날짜,시간,시가,고가,저가,종가,거래량
20210215,0901,2040,2045,2025,2035,15884859
20210215,0902,2035,2040,2025,2040,5331807
20210215,0903,2035,2040,2030,2040,2179721
20210215,0904,2040,2040,2020,2025,9349775
20210215,0905,2025,2035,2020,2030,3072550
20210215,0906,2030,2035,2020,2035,3449700
20210215,0907,2035,2040,2030,2040,2155022
20210215,0908,2040,2040,2030,2030,1623931
20210215,0909,2035,2035,2025,2030,2614020
20210215,0910,2030,2035,2025,2030,4814992
20210215,0911,2030,2040,2025,2035,1525662
20210215,0912,2035,2040,2035,2035,955907
20210215,0913,2035,2040,2035,2040,451508
20210215,0914,2040,2040,2030,2040,1603989
20210215,0915,2035,2045,2035,2040,2225584
20210215,0916,2040,2050,2040,2045,3226583
20210215,0917,2045,2050,2040,2045,2313442
20210215,0918,2045,2045,2040,2045,845006
20210215,0919,2045,2045,2030,2035,2250953
20210215,0920,2035,2035,2030,2035,594000
20210215,0921,2030,2030,2025,2030,2538575
20210215,0922,2030,2030,2020,2025,5156675
20210215,0923,2025,2025,2015,2015,6318240
20210215,0924,2020,2025,2015,2020,3460171
20210215,0925,2020,2025,2015,2025,1874427
20210215,0926,2020,2030,2020,2025,2668021
20210215,0927,2025,2025,2015,2020,4414463
20210215,0928,2020,2020,2015,2020,1769236
20210215,0929,2020,2025,2015,2025,1704267
20210215,0930,2025,2025,2020,2025,169848
20210215,0931,2025,2025,2020,2025,373970
20210215,0932,2025,2035,2020,2030,1552658
20210215,0933,2035,2035,2030,2030,248875
20210215,0934,2035,2035,2030,2030,153036
20210215,0935,2035,2035,2030,2035,1122153
20210215,0936,2030,2035,2030,2035,659454
20210215,0937,2035,2035,2030,2030,422315
20210215,0938,2030,2035,2025,2025,857432
20210215,0939,2025,2030,2025,2030,202375
20210215,0940,2030,2035,2025,2035,995551
20210215,0941,2035,2040,2030,2040,1692008
20210215,0942,2040,2040,2035,2035,82449
20210215,0943,2040,2045,2035,2040,4977508
20210215,0944,2040,2040,2035,2040,73873
20210215,0945,2035,2040,2035,2040,88420
20210215,0946,2035,2040,2035,2040,1233298
20210215,0947,2035,2045,2035,2040,1050507
20210215,0948,2040,2045,2035,2045,1703594
20210215,0949,2045,2050,2040,2050,4768424
20210215,0950,2050,2050,2045,2045,305090
20210215,0951,2050,2050,2040,2045,2231120
20210215,0952,2045,2050,2040,2050,286996
20210215,0953,2050,2050,2045,2050,377929
20210215,0954,2050,2055,2045,2050,2868535
20210215,0955,2050,2050,2040,2045,1139489
20210215,0956,2045,2045,2040,2040,1984822
20210215,0957,2045,2045,2040,2045,1213203
20210215,0958,2040,2045,2035,2040,468302
20210215,0959,2040,2040,2035,2040,112606
20210215,1000,2040,2040,2035,2040,370571
20210215,1001,2040,2040,2030,2035,2962150
20210215,1002,2035,2035,2030,2035,860228
20210215,1003,2035,2035,2030,2035,25851
20210215,1004,2035,2035,2030,2035,30736
20210215,1005,2035,2035,2030,2035,253058
20210215,1006,2035,2035,2025,2030,2038063
20210215,1007,2030,2030,2025,2025,70704
20210215,1008,2025,2030,2025,2030,3525147
20210215,1009,2030,2030,2025,2030,312336
20210215,1010,2030,2030,2025,2030,132802
20210215,1011,2030,2030,2025,2025,4443008
20210215,1012,2025,2030,2020,2025,629171
20210215,1013,2025,2030,2020,2025,1043654
20210215,1014,2025,2025,2020,2025,440178
20210215,1015,2025,2025,2020,2025,203337
