날짜,시간,시가,고가,저가,종가,거래량
20210222,0901,2055,2060,2045,2055,11037789
20210222,0902,2050,2070,2050,2065,3106855
20210222,0903,2065,2070,2055,2065,2887937
20210222,0904,2065,2070,2060,2070,946109
20210222,0905,2065,2070,2065,2070,722278
20210222,0906,2065,2070,2065,2070,1049403
20210222,0907,2065,2070,2060,2060,2235716
20210222,0908,2060,2075,2060,2075,2120513
20210222,0909,2070,2075,2070,2075,849437
20210222,0910,2070,2075,2070,2075,1403142
20210222,0911,2075,2075,2065,2070,472317
20210222,0912,2070,2075,2065,2070,530324
20210222,0913,2075,2080,2070,2075,650463
20210222,0914,2075,2080,2070,2075,780275
20210222,0915,2080,2080,2075,2080,981347
20210222,0916,2080,2080,2075,2080,3370374
20210222,0917,2080,2085,2075,2075,1439388
20210222,0918,2080,2085,2075,2075,1028720
20210222,0919,2080,2080,2070,2080,1076432
20210222,0920,2080,2080,2070,2075,4109287
20210222,0921,2075,2075,2060,2065,2716989
20210222,0922,2065,2080,2065,2075,1438366
20210222,0923,2075,2080,2070,2075,1190400
20210222,0924,2075,2080,2070,2075,5332328
20210222,0925,2075,2075,2065,2070,2403045
20210222,0926,2070,2075,2065,2065,1204484
20210222,0927,2065,2075,2065,2070,2492228
20210222,0928,2065,2075,2065,2075,942456
20210222,0929,2075,2080,2070,2080,357608
20210222,0930,2080,2080,2065,2070,780318
20210222,0931,2070,2075,2065,2070,2238841
20210222,0932,2065,2075,2065,2070,470849
20210222,0933,2070,2070,2060,2060,3110713
20210222,0934,2060,2065,2055,2060,997895
20210222,0935,2060,2060,2055,2055,286831
20210222,0936,2060,2060,2050,2055,2121116
20210222,0937,2050,2060,2050,2055,1376196
20210222,0938,2055,2060,2050,2050,2637072
20210222,0939,2055,2055,2045,2050,5288022
20210222,0940,2050,2055,2045,2050,3037497
20210222,0941,2050,2055,2045,2050,1362666
20210222,0942,2055,2055,2045,2050,1225430
20210222,0943,2050,2050,2040,2045,5295884
20210222,0944,2045,2050,2040,2045,3952294
20210222,0945,2045,2045,2035,2045,7374144
20210222,0946,2040,2045,2035,2040,3245071
20210222,0947,2040,2050,2035,2045,2629413
20210222,0948,2045,2050,2040,2045,957477
20210222,0949,2045,2050,2040,2050,4103213
20210222,0950,2050,2050,2045,2050,274794
20210222,0951,2050,2050,2045,2050,289848
20210222,0952,2050,2050,2045,2050,1372915
20210222,0953,2050,2050,2045,2050,299298
20210222,0954,2050,2055,2045,2050,582747
20210222,0955,2055,2055,2050,2055,199798
20210222,0956,2050,2055,2050,2050,1695084
20210222,0957,2050,2055,2045,2055,1897447
20210222,0958,2055,2060,2055,2060,1429111
20210222,0959,2060,2060,2055,2055,359696
20210222,1000,2060,2060,2055,2055,133779
20210222,1001,2055,2060,2055,2055,955640
20210222,1002,2055,2060,2055,2060,449153
20210222,1003,2060,2060,2050,2055,1246902
20210222,1004,2055,2055,2050,2050,1693141
20210222,1005,2050,2055,2045,2050,2171149
20210222,1006,2050,2055,2045,2045,318252
20210222,1007,2045,2050,2045,2050,135098
20210222,1008,2050,2050,2045,2045,2337819
20210222,1009,2045,2050,2045,2050,1353769
20210222,1010,2050,2050,2040,2045,1209154
20210222,1011,2045,2050,2040,2045,1737251
20210222,1012,2045,2050,2040,2040,1212427
20210222,1013,2045,2050,2040,2050,2985228
20210222,1014,2050,2050,2045,2050,124036
20210222,1015,2050,2055,2050,2055,303877
