날짜,시간,시가,고가,저가,종가,거래량
20210205,0901,27245,27345,27200,27285,708728
20210205,0902,27285,27340,27210,27330,485534
20210205,0903,27325,27345,27270,27280,413497
20210205,0904,27280,27290,27215,27240,283312
20210205,0905,27245,27390,27210,27370,595420
20210205,0906,27370,27410,27265,27295,338932
20210205,0907,27305,27305,27240,27250,188343
20210205,0908,27245,27355,27245,27305,179904
20210205,0909,27310,27355,27285,27285,140364
20210205,0910,27280,27285,27215,27280,178452
20210205,0911,27275,27290,27215,27265,155764
20210205,0912,27265,27355,27265,27340,254960
20210205,0913,27335,27400,27335,27400,265988
20210205,0914,27390,27395,27335,27385,291239
20210205,0915,27385,27425,27370,27385,287384
20210205,0916,27390,27425,27360,27400,148823
20210205,0917,27400,27465,27380,27455,239186
20210205,0918,27460,27500,27440,27445,239524
20210205,0919,27450,27525,27450,27520,281890
20210205,0920,27515,27550,27505,27515,242937
20210205,0921,27515,27630,27515,27625,399867
20210205,0922,27620,27640,27570,27575,325241
20210205,0923,27575,27610,27570,27570,134315
20210205,0924,27565,27620,27545,27570,210133
20210205,0925,27570,27595,27550,27575,136671
20210205,0926,27570,27615,27565,27610,136485
20210205,0927,27615,27625,27545,27555,296530
20210205,0928,27555,27565,27450,27490,194153
20210205,0929,27495,27505,27440,27455,169968
20210205,0930,27450,27450,27390,27405,335879
20210205,0931,27405,27420,27350,27350,268977
20210205,0932,27350,27380,27345,27350,178956
20210205,0933,27355,27400,27310,27315,197093
20210205,0934,27315,27350,27280,27330,428689
20210205,0935,27330,27350,27300,27305,121184
20210205,0936,27305,27305,27200,27250,197854
20210205,0937,27250,27260,27205,27215,155250
20210205,0938,27210,27215,27160,27195,279412
20210205,0939,27195,27195,27135,27155,162291
20210205,0940,27155,27250,27140,27245,230387
20210205,0941,27240,27285,27240,27250,250952
20210205,0942,27245,27275,27205,27255,165105
20210205,0943,27255,27255,27165,27190,162948
20210205,0944,27190,27220,27160,27160,152224
20210205,0945,27165,27185,27085,27090,232586
20210205,0946,27095,27180,27080,27145,196800
20210205,0947,27140,27160,27120,27155,119721
20210205,0948,27150,27150,27095,27100,137504
20210205,0949,27100,27105,27030,27060,168433
20210205,0950,27055,27055,27015,27045,180216
20210205,0951,27035,27070,27025,27040,129397
20210205,0952,27045,27120,27035,27085,184631
20210205,0953,27095,27115,27055,27110,132366
20210205,0954,27105,27110,27055,27065,198369
20210205,0955,27075,27110,27070,27105,176594
20210205,0956,27100,27105,27035,27050,187172
20210205,0957,27050,27070,27000,27020,109556
20210205,0958,27020,27035,26995,27020,156366
20210205,0959,27030,27030,26965,27010,200074
20210205,1000,27005,27090,26995,27055,234667
20210205,1001,27050,27050,26960,26965,295201
20210205,1002,26960,26965,26915,26930,184374
20210205,1003,26935,26935,26865,26885,264810
20210205,1004,26880,26895,26845,26895,206544
20210205,1005,26900,26910,26855,26890,126730
20210205,1006,26890,26975,26880,26960,177980
20210205,1007,26965,27025,26945,27000,226387
20210205,1008,27005,27005,26890,26890,181219
20210205,1009,26885,26905,26855,26875,96708
20210205,1010,26875,26880,26820,26835,287304
20210205,1011,26835,26940,26825,26900,91124
20210205,1012,26895,26930,26860,26915,76567
20210205,1013,26925,26975,26905,26955,218557
20210205,1014,26950,26965,26885,26895,210223
20210205,1015,26900,26940,26885,26940,107636
