날짜,시간,시가,고가,저가,종가,거래량
20210208,0901,2075,2080,2065,2070,8018620
20210208,0902,2070,2085,2065,2080,6957817
20210208,0903,2080,2090,2080,2090,3873982
20210208,0904,2090,2100,2090,2100,3333033
20210208,0905,2100,2105,2095,2100,4505385
20210208,0906,2100,2110,2095,2105,13175350
20210208,0907,2105,2110,2105,2105,1330369
20210208,0908,2110,2110,2100,2105,3512957
20210208,0909,2100,2100,2090,2090,2778307
20210208,0910,2090,2105,2090,2100,7637315
20210208,0911,2105,2105,2095,2095,4003083
20210208,0912,2100,2110,2100,2105,3789198
20210208,0913,2105,2110,2095,2100,4172558
20210208,0914,2105,2105,2095,2095,1255717
20210208,0915,2095,2100,2090,2095,1839924
20210208,0916,2095,2100,2090,2095,2740652
20210208,0917,2095,2100,2090,2090,1036428
20210208,0918,2090,2095,2080,2085,7272239
20210208,0919,2085,2085,2075,2085,5450821
20210208,0920,2080,2085,2075,2080,3063731
20210208,0921,2080,2090,2075,2085,2708440
20210208,0922,2080,2085,2075,2080,4024460
20210208,0923,2080,2080,2070,2075,4311077
20210208,0924,2075,2080,2065,2070,4404185
20210208,0925,2070,2075,2065,2070,1656208
20210208,0926,2070,2080,2070,2075,939127
20210208,0927,2080,2080,2075,2075,127939
20210208,0928,2080,2080,2070,2075,2629036
20210208,0929,2075,2080,2070,2070,675959
20210208,0930,2070,2075,2065,2075,1929374
20210208,0931,2070,2080,2070,2075,2766158
20210208,0932,2075,2085,2075,2080,2289683
20210208,0933,2080,2080,2075,2080,3841821
20210208,0934,2080,2090,2080,2085,3308072
20210208,0935,2085,2090,2080,2090,765804
20210208,0936,2090,2090,2080,2085,1467623
20210208,0937,2085,2090,2080,2085,3693856
20210208,0938,2085,2090,2080,2085,1962505
20210208,0939,2085,2090,2085,2090,2394110
20210208,0940,2090,2090,2085,2085,256002
20210208,0941,2090,2090,2080,2085,1266052
20210208,0942,2085,2090,2080,2090,993421
20210208,0943,2090,2095,2085,2090,3472512
20210208,0944,2090,2090,2085,2085,1657959
20210208,0945,2085,2095,2085,2095,1708437
20210208,0946,2090,2095,2085,2095,774977
20210208,0947,2095,2100,2090,2100,2986754
20210208,0948,2095,2100,2090,2100,1550229
20210208,0949,2100,2100,2095,2100,401935
20210208,0950,2100,2105,2095,2100,2687027
20210208,0951,2100,2105,2095,2095,1771677
20210208,0952,2100,2105,2095,2100,3704605
20210208,0953,2100,2105,2095,2100,5499779
20210208,0954,2095,2105,2095,2100,2029465
20210208,0955,2100,2105,2100,2105,2353235
20210208,0956,2105,2105,2100,2105,1981408
20210208,0957,2105,2115,2105,2115,5635527
20210208,0958,2115,2115,2105,2110,2667179
20210208,0959,2110,2115,2110,2115,182314
20210208,1000,2110,2120,2110,2120,4787220
20210208,1001,2115,2120,2110,2115,3217618
20210208,1002,2115,2120,2105,2115,7488576
20210208,1003,2110,2115,2105,2110,3104077
20210208,1004,2110,2115,2105,2110,4534688
20210208,1005,2110,2110,2100,2105,776163
20210208,1006,2105,2110,2100,2110,2467140
20210208,1007,2105,2105,2100,2100,357785
20210208,1008,2105,2105,2095,2100,6671264
20210208,1009,2100,2100,2095,2100,2427625