20210222,1016,2055,2055,2045,2050,604524
20210222,1017,2050,2050,2045,2050,73118
20210222,1018,2045,2050,2045,2050,84510
20210222,1019,2050,2050,2045,2050,49170
20210222,1020,2050,2050,2045,2045,2711360
20210222,1021,2045,2050,2040,2045,455742
20210222,1022,2045,2050,2045,2050,281043
20210222,1023,2050,2050,2045,2045,36645
20210222,1024,2050,2055,2045,2050,1441562
20210222,1025,2050,2050,2045,2050,24503
20210222,1026,2045,2055,2045,2050,55020
20210222,1027,2055,2055,2050,2055,100484
20210222,1028,2055,2060,2055,2055,983125
20210222,1029,2060,2060,2050,2055,1280017
20210222,1030,2050,2060,2050,2055,2097112
20210222,1031,2055,2060,2055,2060,2146045
20210222,1032,2060,2065,2055,2060,2012137
20210222,1033,2065,2065,2060,2065,181953
20210222,1034,2060,2065,2060,2065,468575
20210222,1035,2060,2065,2060,2060,76814
20210222,1036,2065,2070,2060,2065,1404221
20210222,1037,2065,2070,2060,2065,1001277
20210222,1038,2065,2070,2060,2070,1952932
20210222,1039,2065,2070,2060,2070,1563030
20210222,1040,2065,2075,2065,2070,3188900
20210222,1041,2070,2075,2065,2065,383127
20210222,1042,2070,2070,2060,2070,1117311
20210222,1043,2070,2070,2065,2070,25660
20210222,1044,2070,2075,2070,2075,1796152
20210222,1045,2070,2075,2070,2075,128207
20210222,1046,2070,2075,2070,2070,76620
20210222,1047,2075,2080,2070,2075,3616205
20210222,1048,2075,2080,2070,2075,556626
20210222,1049,2080,2080,2075,2080,182865
20210222,1050,2075,2080,2075,2075,126248
20210222,1051,2080,2080,2075,2075,132539
20210222,1052,2075,2080,2070,2075,3950769
20210222,1053,2075,2080,2070,2075,1389876
20210222,1054,2080,2080,2075,2080,101068
20210222,1055,2080,2080,2075,2080,1773452
20210222,1056,2080,2080,2075,2080,206619
20210222,1057,2080,2080,2070,2075,920073
20210222,1058,2075,2080,2070,2070,578648
20210222,1059,2070,2075,2070,2070,311564
20210222,1100,2070,2075,2070,2075,88434
20210222,1101,2075,2075,2070,2070,183614
20210222,1102,2070,2075,2065,2070,915161
20210222,1103,2070,2075,2065,2070,1377580
20210222,1104,2075,2075,2070,2075,955998
20210222,1105,2070,2075,2070,2070,38544
20210222,1106,2070,2075,2070,2075,13106
20210222,1107,2075,2075,2070,2075,38475
20210222,1108,2075,2075,2070,2070,693340
20210222,1109,2070,2075,2070,2075,117770
20210222,1110,2070,2075,2065,2065,965277
20210222,1111,2070,2080,2070,2075,904773
20210222,1112,2075,2075,2070,2075,25577
20210222,1113,2075,2080,2070,2070,1575504
20210222,1114,2070,2070,2065,2070,2375649
20210222,1115,2070,2070,2065,2070,1517387
20210222,1116,2070,2075,2065,2070,533099
20210222,1117,2070,2075,2070,2070,172573
20210222,1118,2075,2075,2070,2075,49732
20210222,1119,2070,2075,2070,2075,36832
20210222,1120,2075,2075,2070,2075,55895
20210222,1121,2070,2075,2070,2075,26823
20210222,1122,2070,2075,2070,2075,1148664
20210222,1123,2075,2080,2075,2080,319764
20210222,1124,2080,2080,2075,2075,81786
20210222,1125,2075,2080,2075,2080,1069217
20210222,1126,2080,2090,2080,2085,2777693
20210222,1127,2090,2090,2085,2090,636881
20210222,1128,2090,2090,2085,2090,895660
20210222,1129,2090,2095,2085,2090,2503405
20210222,1130,2090,2095,2090,2090,698619
20210222,1131,2095,2095,2090,2090,184222
20210222,1132,2095,2095,2090,2090,2681543