20210215,1016,2025,2025,2020,2020,408782
20210215,1017,2025,2030,2020,2025,873093
20210215,1018,2030,2030,2025,2030,49655
20210215,1019,2030,2030,2025,2030,929583
20210215,1020,2030,2035,2025,2030,405583
20210215,1021,2030,2030,2025,2025,139347
20210215,1022,2030,2035,2025,2030,401333
20210215,1023,2030,2035,2025,2035,362636
20210215,1024,2035,2035,2030,2030,43776
20210215,1025,2030,2035,2030,2030,472942
20210215,1026,2035,2035,2025,2030,3694084
20210215,1027,2030,2035,2030,2030,53906
20210215,1028,2035,2035,2030,2035,14871
20210215,1029,2035,2040,2030,2040,1459372
20210215,1030,2040,2040,2035,2040,61549
20210215,1031,2035,2040,2030,2035,552415
20210215,1032,2035,2040,2030,2035,445155
20210215,1033,2035,2035,2025,2025,478374
20210215,1034,2030,2030,2025,2025,28620
20210215,1035,2030,2030,2025,2030,561233
20210215,1036,2030,2035,2025,2035,1069496
20210215,1037,2035,2045,2030,2040,3886192
20210215,1038,2040,2040,2035,2035,147595
20210215,1039,2035,2040,2035,2040,111096
20210215,1040,2035,2040,2035,2040,350232
20210215,1041,2040,2040,2035,2040,122753
20210215,1042,2040,2045,2040,2040,520375
20210215,1043,2040,2045,2035,2045,376089
20210215,1044,2040,2050,2040,2045,1859238
20210215,1045,2045,2045,2040,2045,1525189
20210215,1046,2045,2045,2035,2045,1741079
20210215,1047,2045,2045,2035,2040,2008134
20210215,1048,2040,2040,2035,2035,1355594
20210215,1049,2035,2040,2030,2040,777264
20210215,1050,2035,2040,2035,2040,55304
20210215,1051,2040,2045,2035,2045,726156
20210215,1052,2040,2045,2035,2040,2311616
20210215,1053,2040,2040,2035,2040,11490
20210215,1054,2040,2040,2030,2035,347371
20210215,1055,2030,2040,2030,2040,276871
20210215,1056,2035,2040,2030,2035,415297
20210215,1057,2040,2040,2035,2040,44758
20210215,1058,2040,2040,2035,2040,154604
20210215,1059,2035,2040,2035,2040,69824
20210215,1100,2040,2040,2035,2035,377818
20210215,1101,2035,2040,2030,2035,71326
20210215,1102,2035,2035,2030,2030,195335
20210215,1103,2030,2035,2025,2030,3252328
20210215,1104,2030,2035,2025,2030,336777
20210215,1105,2030,2035,2025,2025,305503
20210215,1106,2030,2030,2025,2030,65134
20210215,1107,2025,2030,2025,2030,65560
20210215,1108,2030,2030,2025,2030,112471
20210215,1109,2030,2030,2025,2025,97816
20210215,1110,2025,2030,2025,2030,73434
20210215,1111,2025,2030,2025,2030,2490773
20210215,1112,2030,2030,2025,2030,264747
20210215,1113,2025,2030,2025,2030,757001
20210215,1114,2025,2030,2025,2030,53763
20210215,1115,2030,2030,2025,2025,2696124
20210215,1116,2025,2030,2020,2020,2428635
20210215,1117,2025,2025,2020,2025,208026
20210215,1118,2025,2025,2020,2025,180104
20210215,1119,2025,2025,2020,2025,506595
20210215,1120,2025,2025,2020,2020,66361
20210215,1121,2020,2025,2020,2020,2397708
20210215,1122,2020,2025,2020,2020,2271926
20210215,1123,2020,2025,2020,2020,1185374
20210215,1124,2020,2025,2015,2020,2730021
20210215,1125,2020,2020,2015,2020,207446
20210215,1126,2015,2020,2015,2020,122837
20210215,1127,2020,2020,2015,2015,3657749
20210215,1128,2015,2020,2015,2020,998840
20210215,1129,2020,2020,2015,2015,68483
20210215,1130,2015,2020,2015,2020,1004015
20210215,1131,2020,2025,2015,2025,901725