20210208,1010,2100,2105,2095,2100,1230848
20210208,1011,2100,2100,2095,2100,138955
20210208,1012,2100,2100,2090,2095,1051381
20210208,1013,2100,2105,2095,2100,6702824
20210208,1014,2100,2100,2095,2100,436235
20210208,1015,2100,2100,2085,2090,2316321
20210208,1016,2090,2090,2085,2085,866458
20210208,1017,2085,2095,2085,2085,1162798
20210208,1018,2090,2090,2085,2085,315131
20210208,1019,2085,2090,2085,2090,3956976
20210208,1020,2090,2090,2080,2090,1191538
20210208,1021,2085,2090,2080,2090,574874
20210208,1022,2085,2090,2080,2090,295989
20210208,1023,2090,2090,2085,2090,649548
20210208,1024,2090,2090,2085,2090,422350
20210208,1025,2090,2090,2080,2080,2011932
20210208,1026,2080,2085,2080,2085,315703
20210208,1027,2080,2085,2080,2080,79545
20210208,1028,2085,2085,2080,2085,555774
20210208,1029,2085,2085,2080,2080,2102639
20210208,1030,2080,2085,2075,2080,8758855
20210208,1031,2080,2085,2075,2080,1677462
20210208,1032,2080,2080,2075,2080,198618
20210208,1033,2075,2085,2075,2085,1395764
20210208,1034,2085,2085,2080,2085,205967
20210208,1035,2085,2090,2080,2090,1059729
20210208,1036,2085,2090,2080,2085,4400639
20210208,1037,2085,2095,2080,2095,704787
20210208,1038,2090,2095,2085,2090,3980523
20210208,1039,2090,2095,2090,2095,2507305
20210208,1040,2090,2095,2090,2090,289538
20210208,1041,2095,2095,2090,2095,104166
20210208,1042,2095,2100,2090,2100,2442215
20210208,1043,2100,2100,2095,2095,213450
20210208,1044,2095,2100,2090,2095,2459737
20210208,1045,2095,2105,2095,2100,3277781
20210208,1046,2105,2105,2100,2100,4987041
20210208,1047,2100,2105,2095,2100,946304
20210208,1048,2100,2105,2095,2105,1708730
20210208,1049,2100,2105,2095,2100,1279075
20210208,1050,2100,2100,2095,2095,445437
20210208,1051,2095,2100,2090,2095,4446204
20210208,1052,2095,2100,2085,2090,2557255
20210208,1053,2090,2090,2080,2085,2609528
20210208,1054,2080,2085,2080,2085,267226
20210208,1055,2085,2090,2080,2085,3140234
20210208,1056,2085,2090,2080,2085,1987550
20210208,1057,2085,2085,2080,2085,2863385
20210208,1058,2085,2085,2080,2080,84314
20210208,1059,2080,2085,2080,2080,88154
20210208,1100,2085,2085,2080,2080,614334
20210208,1101,2080,2085,2075,2080,1858785
20210208,1102,2080,2090,2080,2090,1266505
20210208,1103,2090,2090,2085,2085,2026507
20210208,1104,2085,2090,2085,2085,1047834
20210208,1105,2085,2090,2080,2085,2011576
20210208,1106,2080,2085,2075,2080,6424652
20210208,1107,2080,2085,2075,2080,233891
20210208,1108,2080,2080,2075,2080,871395
20210208,1109,2080,2090,2080,2085,637379
20210208,1110,2085,2090,2080,2090,3780829
20210208,1111,2085,2090,2080,2085,137439
20210208,1112,2085,2090,2085,2085,686962
20210208,1113,2085,2090,2080,2090,446114
20210208,1114,2085,2090,2080,2090,209026
20210208,1115,2090,2090,2085,2090,39974
20210208,1116,2090,2090,2085,2090,353145
20210208,1117,2090,2095,2090,2095,1970203
20210208,1118,2095,2095,2090,2095,932927
20210208,1119,2095,2095,2090,2090,38081