20210205,1016,26945,27035,26940,27035,172121
20210205,1017,27030,27125,27025,27075,250665
20210205,1018,27080,27110,27040,27095,222588
20210205,1019,27095,27115,27040,27055,166641
20210205,1020,27060,27080,26990,26995,155564
20210205,1021,27000,27055,26990,27020,84534
20210205,1022,27015,27025,26965,26965,167370
20210205,1023,26975,26985,26910,26910,106335
20210205,1024,26915,26920,26890,26910,176752
20210205,1025,26910,26940,26890,26900,113774
20210205,1026,26890,27010,26890,27000,79637
20210205,1027,26995,27010,26915,26920,61936
20210205,1028,26925,26970,26910,26965,99451
20210205,1029,26960,26965,26935,26940,58638
20210205,1030,26940,27005,26940,27005,63591
20210205,1031,27005,27060,26995,27050,152825
20210205,1032,27045,27070,26955,26955,161870
20210205,1033,26950,27035,26935,27035,81858
20210205,1034,27015,27035,26995,27025,69122
20210205,1035,27020,27035,26980,26995,76650
20210205,1036,26990,27040,26970,27000,83316
20210205,1037,27010,27085,27010,27070,135807
20210205,1038,27065,27085,27000,27005,166144
20210205,1039,27010,27025,26980,26980,125963
20210205,1040,26980,26990,26945,26960,102914
20210205,1041,26955,26995,26930,26985,84017
20210205,1042,26975,26985,26940,26950,33933
20210205,1043,26945,26995,26930,26955,52764
20210205,1044,26955,26980,26940,26975,56886
20210205,1045,26970,27025,26945,27025,82554
20210205,1046,27025,27060,27015,27030,89270
20210205,1047,27025,27085,26995,27070,111179
20210205,1048,27080,27080,27050,27060,110073
20210205,1049,27055,27140,27050,27120,217159
20210205,1050,27130,27165,27110,27165,169549
20210205,1051,27165,27170,27140,27150,184221
20210205,1052,27155,27170,27125,27150,176101
20210205,1053,27145,27195,27130,27185,167291
20210205,1054,27185,27205,27180,27190,148191
20210205,1055,27190,27200,27170,27180,81724
20210205,1056,27190,27210,27150,27175,122504
20210205,1057,27180,27210,27180,27200,104810
20210205,1058,27200,27220,27160,27160,131011
20210205,1059,27165,27195,27160,27185,47947
20210205,1100,27185,27205,27165,27195,86451
20210205,1101,27200,27275,27200,27270,239273
20210205,1102,27265,27285,27245,27255,168075
20210205,1103,27255,27270,27235,27270,103735
20210205,1104,27270,27305,27270,27285,235853
20210205,1105,27290,27305,27265,27275,114610
20210205,1106,27280,27305,27280,27305,64602
20210205,1107,27305,27325,27295,27315,176852
20210205,1108,27310,27355,27310,27350,146171
20210205,1109,27350,27365,27320,27335,136630
20210205,1110,27335,27365,27320,27350,125757
20210205,1111,27360,27400,27345,27400,127644
20210205,1112,27400,27400,27360,27365,105615
20210205,1113,27365,27390,27355,27390,114253
20210205,1114,27395,27400,27370,27370,31574
20210205,1115,27370,27375,27325,27330,193919
20210205,1116,27330,27370,27325,27340,168901
20210205,1117,27340,27380,27340,27375,100249
20210205,1118,27375,27385,27365,27375,46727
20210205,1119,27375,27415,27375,27410,167604
20210205,1120,27410,27440,27405,27430,109613
20210205,1121,27430,27435,27410,27430,82856
20210205,1122,27435,27460,27435,27460,184829
20210205,1123,27460,27465,27415,27440,222935
20210205,1124,27445,27480,27440,27460,184233
20210205,1125,27470,27495,27465,27490,152303
20210205,1126,27490,27505,27470,27485,164599
20210205,1127,27480,27495,27460,27490,69303
20210205,1128,27490,27505,27490,27500,76074
20210205,1129,27500,27525,27475,27475,172825
20210205,1130,27475,27500,27470,27495,43633
20210205,1131,27500,27515,27455,27455,211235
