날짜,시간,시가,고가,저가,종가,거래량
20210215,0901,27965,28070,27960,28005,811095
20210215,0902,28005,28095,27945,27970,570212
20210215,0903,27965,28000,27910,27955,520937
20210215,0904,27960,28150,27925,28120,763830
20210215,0905,28115,28160,27990,28055,383813
20210215,0906,28050,28115,28010,28025,275925
20210215,0907,28025,28030,27960,27960,194743
20210215,0908,27960,28010,27945,28000,255830
20210215,0909,27990,28100,27985,28095,300131
20210215,0910,28090,28105,28005,28050,161512
20210215,0911,28050,28055,27960,27980,204821
20210215,0912,27980,27995,27930,27940,162644
20210215,0913,27940,27950,27915,27925,80186
20210215,0914,27930,27985,27920,27940,93185
20210215,0915,27940,27940,27865,27865,211005
20210215,0916,27870,27870,27830,27830,234615
20210215,0917,27835,27900,27810,27890,227659
20210215,0918,27890,27910,27875,27890,84641
20210215,0919,27895,28010,27890,28005,268790
20210215,0920,28010,28040,27980,28030,198393
20210215,0921,28030,28100,28030,28075,413060
20210215,0922,28080,28120,28075,28105,287938
20210215,0923,28110,28215,28110,28195,643251
20210215,0924,28200,28205,28135,28170,207142
20210215,0925,28170,28205,28130,28150,153129
20210215,0926,28155,28170,28090,28110,233857
20210215,0927,28120,28190,28100,28170,167550
20210215,0928,28180,28190,28160,28165,121365
20210215,0929,28170,28180,28105,28115,195543
20210215,0930,28115,28160,28105,28120,62710
20210215,0931,28120,28170,28120,28140,70760
20210215,0932,28135,28135,28015,28030,159612
20210215,0933,28030,28030,27995,28005,100819
20210215,0934,28005,28015,27980,27995,64083
20210215,0935,27990,28040,27985,28020,79496
20210215,0936,28020,28025,27970,27975,63788
20210215,0937,27975,28025,27970,28000,66954
20210215,0938,27995,28060,27975,28055,74344
20210215,0939,28055,28080,28035,28050,79612
20210215,0940,28050,28060,27975,28010,73201
20210215,0941,28005,28005,27935,27940,125591
20210215,0942,27945,27945,27910,27940,49640
20210215,0943,27940,27945,27905,27920,53402
20210215,0944,27925,27950,27920,27935,36625
20210215,0945,27930,27970,27915,27925,105417
20210215,0946,27925,27960,27895,27915,125811
20210215,0947,27910,27935,27900,27925,38925
20210215,0948,27925,27935,27840,27875,166235
20210215,0949,27875,27875,27810,27820,171201
20210215,0950,27810,27840,27810,27830,64507
20210215,0951,27830,27860,27830,27855,89125
20210215,0952,27855,27855,27805,27810,159366
20210215,0953,27815,27815,27790,27800,110861
20210215,0954,27800,27815,27775,27815,67383
20210215,0955,27810,27865,27810,27855,118510
20210215,0956,27855,27900,27835,27900,96266
20210215,0957,27900,27915,27875,27885,89465
20210215,0958,27890,27940,27880,27940,73900
20210215,0959,27940,27970,27920,27965,118830
20210215,1000,27955,27970,27930,27945,99568
20210215,1001,27935,27980,27935,27965,98501
20210215,1002,27970,28005,27965,27975,106025
20210215,1003,27975,28015,27970,28010,79369
20210215,1004,28010,28015,27990,28000,56257
20210215,1005,28000,28035,28000,28010,91971
20210215,1006,28010,28080,28010,28075,193914
20210215,1007,28070,28090,28070,28090,106140
20210215,1008,28095,28120,28065,28065,252626
20210215,1009,28065,28100,28065,28080,50968
20210215,1010,28075,28080,28050,28060,52580
20210215,1011,28060,28115,28060,28090,123068
20210215,1012,28095,28115,28085,28100,124671
20210215,1013,28095,28115,28085,28095,53362
20210215,1014,28095,28140,28095,28125,118640
20210215,1015,28130,28160,28125,28150,166176