20210208,1120,2090,2095,2085,2090,4488235
20210208,1121,2090,2095,2085,2090,390825
20210208,1122,2085,2095,2085,2090,693132
20210208,1123,2090,2090,2085,2090,171035
20210208,1124,2085,2085,2080,2080,616944
20210208,1125,2085,2085,2080,2085,381124
20210208,1126,2085,2085,2080,2085,333207
20210208,1127,2080,2085,2080,2085,162748
20210208,1128,2085,2085,2080,2085,757566
20210208,1129,2085,2090,2080,2085,76020
20210208,1130,2090,2090,2085,2085,79998
20210208,1131,2085,2090,2085,2085,1148834
20210208,1132,2085,2085,2080,2085,2546202
20210208,1133,2085,2085,2080,2080,78190
20210208,1134,2085,2085,2080,2085,42416
20210208,1135,2085,2090,2080,2090,1070968
20210208,1136,2085,2090,2080,2080,297416
20210208,1137,2085,2085,2080,2085,15914
20210208,1138,2085,2085,2080,2085,308647
20210208,1139,2085,2085,2080,2085,121154
20210208,1140,2085,2085,2080,2080,37860
20210208,1141,2085,2085,2080,2080,31515
20210208,1142,2080,2085,2080,2085,25811
20210208,1143,2080,2085,2075,2080,4237140
20210208,1144,2075,2080,2075,2075,156261
20210208,1145,2075,2080,2075,2075,154163
20210208,1146,2080,2080,2070,2075,2192569
20210208,1147,2075,2080,2070,2070,1115405
20210208,1148,2075,2075,2070,2070,96547
20210208,1149,2070,2075,2070,2075,140485
20210208,1150,2075,2075,2070,2070,110076
20210208,1151,2070,2075,2070,2070,1142683
20210208,1152,2075,2075,2065,2075,3437729
20210208,1153,2075,2075,2065,2070,903814
20210208,1154,2065,2075,2065,2070,817851
20210208,1155,2065,2075,2065,2075,376616
20210208,1156,2075,2075,2070,2075,573460
20210208,1157,2075,2075,2070,2075,129645
20210208,1158,2075,2075,2070,2075,2009409
20210208,1159,2075,2075,2070,2075,72299
20210208,1200,2075,2075,2070,2075,80900
20210208,1201,2070,2075,2070,2075,137792
20210208,1202,2075,2075,2070,2075,183049
20210208,1203,2075,2075,2070,2075,113929
20210208,1204,2075,2075,2070,2070,2309244
20210208,1205,2075,2075,2065,2070,626127
20210208,1206,2070,2070,2060,2065,6361999
20210208,1207,2060,2065,2060,2065,1484132
20210208,1208,2065,2070,2060,2065,1616624
20210208,1209,2065,2070,2060,2065,2754316
20210208,1210,2065,2070,2060,2065,389590
20210208,1211,2070,2070,2065,2065,677481
20210208,1212,2070,2070,2065,2070,134947
20210208,1213,2070,2070,2065,2070,74433
20210208,1214,2070,2070,2065,2070,50627
20210208,1215,2065,2070,2065,2065,1684088
20210208,1216,2065,2070,2060,2070,1465822
20210208,1217,2070,2070,2060,2065,944873
20210208,1218,2065,2065,2060,2065,170927
20210208,1219,2060,2065,2060,2060,2925764
20210208,1220,2060,2060,2055,2055,2764613
20210208,1221,2055,2060,2055,2060,666162
20210208,1222,2060,2065,2055,2065,3047078
20210208,1223,2065,2065,2060,2065,266642
20210208,1224,2060,2065,2060,2065,74558
20210208,1225,2065,2070,2060,2070,3869570
20210208,1226,2070,2070,2065,2070,632889
20210208,1227,2065,2070,2065,2070,539650
20210208,1228,2070,2070,2065,2070,1178690
20210208,1229,2065,2065,2060,2065,1385843
20210208,1230,2065,2070,2065,2070,117237