20210222,1133,2090,2095,2085,2090,1780578
20210222,1134,2090,2100,2090,2100,3054562
20210222,1135,2100,2100,2095,2095,2070119
20210222,1136,2095,2100,2090,2090,488623
20210222,1137,2090,2095,2085,2090,2151584
20210222,1138,2090,2095,2090,2095,447614
20210222,1139,2095,2095,2090,2095,42946
20210222,1140,2095,2095,2090,2095,157227
20210222,1141,2095,2100,2090,2100,1140230
20210222,1142,2100,2100,2095,2100,245076
20210222,1143,2095,2100,2095,2095,89406
20210222,1144,2100,2110,2095,2110,5344418
20210222,1145,2110,2110,2105,2110,380330
20210222,1146,2105,2110,2105,2110,1704489
20210222,1147,2110,2110,2105,2110,2644541
20210222,1148,2110,2115,2105,2110,602153
20210222,1149,2115,2115,2105,2110,3253604
20210222,1150,2110,2110,2105,2105,482186
20210222,1151,2110,2115,2105,2110,1992642
20210222,1152,2110,2115,2105,2105,1916572
20210222,1153,2105,2110,2105,2105,174198
20210222,1154,2105,2110,2105,2110,179707
20210222,1155,2110,2110,2105,2110,223232
20210222,1156,2105,2110,2100,2105,4375857
20210222,1157,2100,2105,2100,2105,385680
20210222,1158,2100,2105,2100,2105,148140
20210222,1159,2100,2105,2100,2100,290677
20210222,1200,2100,2105,2095,2095,1562977
20210222,1201,2100,2100,2095,2100,1041810
20210222,1202,2100,2100,2095,2100,71019
20210222,1203,2095,2100,2095,2100,1070663
20210222,1204,2095,2100,2095,2095,288583
20210222,1205,2100,2100,2095,2100,182421
20210222,1206,2095,2100,2095,2095,65096
20210222,1207,2095,2105,2095,2100,1336974
20210222,1208,2100,2105,2095,2105,1277069
20210222,1209,2100,2100,2095,2100,192501
20210222,1210,2100,2100,2095,2100,388736
20210222,1211,2100,2105,2100,2100,744241
20210222,1212,2100,2105,2100,2105,50424
20210222,1213,2105,2105,2100,2100,60737
20210222,1214,2105,2105,2100,2100,120978
20210222,1215,2105,2105,2100,2100,1809999
20210222,1216,2100,2105,2100,2100,1051433
20210222,1217,2100,2100,2100,2100,1022723
20210222,1218,2100,2100,2095,2095,627219
20210222,1219,2095,2100,2090,2095,1396000
20210222,1220,2095,2100,2090,2095,1865523
20210222,1221,2095,2105,2095,2100,832789
20210222,1222,2100,2105,2100,2100,1979256
20210222,1223,2105,2105,2100,2100,37543
20210222,1224,2105,2105,2100,2100,275946
20210222,1225,2105,2105,2095,2095,622270
20210222,1226,2095,2100,2095,2100,24561
20210222,1227,2095,2100,2095,2100,11068
20210222,1228,2095,2100,2095,2100,23369
20210222,1229,2100,2105,2095,2105,513884
20210222,1230,2105,2105,2100,2100,47456
20210222,1231,2100,2105,2100,2105,62218
20210222,1232,2105,2110,2100,2105,2974151
20210222,1233,2105,2110,2100,2105,1118596
20210222,1234,2105,2110,2105,2105,424771
20210222,1235,2100,2110,2100,2105,870698
20210222,1236,2105,2105,2100,2100,177627
20210222,1237,2100,2105,2100,2100,19728
20210222,1238,2105,2105,2095,2095,1134687
20210222,1239,2100,2100,2090,2090,1285443
20210222,1240,2095,2095,2090,2090,648368
20210222,1241,2095,2100,2090,2095,167142
20210222,1242,2095,2095,2090,2090,372917
20210222,1243,2090,2095,2090,2095,90742
20210222,1244,2095,2095,2085,2085,822735
20210222,1245,2085,2090,2085,2090,286415
20210222,1246,2085,2090,2085,2085,244332
20210222,1247,2085,2090,2085,2085,65805
20210222,1248,2090,2090,2080,2080,3106633