20210205,1132,27455,27475,27440,27440,114405
20210205,1133,27440,27445,27420,27430,129049
20210205,1134,27425,27435,27380,27395,160097
20210205,1135,27395,27430,27385,27420,74755
20210205,1136,27420,27445,27405,27425,60984
20210205,1137,27435,27445,27390,27390,45411
20210205,1138,27395,27410,27380,27385,91204
20210205,1139,27380,27385,27325,27325,163662
20210205,1140,27335,27355,27315,27350,93963
20210205,1141,27350,27350,27315,27330,45321
20210205,1142,27325,27335,27295,27295,47371
20210205,1143,27300,27300,27245,27250,91226
20210205,1144,27250,27250,27205,27215,186935
20210205,1145,27210,27230,27180,27210,179689
20210205,1146,27205,27225,27180,27215,81510
20210205,1147,27220,27230,27180,27200,61785
20210205,1148,27195,27215,27175,27180,71408
20210205,1149,27180,27215,27150,27215,86046
20210205,1150,27215,27240,27190,27220,61554
20210205,1151,27205,27215,27135,27155,95850
20210205,1152,27150,27160,27120,27155,79743
20210205,1153,27160,27160,27125,27135,41229
20210205,1154,27135,27140,27090,27125,134257
20210205,1155,27120,27150,27100,27120,119249
20210205,1156,27115,27160,27110,27160,54997
20210205,1157,27155,27160,27130,27150,72819
20210205,1158,27150,27150,27120,27135,70898
20210205,1159,27140,27140,27080,27105,132385
20210205,1200,27105,27125,27095,27120,111950
20210205,1201,27110,27155,27080,27145,114661
20210205,1202,27150,27210,27140,27190,137469
20210205,1203,27180,27200,27175,27200,92663
20210205,1204,27200,27205,27180,27185,85220
20210205,1205,27195,27200,27155,27170,53756
20210205,1206,27175,27180,27145,27165,74265
20210205,1207,27175,27260,27170,27255,131464
20210205,1208,27255,27285,27245,27260,101710
20210205,1209,27265,27280,27250,27275,69596
20210205,1210,27275,27290,27240,27245,95227
20210205,1211,27245,27270,27235,27270,65037
20210205,1212,27265,27270,27245,27250,51790
20210205,1213,27245,27260,27220,27225,57766
20210205,1214,27225,27240,27205,27220,46229
20210205,1215,27215,27220,27135,27135,94160
20210205,1216,27150,27165,27125,27135,79134
20210205,1217,27140,27165,27130,27130,75760
20210205,1218,27140,27150,27105,27145,81760
20210205,1219,27145,27185,27145,27180,45785
20210205,1220,27170,27185,27150,27175,31611
20210205,1221,27175,27220,27170,27195,71066
20210205,1222,27205,27215,27165,27170,26759
20210205,1223,27170,27220,27170,27220,61999
20210205,1224,27225,27245,27215,27225,74681
20210205,1225,27230,27275,27220,27255,98511
20210205,1226,27260,27265,27245,27255,35064
20210205,1227,27250,27250,27170,27170,64106
20210205,1228,27170,27185,27145,27160,130980
20210205,1229,27160,27180,27150,27170,47407
20210205,1230,27165,27170,27135,27150,57886
20210205,1231,27150,27165,27130,27140,29224
20210205,1232,27135,27135,27105,27110,88356
20210205,1233,27115,27115,27055,27070,153261
20210205,1234,27070,27090,27065,27070,66032
20210205,1235,27075,27075,27035,27055,85469
20210205,1236,27045,27050,27020,27040,100471
20210205,1237,27040,27045,27015,27020,72813
20210205,1238,27020,27025,26990,27000,151504
20210205,1239,27000,27040,27000,27025,50048
20210205,1240,27025,27025,26975,27005,162350
20210205,1241,27005,27030,27005,27020,24475
20210205,1242,27015,27060,27015,27020,89386
20210205,1243,27025,27035,26975,26980,92378
20210205,1244,26980,26980,26930,26940,102065
20210205,1245,26940,26955,26930,26940,74948
20210205,1246,26940,26960,26915,26945,103507
20210205,1247,26945,26990,26945,26960,42107
20210205,1248,26955,26995,26945,26980,50922