20210215,1132,2020,2025,2020,2020,304977
20210215,1133,2020,2025,2020,2025,138675
20210215,1134,2025,2025,2020,2020,194452
20210215,1135,2025,2025,2020,2025,110817
20210215,1136,2025,2025,2020,2025,1602768
20210215,1137,2025,2025,2020,2025,48501
20210215,1138,2025,2025,2020,2025,34857
20210215,1139,2025,2030,2020,2030,1199756
20210215,1140,2025,2030,2025,2030,118088
20210215,1141,2030,2030,2025,2025,340937
20210215,1142,2025,2030,2020,2030,331554
20210215,1143,2030,2030,2025,2030,452195
20210215,1144,2030,2030,2025,2030,22152
20210215,1145,2030,2030,2025,2030,54926
20210215,1146,2030,2035,2025,2030,2090962
20210215,1147,2030,2035,2030,2030,32449
20210215,1148,2035,2035,2030,2035,79690
20210215,1149,2035,2035,2025,2025,779450
20210215,1150,2030,2030,2025,2030,27709
20210215,1151,2030,2030,2025,2025,138967
20210215,1152,2025,2035,2025,2030,1667467
20210215,1153,2030,2035,2030,2035,95122
20210215,1154,2035,2035,2030,2035,18362
20210215,1155,2030,2035,2030,2035,31832
20210215,1156,2035,2035,2030,2035,377055
20210215,1157,2035,2040,2030,2035,3431488
20210215,1158,2035,2035,2030,2035,45658
20210215,1159,2035,2035,2030,2035,64011
20210215,1200,2035,2040,2030,2035,653028
20210215,1201,2035,2040,2030,2035,246101
20210215,1202,2035,2035,2030,2035,22846
20210215,1203,2035,2035,2030,2030,38939
20210215,1204,2030,2035,2030,2030,51262
20210215,1205,2035,2035,2030,2030,68599
20210215,1206,2035,2035,2030,2035,22236
20210215,1207,2035,2035,2030,2035,234885
20210215,1208,2035,2035,2030,2030,742453
20210215,1209,2035,2035,2030,2035,140110
20210215,1210,2035,2035,2030,2030,17118
20210215,1211,2035,2040,2030,2035,2249395
20210215,1212,2040,2040,2030,2040,1568995
20210215,1213,2040,2040,2035,2040,68283
20210215,1214,2035,2040,2035,2035,94756
20210215,1215,2040,2040,2035,2035,41861
20210215,1216,2035,2040,2035,2035,183292
20210215,1217,2035,2035,2030,2030,16552
20210215,1218,2035,2035,2030,2030,94448
20210215,1219,2030,2035,2030,2035,14551
20210215,1220,2035,2035,2030,2035,798250
20210215,1221,2035,2035,2030,2035,77085
20210215,1222,2035,2040,2035,2035,138194
20210215,1223,2035,2035,2030,2030,633719
20210215,1224,2035,2040,2030,2040,900001
20210215,1225,2035,2040,2035,2035,52755
20210215,1226,2035,2040,2030,2035,229929
20210215,1227,2035,2035,2030,2030,11377
20210215,1228,2035,2035,2030,2030,113425
20210215,1229,2035,2035,2030,2035,19742
20210215,1230,2030,2035,2030,2030,52382
20210215,1231,2030,2035,2030,2035,964466
20210215,1232,2035,2035,2030,2035,48400
20210215,1233,2035,2040,2035,2035,1543360
20210215,1234,2035,2040,2030,2035,32196
20210215,1235,2040,2040,2035,2040,25878
20210215,1236,2040,2040,2035,2040,260386
20210215,1237,2035,2040,2035,2035,370694
20210215,1238,2035,2040,2035,2040,602217
20210215,1239,2035,2040,2030,2030,154794
20210215,1240,2035,2035,2030,2035,29884
20210215,1241,2030,2035,2030,2030,23631
20210215,1242,2030,2035,2030,2030,21011
20210215,1243,2035,2035,2030,2035,11205
20210215,1244,2035,2035,2025,2030,2328551
20210215,1245,2035,2035,2025,2030,757640
20210215,1246,2030,2030,2025,2025,39812
20210215,1247,2030,2030,2025,2025,69034
20210215,1248,2030,2030,2025,2030,2505079