20210222,1249,2080,2090,2080,2090,1676077
20210222,1250,2085,2090,2080,2090,1286187
20210222,1251,2085,2090,2080,2080,1138366
20210222,1252,2080,2090,2080,2090,542358
20210222,1253,2085,2090,2085,2090,83286
20210222,1254,2090,2090,2085,2090,1336619
20210222,1255,2090,2095,2090,2095,83700
20210222,1256,2095,2095,2090,2095,302859
20210222,1257,2095,2095,2090,2090,711604
20210222,1258,2090,2090,2085,2085,93091
20210222,1259,2090,2090,2085,2085,25983
20210222,1300,2090,2095,2085,2095,300024
20210222,1301,2095,2095,2090,2095,128948
20210222,1302,2090,2090,2085,2090,411452
20210222,1303,2090,2090,2085,2090,35064
20210222,1304,2085,2090,2085,2090,18161
20210222,1305,2090,2090,2085,2090,102800
20210222,1306,2090,2090,2085,2090,72185
20210222,1307,2090,2090,2080,2090,1402177
20210222,1308,2085,2090,2085,2090,27569
20210222,1309,2085,2090,2085,2085,327280
20210222,1310,2090,2090,2085,2090,37885
20210222,1311,2090,2090,2085,2085,11848
20210222,1312,2085,2090,2085,2085,7231
20210222,1313,2090,2090,2085,2090,8717
20210222,1314,2090,2090,2085,2085,16461
20210222,1315,2090,2090,2085,2085,305133
20210222,1316,2085,2085,2080,2080,57027
20210222,1317,2085,2090,2080,2085,511368
20210222,1318,2090,2090,2080,2085,121849
20210222,1319,2080,2085,2075,2080,4126886
20210222,1320,2080,2085,2075,2080,1517572
20210222,1321,2080,2080,2075,2075,141297
20210222,1322,2075,2080,2075,2080,140350
20210222,1323,2080,2080,2075,2080,481492
20210222,1324,2080,2085,2075,2080,960970
20210222,1325,2080,2085,2075,2085,169972
20210222,1326,2085,2090,2080,2085,3208636
20210222,1327,2085,2095,2085,2090,972854
20210222,1328,2090,2095,2085,2085,337578
20210222,1329,2090,2095,2090,2095,957800
20210222,1330,2095,2095,2090,2095,150070
20210222,1331,2095,2095,2090,2090,125974
20210222,1332,2090,2095,2090,2095,2889609
20210222,1333,2095,2095,2090,2095,1195426
20210222,1334,2095,2100,2095,2095,1057694
20210222,1335,2100,2100,2095,2100,151401
20210222,1336,2095,2100,2095,2100,99495
20210222,1337,2100,2100,2090,2100,1154790
20210222,1338,2100,2105,2100,2100,4367878
20210222,1339,2105,2105,2095,2105,1479372
20210222,1340,2100,2105,2100,2100,56581
20210222,1341,2105,2105,2100,2105,593151
20210222,1342,2105,2110,2100,2105,1566227
20210222,1343,2100,2105,2100,2105,373981
20210222,1344,2105,2110,2100,2105,989690
20210222,1345,2110,2110,2105,2110,75281
20210222,1346,2105,2110,2105,2105,20025
20210222,1347,2105,2110,2105,2105,178049
20210222,1348,2105,2110,2100,2110,2775911
20210222,1349,2105,2110,2105,2110,694619
20210222,1350,2110,2115,2105,2115,1882627
20210222,1351,2110,2115,2110,2115,377956
20210222,1352,2115,2115,2110,2110,102123
20210222,1353,2115,2115,2110,2110,123430
20210222,1354,2110,2115,2110,2115,60643
20210222,1355,2115,2115,2110,2110,598099
20210222,1356,2110,2115,2110,2110,273258
20210222,1357,2110,2115,2110,2110,93225
20210222,1358,2110,2120,2110,2115,4265905
20210222,1359,2115,2115,2110,2110,2036811
20210222,1400,2110,2115,2105,2105,2486989
20210222,1401,2105,2110,2100,2100,583180
20210222,1402,2100,2105,2100,2100,221510
20210222,1403,2105,2105,2100,2100,228557
20210222,1404,2100,2110,2100,2105,949676
20210222,1405,2110,2115,2110,2115,500638
