210209,1423,27245,27255,27205,27220,56501
20210209,1424,27225,27250,27220,27240,43967
20210209,1425,27240,27275,27235,27275,93050
20210209,1426,27275,27280,27220,27220,95171
20210209,1427,27215,27220,27160,27165,146583
20210209,1428,27170,27180,27145,27150,124035
20210209,1429,27155,27155,27110,27140,108192
20210209,1430,27140,27145,27090,27105,161922
20210209,1431,27100,27140,27100,27115,135584
20210209,1432,27115,27135,27100,27110,110046
20210209,1433,27110,27115,27075,27080,148541
20210209,1434,27085,27100,27080,27085,110364
20210209,1435,27080,27085,27030,27045,249689
20210209,1436,27045,27055,27020,27040,93589
20210209,1437,27040,27075,27035,27050,61121
20210209,1438,27050,27065,27020,27020,166411
20210209,1439,27025,27030,27000,27010,100428
20210209,1440,27010,27075,27010,27055,74127
20210209,1441,27050,27050,27020,27050,57092
20210209,1442,27050,27050,27005,27005,57026
20210209,1443,27005,27020,26985,26985,128677
20210209,1444,26990,27010,26960,26960,111037
20210209,1445,26960,27000,26950,26990,109408
20210209,1446,26990,27035,26980,27020,97190
20210209,1447,27020,27025,27000,27020,52605
20210209,1448,27020,27055,27020,27030,112097
20210209,1449,27030,27040,26995,27005,187674
20210209,1450,27005,27005,26960,26985,87802
20210209,1451,26985,27035,26980,27025,80883
20210209,1452,27020,27030,27010,27025,83041
20210209,1453,27025,27025,26985,27005,50788
20210209,1454,27010,27015,26985,26985,35477
20210209,1455,26980,26990,26935,26935,162824
20210209,1456,26935,27015,26935,27010,51773
20210209,1457,27010,27025,27000,27010,80193
20210209,1458,27015,27050,27005,27015,145798
20210209,1459,27015,27030,27005,27010,23835
20210209,1500,27010,27040,26995,27030,55127
20210209,1501,27030,27055,27025,27035,79605
20210209,1502,27035,27035,27005,27020,40079
20210209,1503,27020,27055,27010,27010,77584
20210209,1504,27020,27020,26965,26975,102876
20210209,1505,26975,26985,26960,26985,83414
20210209,1506,26990,27000,26975,26980,25988
20210209,1507,26980,27010,26980,27005,60145
20210209,1508,27005,27040,27005,27040,84099
20210209,1509,27035,27040,26975,26975,119254
20210209,1510,26990,27005,26975,26980,37480
20210209,1511,26980,27020,26975,27010,47422
20210209,1512,27010,27010,26980,26995,28864
20210209,1513,27000,27005,26950,26960,117616
20210209,1514,26960,26985,26940,26970,71982
20210209,1515,26975,26975,26945,26955,40486
20210209,1516,26945,26960,26930,26935,126669
20210209,1517,26935,26940,26895,26910,157144
20210209,1518,26905,26910,26880,26900,117501
20210209,1519,26890,26930,26880,26900,149477
20210209,1520,26900,26915,26880,26890,133458
20210209,1530,26840,26840,26840,26840,402740