20210215,1016,28150,28160,28105,28105,61401
20210215,1017,28115,28125,28075,28080,57616
20210215,1018,28080,28085,28055,28065,45449
20210215,1019,28065,28070,28025,28030,162453
20210215,1020,28030,28055,28025,28040,43096
20210215,1021,28040,28090,28040,28090,78668
20210215,1022,28085,28090,28020,28025,56491
20210215,1023,28030,28040,27990,27990,80102
20210215,1024,27990,28005,27980,28005,74652
20210215,1025,28005,28030,27995,28015,40675
20210215,1026,28020,28045,28015,28035,60251
20210215,1027,28035,28035,27980,28000,81898
20210215,1028,28000,28015,27970,27970,83595
20210215,1029,27965,27970,27935,27945,63485
20210215,1030,27945,27970,27935,27970,42883
20210215,1031,27965,27990,27945,27975,62095
20210215,1032,27970,27995,27955,27995,59158
20210215,1033,27995,28090,27995,28075,157519
20210215,1034,28075,28080,28040,28055,70019
20210215,1035,28050,28060,28025,28040,30643
20210215,1036,28040,28050,27995,28000,34963
20210215,1037,28005,28010,27895,27925,134159
20210215,1038,27925,27960,27920,27955,73467
20210215,1039,27955,27955,27905,27940,57148
20210215,1040,27935,27945,27900,27915,51619
20210215,1041,27915,27945,27900,27935,37950
20210215,1042,27940,27940,27880,27910,80628
20210215,1043,27910,27935,27900,27905,55657
20210215,1044,27900,27900,27835,27855,116201
20210215,1045,27855,27875,27835,27865,88623
20210215,1046,27870,27920,27865,27905,70824
20210215,1047,27900,27935,27900,27910,66277
20210215,1048,27910,27955,27905,27950,59239
20210215,1049,27945,27990,27940,27960,73506
20210215,1050,27965,27970,27945,27965,38783
20210215,1051,27955,27960,27890,27900,53841
20210215,1052,27900,27930,27880,27925,45904
20210215,1053,27925,27965,27920,27950,70205
20210215,1054,27955,28005,27950,27985,106786
20210215,1055,27980,27995,27945,27965,77081
20210215,1056,27960,27980,27950,27975,39876
20210215,1057,27980,27995,27945,27955,42313
20210215,1058,27955,27980,27950,27950,32546
20210215,1059,27955,27970,27925,27925,33293
20210215,1100,27935,27995,27925,27990,36446
20210215,1101,27990,28005,27970,28005,57232
20210215,1102,28005,28035,27995,28025,72221
20210215,1103,28030,28045,28020,28035,78943
20210215,1104,28030,28040,28010,28020,71337
20210215,1105,28020,28060,28020,28040,106148
20210215,1106,28045,28085,28040,28075,137518
20210215,1107,28070,28085,28055,28085,66160
20210215,1108,28080,28090,28050,28070,35372
20210215,1109,28065,28090,28065,28075,57636
20210215,1110,28080,28100,28070,28100,89017
20210215,1111,28095,28100,28050,28080,175590
20210215,1112,28080,28100,28065,28090,97101
20210215,1113,28095,28100,28080,28080,23397
20210215,1114,28075,28085,28055,28065,30012
20210215,1115,28065,28105,28060,28100,59101
20210215,1116,28100,28130,28095,28125,110550
20210215,1117,28125,28145,28110,28120,73533
20210215,1118,28125,28130,28110,28110,27048
20210215,1119,28115,28145,28110,28145,72195
20210215,1120,28150,28150,28130,28135,48931
20210215,1121,28135,28170,28120,28165,170084
20210215,1122,28165,28170,28150,28150,116913
20210215,1123,28155,28165,28155,28160,60749
20210215,1124,28165,28170,28155,28165,40100
20210215,1125,28165,28200,28165,28190,318256
20210215,1126,28195,28210,28185,28190,245244
20210215,1127,28200,28240,28195,28225,231538
20210215,1128,28230,28240,28205,28215,167338
20210215,1129,28220,28220,28205,28210,34727
20210215,1130,28210,28215,28165,28180,96619
20210215,1131,28175,28185,28155,28160,47991
20210215,1132,28150,28165,28140,28155,53062