20210215,1249,2030,2030,2025,2030,21716
20210215,1250,2030,2030,2025,2030,22651
20210215,1251,2030,2030,2025,2030,10791
20210215,1252,2030,2035,2025,2035,1209047
20210215,1253,2035,2035,2030,2030,9238
20210215,1254,2030,2035,2030,2030,323962
20210215,1255,2030,2035,2030,2035,9623
20210215,1256,2030,2030,2025,2025,512026
20210215,1257,2030,2030,2025,2030,10919
20210215,1258,2030,2030,2025,2030,41191
20210215,1259,2030,2030,2025,2030,212325
20210215,1300,2030,2030,2025,2030,38705
20210215,1301,2025,2030,2025,2030,28801
20210215,1302,2030,2030,2025,2030,69994
20210215,1303,2030,2030,2025,2025,80203
20210215,1304,2030,2030,2025,2030,26345
20210215,1305,2030,2030,2025,2030,156302
20210215,1306,2030,2030,2025,2030,19065
20210215,1307,2030,2030,2025,2030,57707
20210215,1308,2030,2030,2025,2030,34300
20210215,1309,2030,2030,2025,2030,17076
20210215,1310,2030,2030,2020,2025,2440598
20210215,1311,2025,2030,2020,2025,1160658
20210215,1312,2025,2025,2020,2025,125065
20210215,1313,2025,2030,2020,2025,461112
20210215,1314,2025,2025,2020,2025,2229202
20210215,1315,2025,2025,2020,2025,65328
20210215,1316,2025,2025,2020,2025,34344
20210215,1317,2025,2025,2020,2025,42827
20210215,1318,2025,2025,2020,2025,107450
20210215,1319,2020,2025,2015,2015,3420886
20210215,1320,2020,2020,2015,2020,1159171
20210215,1321,2020,2025,2015,2025,527290
20210215,1322,2020,2025,2015,2025,548479
20210215,1323,2020,2020,2015,2020,270157
20210215,1324,2020,2020,2015,2020,85442
20210215,1325,2020,2020,2015,2020,258269
20210215,1326,2020,2020,2015,2020,573512
20210215,1327,2020,2025,2015,2025,491504
20210215,1328,2025,2025,2020,2020,5484
20210215,1329,2025,2025,2020,2025,447696
20210215,1330,2025,2025,2020,2020,1318664
20210215,1331,2020,2025,2015,2025,1705333
20210215,1332,2025,2025,2020,2025,15537
20210215,1333,2020,2025,2020,2025,16241
20210215,1334,2025,2025,2020,2025,389637
20210215,1335,2025,2030,2020,2025,1542166
20210215,1336,2025,2025,2020,2025,291435
20210215,1337,2025,2025,2020,2025,48404
20210215,1338,2025,2025,2020,2025,24579
20210215,1339,2020,2025,2020,2020,156736
20210215,1340,2020,2025,2020,2020,215050
20210215,1341,2020,2025,2020,2025,103948
20210215,1342,2025,2025,2020,2025,21361
20210215,1343,2025,2025,2020,2025,84077
20210215,1344,2025,2025,2020,2025,193318
20210215,1345,2020,2025,2020,2025,81954
20210215,1346,2025,2030,2020,2025,2600229
20210215,1347,2025,2030,2020,2030,775292
20210215,1348,2030,2030,2025,2030,115217
20210215,1349,2030,2030,2025,2030,9106
20210215,1350,2030,2030,2025,2025,203330
20210215,1351,2030,2030,2020,2020,796057
20210215,1352,2025,2030,2020,2030,614786
20210215,1353,2025,2030,2020,2020,238572
20210215,1354,2025,2025,2020,2025,140226
20210215,1355,2030,2030,2025,2030,94645
20210215,1356,2025,2025,2020,2025,82550
20210215,1357,2025,2030,2025,2030,74385
20210215,1358,2030,2030,2020,2020,53958
20210215,1359,2020,2025,2020,2025,22602
20210215,1400,2025,2025,2020,2025,74981
20210215,1401,2020,2025,2020,2020,15178
20210215,1402,2025,2025,2020,2025,7510
20210215,1403,2025,2025,2020,2025,45794
20210215,1404,2020,2025,2020,2025,942436