20210222,1406,2115,2120,2110,2120,1159690
20210222,1407,2120,2125,2115,2125,3656915
20210222,1408,2125,2125,2115,2120,2497852
20210222,1409,2115,2125,2115,2125,152399
20210222,1410,2125,2125,2120,2125,438574
20210222,1411,2120,2125,2115,2115,1619512
20210222,1412,2120,2125,2115,2120,2842890
20210222,1413,2120,2125,2120,2120,146499
20210222,1414,2120,2125,2115,2120,541737
20210222,1415,2120,2125,2115,2125,696477
20210222,1416,2120,2125,2120,2120,88292
20210222,1417,2120,2130,2120,2125,3517127
20210222,1418,2130,2130,2125,2125,316765
20210222,1419,2125,2130,2120,2125,989268
20210222,1420,2120,2130,2120,2125,1002412
20210222,1421,2125,2130,2125,2125,173599
20210222,1422,2125,2125,2120,2125,205907
20210222,1423,2125,2125,2115,2120,945829
20210222,1424,2115,2120,2115,2115,181325
20210222,1425,2115,2120,2110,2115,1417843
20210222,1426,2115,2125,2115,2120,2117412
20210222,1427,2120,2125,2115,2120,999275
20210222,1428,2120,2125,2120,2125,37044
20210222,1429,2125,2125,2120,2125,315594
20210222,1430,2125,2125,2115,2120,529652
20210222,1431,2120,2120,2115,2120,472515
20210222,1432,2115,2120,2115,2115,125043
20210222,1433,2120,2120,2115,2120,44048
20210222,1434,2120,2125,2115,2120,4217266
20210222,1435,2125,2130,2120,2125,3523986
20210222,1436,2130,2130,2120,2130,1001945
20210222,1437,2130,2130,2125,2125,136901
20210222,1438,2125,2130,2120,2125,794776
20210222,1439,2130,2130,2125,2130,424478
20210222,1440,2130,2130,2125,2125,597548
20210222,1441,2130,2135,2125,2130,4463610
20210222,1442,2125,2135,2125,2125,1381367
20210222,1443,2125,2135,2125,2130,626306
20210222,1444,2130,2135,2125,2135,496552
20210222,1445,2135,2135,2130,2130,78823
20210222,1446,2135,2135,2125,2130,1104301
20210222,1447,2130,2130,2125,2130,1279783
20210222,1448,2125,2135,2125,2130,994267
20210222,1449,2130,2130,2125,2125,185652
20210222,1450,2125,2135,2125,2130,844194
20210222,1451,2130,2135,2130,2130,165887
20210222,1452,2130,2135,2125,2130,458204
20210222,1453,2130,2135,2125,2135,624795
20210222,1454,2130,2135,2130,2135,72464
20210222,1455,2130,2135,2130,2130,104453
20210222,1456,2130,2135,2125,2135,1093856
20210222,1457,2130,2135,2125,2125,280963
20210222,1458,2125,2130,2125,2125,111495
20210222,1459,2130,2135,2125,2125,1521369
20210222,1500,2130,2135,2125,2130,650550
20210222,1501,2130,2130,2125,2130,897747
20210222,1502,2130,2135,2130,2130,754666
20210222,1503,2135,2135,2130,2130,2584511
20210222,1504,2130,2135,2130,2130,1331777
20210222,1505,2130,2135,2130,2130,375577
20210222,1506,2130,2135,2130,2130,60536
20210222,1507,2130,2135,2130,2130,534743
20210222,1508,2130,2135,2130,2135,224640
20210222,1509,2130,2135,2130,2135,84858
20210222,1510,2135,2135,2130,2135,329244
20210222,1511,2130,2135,2130,2130,178602
20210222,1512,2135,2135,2125,2135,1503284
20210222,1513,2135,2135,2130,2130,356365
20210222,1514,2130,2130,2125,2130,54621
20210222,1515,2125,2130,2125,2130,2433809
20210222,1516,2125,2130,2125,2130,75199
20210222,1517,2130,2130,2125,2125,283568
20210222,1518,2125,2130,2125,2130,418147
20210222,1519,2125,2130,2125,2125,185355
20210222,1520,2125,2130,2120,2120,3329845
20210222,1530,2130,2130,2130,2130,2648156