20210215,1133,28160,28160,28135,28140,107070
20210215,1134,28140,28145,28130,28130,44024
20210215,1135,28130,28135,28115,28125,121497
20210215,1136,28135,28135,28090,28120,54989
20210215,1137,28120,28145,28115,28140,32183
20210215,1138,28140,28145,28125,28125,21594
20210215,1139,28130,28130,28075,28085,42051
20210215,1140,28085,28090,28060,28070,56978
20210215,1141,28070,28115,28065,28110,57841
20210215,1142,28105,28120,28095,28095,23191
20210215,1143,28090,28095,28070,28080,16525
20210215,1144,28080,28095,28065,28070,18585
20210215,1145,28070,28070,28030,28045,78477
20210215,1146,28045,28055,28015,28035,46104
20210215,1147,28030,28035,28005,28015,65445
20210215,1148,28020,28025,28005,28020,18375
20210215,1149,28025,28080,28010,28070,45889
20210215,1150,28065,28080,28060,28070,48452
20210215,1151,28065,28085,28065,28075,28827
20210215,1152,28070,28070,28000,28000,75886
20210215,1153,28000,28010,27970,27990,96822
20210215,1154,27985,28005,27980,28000,52416
20210215,1155,28000,28000,27990,27990,22037
20210215,1156,28000,28000,27970,27980,48666
20210215,1157,27970,27995,27965,27990,25140
20210215,1158,27995,28020,27985,28020,45378
20210215,1159,28015,28020,27970,27980,44849
20210215,1200,27980,27980,27950,27970,111373
20210215,1201,27970,27995,27960,27990,17359
20210215,1202,27990,28000,27980,27995,20518
20210215,1203,27995,28010,27980,28010,40642
20210215,1204,28015,28020,27990,28010,44317
20210215,1205,28005,28015,27995,28000,45851
20210215,1206,28000,28005,27980,27990,102190
20210215,1207,27985,28005,27970,28005,15164
20210215,1208,28005,28035,28000,28020,47096
20210215,1209,28020,28025,27990,27995,35267
20210215,1210,27995,28010,27985,27985,34924
20210215,1211,27990,28000,27945,27960,77783
20210215,1212,27965,27980,27930,27940,94044
20210215,1213,27935,27950,27930,27935,53565
20210215,1214,27930,27955,27930,27955,36232
20210215,1215,27955,27970,27945,27970,30394
20210215,1216,27970,27990,27955,27980,41091
20210215,1217,27980,27995,27975,27990,140274
20210215,1218,27990,28020,27980,28015,186246
20210215,1219,28010,28020,27995,27995,61427
20210215,1220,27995,28005,27955,27975,48985
20210215,1221,27970,27985,27955,27955,55300
20210215,1222,27955,27970,27950,27970,17636
20210215,1223,27975,27995,27970,27990,219258
20210215,1224,27985,27990,27950,27965,90023
20210215,1225,27965,27970,27940,27965,29370
20210215,1226,27965,28000,27955,27995,20391
20210215,1227,27995,28000,27980,27985,21954
20210215,1228,27980,28010,27975,27995,79798
20210215,1229,27995,28015,27995,28015,46768
20210215,1230,28015,28015,27995,27995,47757
20210215,1231,28000,28000,27965,27990,40863
20210215,1232,27990,27990,27975,27985,42347
20210215,1233,27990,27990,27960,27970,67389
20210215,1234,27970,27980,27950,27955,29732
20210215,1235,27955,27955,27935,27950,68574
20210215,1236,27950,27970,27945,27965,23427
20210215,1237,27970,27995,27960,27980,34920
20210215,1238,27975,27980,27955,27960,26549
20210215,1239,27960,27985,27950,27980,34937
20210215,1240,27975,28020,27975,28010,91487
20210215,1241,28005,28015,28000,28010,67606
20210215,1242,28015,28030,28000,28030,39881
20210215,1243,28030,28030,28000,28000,43817
20210215,1244,28005,28040,28000,28035,51752
20210215,1245,28030,28045,28030,28040,34290
20210215,1246,28040,28045,28035,28040,28558
20210215,1247,28040,28060,28040,28055,63804
20210215,1248,28050,28050,28030,28045,86809