20210215,1405,2025,2030,2020,2025,1248230
20210215,1406,2025,2025,2020,2025,434377
20210215,1407,2025,2025,2020,2025,123262
20210215,1408,2025,2025,2020,2025,9543
20210215,1409,2025,2025,2020,2020,21053
20210215,1410,2020,2025,2020,2020,1579916
20210215,1411,2025,2025,2015,2015,1944777
20210215,1412,2020,2020,2015,2020,219616
20210215,1413,2020,2020,2015,2020,196949
20210215,1414,2020,2020,2015,2020,262900
20210215,1415,2020,2020,2020,2020,714118
20210215,1416,2020,2020,2015,2020,153655
20210215,1417,2020,2020,2015,2020,171500
20210215,1418,2020,2020,2015,2020,310891
20210215,1419,2020,2020,2015,2020,109011
20210215,1420,2020,2020,2015,2020,78897
20210215,1421,2020,2020,2015,2020,302633
20210215,1422,2020,2020,2015,2020,197222
20210215,1423,2020,2020,2015,2020,134339
20210215,1424,2020,2020,2015,2020,31216
20210215,1425,2020,2025,2015,2020,903414
20210215,1426,2025,2025,2020,2020,25842
20210215,1427,2020,2025,2020,2020,51799
20210215,1428,2020,2025,2020,2025,31029
20210215,1429,2025,2025,2020,2020,18002
20210215,1430,2020,2025,2020,2020,76913
20210215,1431,2020,2025,2015,2020,1319129
20210215,1432,2020,2025,2020,2020,84594
20210215,1433,2025,2025,2020,2020,62247
20210215,1434,2025,2025,2020,2020,43999
20210215,1435,2025,2030,2025,2030,3135405
20210215,1436,2030,2030,2025,2025,85993
20210215,1437,2030,2030,2025,2030,731828
20210215,1438,2030,2035,2025,2035,1956434
20210215,1439,2030,2035,2025,2030,1077336
20210215,1440,2030,2035,2025,2035,158495
20210215,1441,2030,2035,2030,2035,76447
20210215,1442,2030,2035,2030,2030,80440
20210215,1443,2030,2035,2030,2035,1973258
20210215,1444,2035,2035,2030,2030,284096
20210215,1445,2035,2035,2030,2030,37013
20210215,1446,2030,2035,2030,2030,255741
20210215,1447,2030,2035,2025,2030,2659566
20210215,1448,2030,2035,2025,2030,978494
20210215,1449,2030,2035,2030,2030,84340
20210215,1450,2030,2035,2025,2025,382321
20210215,1451,2030,2035,2025,2025,298841
20210215,1452,2030,2035,2025,2030,745650
20210215,1453,2030,2035,2030,2030,122035
20210215,1454,2030,2035,2025,2025,71866
20210215,1455,2025,2035,2025,2030,443166
20210215,1456,2030,2035,2030,2035,33981
20210215,1457,2030,2035,2030,2030,308550
20210215,1458,2030,2030,2025,2025,8505
20210215,1459,2025,2030,2025,2025,3714
20210215,1500,2030,2030,2025,2030,1847814
20210215,1501,2030,2030,2025,2030,381146
20210215,1502,2030,2030,2025,2025,102430
20210215,1503,2025,2030,2025,2030,26615
20210215,1504,2030,2030,2025,2025,5197
20210215,1505,2025,2025,2020,2025,674323
20210215,1506,2020,2025,2020,2025,45987
20210215,1507,2020,2025,2020,2025,216201
20210215,1508,2025,2025,2020,2025,38477
20210215,1509,2020,2025,2020,2020,58977
20210215,1510,2025,2030,2020,2030,1014716
20210215,1511,2025,2030,2025,2030,39864
20210215,1512,2030,2035,2025,2030,2610445
20210215,1513,2030,2035,2030,2030,315519
20210215,1514,2030,2035,2030,2030,103828
20210215,1515,2030,2035,2030,2035,62375
20210215,1516,2035,2035,2030,2035,239761
20210215,1517,2030,2035,2030,2030,514524
20210215,1518,2035,2035,2030,2035,808862
20210215,1519,2030,2035,2030,2035,467816
20210215,1520,2030,2035,2030,2030,1238804
20210215,1530,2030,2030,2030,2030,3820959