20210205,1249,26975,26980,26945,26970,50104
20210205,1250,26965,26975,26950,26960,12557
20210205,1251,26960,27000,26960,26980,44125
20210205,1252,26990,27035,26985,27030,80279
20210205,1253,27030,27050,27010,27040,100127
20210205,1254,27035,27035,27005,27020,37029
20210205,1255,27020,27050,27020,27050,24977
20210205,1256,27045,27045,27000,27015,86271
20210205,1257,27015,27060,27010,27035,86687
20210205,1258,27025,27055,27015,27050,48701
20210205,1259,27050,27055,27025,27035,99915
20210205,1300,27030,27085,27030,27080,76023
20210205,1301,27080,27100,27075,27100,81769
20210205,1302,27100,27130,27100,27125,49458
20210205,1303,27120,27130,27110,27115,56482
20210205,1304,27115,27125,27105,27125,71118
20210205,1305,27120,27140,27080,27080,128007
20210205,1306,27080,27095,27060,27065,86121
20210205,1307,27065,27115,27060,27100,97086
20210205,1308,27100,27120,27095,27120,39499
20210205,1309,27115,27150,27115,27150,120208
20210205,1310,27150,27190,27140,27175,131158
20210205,1311,27175,27205,27170,27195,151415
20210205,1312,27190,27195,27170,27175,77146
20210205,1313,27180,27195,27150,27175,105027
20210205,1314,27180,27205,27180,27205,107213
20210205,1315,27200,27210,27190,27195,47851
20210205,1316,27195,27260,27195,27255,203201
20210205,1317,27260,27260,27235,27250,133822
20210205,1318,27245,27260,27225,27235,82233
20210205,1319,27235,27250,27230,27230,38341
20210205,1320,27235,27270,27225,27230,112773
20210205,1321,27230,27240,27165,27190,156513
20210205,1322,27190,27200,27155,27160,116184
20210205,1323,27160,27190,27155,27175,133496
20210205,1324,27170,27170,27140,27155,78145
20210205,1325,27145,27150,27080,27120,99698
20210205,1326,27120,27170,27115,27145,74957
20210205,1327,27150,27160,27090,27095,54179
20210205,1328,27105,27115,27070,27095,42791
20210205,1329,27095,27095,27050,27065,73474
20210205,1330,27060,27060,27025,27045,61031
20210205,1331,27040,27070,27025,27030,74012
20210205,1332,27030,27070,27000,27020,84813
20210205,1333,27015,27040,27010,27030,46548
20210205,1334,27030,27045,26995,27005,99857
20210205,1335,27005,27030,26990,27020,51423
20210205,1336,27015,27060,27015,27050,61592
20210205,1337,27050,27095,27040,27085,145821
20210205,1338,27080,27100,27075,27080,141456
20210205,1339,27085,27085,27040,27050,79644
20210205,1340,27050,27095,27035,27075,51540
20210205,1341,27070,27100,27055,27080,47696
20210205,1342,27080,27125,27065,27125,52027
20210205,1343,27120,27120,27050,27055,58728
20210205,1344,27045,27055,27005,27015,83773
20210205,1345,27015,27035,27005,27020,38720
20210205,1346,27025,27055,27015,27025,58833
20210205,1347,27030,27070,27030,27065,52269
20210205,1348,27065,27080,27030,27030,63236
20210205,1349,27030,27095,27030,27095,57007
20210205,1350,27095,27120,27085,27110,71292
20210205,1351,27110,27110,27070,27070,83007
20210205,1352,27070,27120,27070,27100,76514
20210205,1353,27100,27110,27075,27080,61280
20210205,1354,27080,27105,27070,27095,69589
20210205,1355,27085,27150,27080,27150,133446
20210205,1356,27150,27170,27115,27125,92878
20210205,1357,27115,27140,27095,27110,51191
20210205,1358,27110,27120,27080,27100,31168
20210205,1359,27095,27095,27055,27065,88288
20210205,1400,27060,27090,27060,27075,47272
20210205,1401,27080,27105,27050,27070,85856
20210205,1402,27070,27100,27055,27095,46729
20210205,1403,27100,27110,27075,27075,36935
20210205,1404,27080,27135,27065,27125,66550
20210205,1405,27130,27130,27085,27085,43026