20210215,1249,28045,28055,28040,28045,38550
20210215,1250,28040,28045,28035,28045,48073
20210215,1251,28045,28055,28040,28040,36167
20210215,1252,28040,28050,28015,28015,46514
20210215,1253,28020,28030,28010,28025,39200
20210215,1254,28025,28030,28010,28010,31871
20210215,1255,28015,28020,28010,28015,6843
20210215,1256,28020,28050,28015,28045,73452
20210215,1257,28045,28070,28045,28070,64943
20210215,1258,28070,28070,28060,28060,36392
20210215,1259,28065,28065,28050,28060,51765
20210215,1300,28065,28065,28050,28055,16282
20210215,1301,28055,28065,28040,28040,26505
20210215,1302,28040,28060,28040,28055,6864
20210215,1303,28055,28085,28055,28080,54360
20210215,1304,28080,28080,28065,28070,26871
20210215,1305,28070,28070,28060,28070,14933
20210215,1306,28070,28070,28050,28060,43823
20210215,1307,28055,28070,28055,28065,21033
20210215,1308,28070,28090,28070,28080,55155
20210215,1309,28075,28085,28070,28085,16630
20210215,1310,28085,28110,28085,28105,164170
20210215,1311,28105,28110,28090,28095,35937
20210215,1312,28095,28120,28090,28100,51315
20210215,1313,28105,28110,28080,28090,66601
20210215,1314,28095,28105,28085,28100,27868
20210215,1315,28100,28125,28090,28120,48820
20210215,1316,28120,28125,28110,28120,33380
20210215,1317,28125,28130,28105,28130,70428
20210215,1318,28135,28150,28130,28150,47907
20210215,1319,28150,28165,28145,28165,125061
20210215,1320,28165,28175,28160,28170,36144
20210215,1321,28165,28185,28150,28155,94580
20210215,1322,28155,28170,28150,28160,60613
20210215,1323,28160,28190,28155,28190,72347
20210215,1324,28190,28200,28180,28190,48837
20210215,1325,28190,28195,28170,28170,34974
20210215,1326,28170,28185,28170,28175,25791
20210215,1327,28170,28175,28130,28145,66853
20210215,1328,28145,28155,28140,28140,34661
20210215,1329,28145,28170,28145,28150,77038
20210215,1330,28150,28165,28145,28160,19637
20210215,1331,28170,28175,28120,28130,81764
20210215,1332,28125,28140,28120,28125,39336
20210215,1333,28120,28130,28115,28120,41108
20210215,1334,28120,28120,28095,28100,53360
20210215,1335,28100,28110,28080,28100,64826
20210215,1336,28100,28140,28095,28135,84477
20210215,1337,28135,28135,28120,28130,13432
20210215,1338,28135,28135,28120,28125,11879
20210215,1339,28125,28150,28125,28150,43255
20210215,1340,28155,28165,28145,28150,66538
20210215,1341,28145,28150,28130,28140,63894
20210215,1342,28135,28150,28110,28110,64644
20210215,1343,28115,28130,28110,28120,12090
20210215,1344,28120,28125,28100,28105,33593
20210215,1345,28105,28130,28105,28115,18074
20210215,1346,28110,28115,28095,28110,26957
20210215,1347,28110,28110,28070,28075,52521
20210215,1348,28075,28095,28070,28080,27560
20210215,1349,28075,28085,28070,28075,36712
20210215,1350,28065,28085,28065,28085,32988
20210215,1351,28080,28120,28080,28110,29923
20210215,1352,28115,28115,28090,28100,19720
20210215,1353,28100,28130,28100,28125,37937
20210215,1354,28130,28130,28105,28105,18574
20210215,1355,28105,28115,28090,28100,22505
20210215,1356,28100,28115,28100,28110,8973
20210215,1357,28105,28110,28085,28090,21210
20210215,1358,28095,28125,28085,28125,23601
20210215,1359,28120,28130,28115,28125,26025
20210215,1400,28125,28150,28125,28140,71527
20210215,1401,28140,28145,28130,28140,31688
20210215,1402,28135,28150,28125,28140,40292
20210215,1403,28145,28150,28140,28145,31423
20210215,1404,28145,28145,28090,28100,76758
20210215,1405,28095,28120,28090,28115,29135