20210205,1406,27090,27140,27085,27135,42480
20210205,1407,27125,27145,27100,27120,60718
20210205,1408,27125,27130,27100,27120,34678
20210205,1409,27120,27185,27120,27180,152246
20210205,1410,27180,27215,27165,27210,111571
20210205,1411,27205,27280,27200,27280,254742
20210205,1412,27275,27290,27255,27270,121507
20210205,1413,27270,27290,27245,27285,128542
20210205,1414,27280,27295,27260,27280,109804
20210205,1415,27280,27315,27270,27290,224266
20210205,1416,27295,27310,27280,27295,68309
20210205,1417,27295,27310,27270,27305,77505
20210205,1418,27300,27310,27290,27295,71224
20210205,1419,27295,27310,27270,27285,51206
20210205,1420,27285,27380,27285,27350,221742
20210205,1421,27350,27365,27310,27325,128211
20210205,1422,27325,27340,27310,27310,49433
20210205,1423,27305,27320,27245,27245,98252
20210205,1424,27260,27285,27240,27270,85390
20210205,1425,27265,27290,27260,27270,51166
20210205,1426,27270,27345,27265,27325,94906
20210205,1427,27320,27325,27255,27275,42421
20210205,1428,27280,27305,27260,27305,67883
20210205,1429,27305,27335,27275,27330,82367
20210205,1430,27325,27340,27295,27325,61257
20210205,1431,27325,27420,27320,27400,305280
20210205,1432,27395,27405,27385,27390,126182
20210205,1433,27395,27440,27395,27425,236026
20210205,1434,27425,27440,27410,27435,107209
20210205,1435,27430,27440,27410,27425,96138
20210205,1436,27425,27430,27370,27400,82648
20210205,1437,27395,27450,27395,27445,140207
20210205,1438,27450,27450,27425,27440,84415
20210205,1439,27440,27465,27425,27440,122461
20210205,1440,27440,27485,27430,27470,140755
20210205,1441,27470,27480,27390,27390,118489
20210205,1442,27390,27415,27375,27385,72828
20210205,1443,27385,27410,27355,27395,97696
20210205,1444,27400,27410,27375,27375,27047
20210205,1445,27375,27375,27325,27345,142827
20210205,1446,27350,27430,27350,27425,97084
20210205,1447,27425,27435,27395,27415,177789
20210205,1448,27415,27440,27410,27425,140991
20210205,1449,27425,27430,27390,27405,69768
20210205,1450,27415,27425,27365,27390,43857
20210205,1451,27380,27400,27365,27375,50571
20210205,1452,27375,27425,27365,27415,66637
20210205,1453,27420,27435,27400,27430,48316
20210205,1454,27430,27500,27430,27480,289825
20210205,1455,27480,27500,27475,27480,79442
20210205,1456,27485,27495,27475,27490,74114
20210205,1457,27490,27500,27475,27495,107445
20210205,1458,27490,27495,27450,27450,87896
20210205,1459,27455,27515,27455,27485,193673
20210205,1500,27485,27515,27485,27510,81809
20210205,1501,27510,27565,27500,27560,177350
20210205,1502,27560,27590,27550,27580,172228
20210205,1503,27580,27585,27550,27565,83494
20210205,1504,27570,27585,27560,27580,86372
20210205,1505,27580,27605,27560,27585,274826
20210205,1506,27580,27615,27580,27605,115277
20210205,1507,27600,27610,27580,27585,59248
20210205,1508,27595,27600,27565,27575,106619
20210205,1509,27575,27605,27550,27555,76882
20210205,1510,27555,27600,27550,27575,76339
20210205,1511,27580,27610,27565,27600,110498
20210205,1512,27605,27605,27575,27580,40505
20210205,1513,27575,27600,27565,27570,93915
20210205,1514,27575,27575,27510,27515,96268
20210205,1515,27515,27530,27500,27510,92942
20210205,1516,27500,27555,27500,27550,103882
20210205,1517,27545,27565,27540,27555,67131
20210205,1518,27550,27560,27535,27545,52198
20210205,1519,27545,27565,27540,27550,235176
20210205,1520,27540,27555,27525,27525,218630
20210205,1530,27545,27545,27545,27545,317601