20210215,1406,28115,28135,28105,28130,28095
20210215,1407,28125,28145,28105,28140,27084
20210215,1408,28140,28145,28130,28140,26069
20210215,1409,28140,28155,28135,28150,83168
20210215,1410,28155,28170,28155,28160,59139
20210215,1411,28160,28200,28160,28200,136550
20210215,1412,28195,28200,28180,28195,68981
20210215,1413,28200,28225,28195,28215,175409
20210215,1414,28220,28220,28170,28190,272668
20210215,1415,28190,28200,28170,28185,316226
20210215,1416,28190,28220,28185,28210,112726
20210215,1417,28215,28225,28205,28215,33040
20210215,1418,28220,28235,28205,28215,80033
20210215,1419,28215,28215,28180,28195,62775
20210215,1420,28195,28225,28195,28210,32813
20210215,1421,28210,28215,28180,28180,46548
20210215,1422,28185,28215,28185,28210,52828
20210215,1423,28210,28210,28180,28200,41296
20210215,1424,28200,28200,28180,28190,19444
20210215,1425,28190,28195,28150,28160,46252
20210215,1426,28155,28160,28150,28155,26589
20210215,1427,28155,28165,28135,28145,28003
20210215,1428,28140,28160,28140,28160,29830
20210215,1429,28155,28155,28145,28150,14834
20210215,1430,28150,28170,28140,28160,23040
20210215,1431,28160,28195,28160,28165,65511
20210215,1432,28170,28170,28140,28155,20064
20210215,1433,28150,28150,28120,28130,47780
20210215,1434,28130,28135,28110,28110,37797
20210215,1435,28110,28115,28080,28085,113339
20210215,1436,28090,28100,28080,28090,60113
20210215,1437,28085,28100,28040,28045,93879
20210215,1438,28045,28055,28035,28040,62146
20210215,1439,28040,28050,28030,28050,35152
20210215,1440,28050,28050,28005,28015,81012
20210215,1441,28015,28020,27985,27995,116005
20210215,1442,28000,28010,27990,28000,51630
20210215,1443,27995,28000,27970,27985,73969
20210215,1444,27990,28020,27985,28020,91770
20210215,1445,28020,28030,27995,28020,68271
20210215,1446,28015,28030,28000,28025,52804
20210215,1447,28025,28055,28020,28045,93617
20210215,1448,28045,28055,28030,28045,68986
20210215,1449,28035,28040,28015,28025,39780
20210215,1450,28025,28060,28025,28060,66502
20210215,1451,28055,28060,28035,28045,25519
20210215,1452,28040,28045,28025,28045,49269
20210215,1453,28040,28045,28025,28045,31829
20210215,1454,28040,28070,28035,28055,67266
20210215,1455,28055,28055,28025,28035,77414
20210215,1456,28035,28040,28025,28030,21943
20210215,1457,28030,28050,28025,28050,35862
20210215,1458,28045,28080,28045,28065,63141
20210215,1459,28065,28090,28060,28090,70035
20210215,1500,28090,28110,28080,28105,132025
20210215,1501,28100,28105,28065,28070,87860
20210215,1502,28080,28085,28060,28070,52027
20210215,1503,28075,28075,28055,28065,54648
20210215,1504,28070,28080,28055,28075,78148
20210215,1505,28075,28130,28070,28125,223661
20210215,1506,28115,28140,28115,28135,133872
20210215,1507,28130,28135,28115,28130,139301
20210215,1508,28125,28130,28120,28125,53324
20210215,1509,28125,28135,28115,28125,65133
20210215,1510,28120,28130,28045,28055,235002
20210215,1511,28055,28070,28050,28055,100997
20210215,1512,28055,28055,28005,28010,136151
20210215,1513,28010,28030,27995,28010,159709
20210215,1514,28010,28015,27990,28005,132355
20210215,1515,28000,28005,27990,27995,62143
20210215,1516,28000,28025,27985,27990,114796
20210215,1517,27990,27990,27960,27985,123622
20210215,1518,27980,28010,27970,28000,81040
20210215,1519,27995,28015,27990,28005,109912
20210215,1520,28000,28015,27990,28010,102583
20210215,1530,28010,28010,28010,28010,397078