20210208,1231,2070,2070,2065,2065,1835512
20210208,1232,2070,2070,2065,2070,43687
20210208,1233,2065,2070,2065,2070,89089
20210208,1234,2070,2070,2060,2065,1543242
20210208,1235,2065,2065,2060,2065,169646
20210208,1236,2065,2065,2060,2060,71717
20210208,1237,2065,2065,2060,2065,675043
20210208,1238,2065,2070,2060,2065,374026
20210208,1239,2065,2070,2060,2065,665093
20210208,1240,2065,2065,2060,2065,86298
20210208,1241,2065,2070,2060,2065,428341
20210208,1242,2070,2070,2065,2070,58169
20210208,1243,2070,2070,2065,2070,123954
20210208,1244,2070,2075,2065,2070,2290172
20210208,1245,2070,2075,2070,2075,2841747
20210208,1246,2075,2075,2070,2070,1325808
20210208,1247,2070,2075,2070,2070,1065943
20210208,1248,2075,2075,2070,2075,12772
20210208,1249,2075,2075,2070,2075,2271855
20210208,1250,2075,2080,2070,2075,537970
20210208,1251,2080,2080,2075,2080,556183
20210208,1252,2075,2080,2075,2075,238569
20210208,1253,2075,2075,2070,2075,44159
20210208,1254,2075,2075,2065,2070,2302162
20210208,1255,2070,2075,2065,2065,396364
20210208,1256,2070,2075,2065,2070,529967
20210208,1257,2070,2075,2065,2070,203649
20210208,1258,2070,2075,2070,2070,104291
20210208,1259,2070,2070,2065,2065,27648
20210208,1300,2065,2070,2065,2070,39868
20210208,1301,2065,2070,2065,2065,24590
20210208,1302,2065,2070,2060,2065,2417905
20210208,1303,2065,2070,2060,2065,797276
20210208,1304,2065,2070,2060,2070,500962
20210208,1305,2065,2070,2060,2065,374492
20210208,1306,2065,2065,2060,2065,220161
20210208,1307,2065,2070,2065,2070,208525
20210208,1308,2070,2070,2065,2070,60745
20210208,1309,2070,2070,2065,2070,20179
20210208,1310,2070,2070,2065,2070,333645
20210208,1311,2070,2070,2065,2070,16829
20210208,1312,2070,2075,2065,2075,944822
20210208,1313,2070,2075,2065,2075,360886
20210208,1314,2070,2075,2070,2075,60341
20210208,1315,2075,2075,2070,2075,2646
20210208,1316,2075,2075,2065,2070,1091565
20210208,1317,2070,2075,2065,2070,297347
20210208,1318,2070,2075,2065,2070,1990522
20210208,1319,2070,2075,2065,2070,153063
20210208,1320,2070,2075,2070,2075,51481
20210208,1321,2075,2075,2065,2070,360152
20210208,1322,2075,2075,2070,2075,20684
20210208,1323,2070,2075,2070,2070,646123
20210208,1324,2070,2075,2070,2075,1692299
20210208,1325,2075,2080,2070,2075,1219188
20210208,1326,2075,2080,2075,2080,228043
20210208,1327,2075,2080,2075,2075,668487
20210208,1328,2075,2075,2070,2075,94118
20210208,1329,2075,2080,2070,2080,442085
20210208,1330,2080,2080,2075,2080,182658
20210208,1331,2080,2085,2075,2080,3674466
20210208,1332,2080,2085,2080,2080,1190894
20210208,1333,2085,2090,2080,2085,2315972
20210208,1334,2085,2090,2080,2085,1333729
20210208,1335,2085,2085,2080,2080,202977
20210208,1336,2080,2085,2080,2080,603071
20210208,1337,2080,2085,2080,2080,60538
20210208,1338,2080,2085,2080,2080,71687
20210208,1339,2080,2090,2080,2085,1028343
20210208,1340,2085,2090,2085,2085,101413
20210208,1341,2085,2085,2080,2085,4145030
20210208,1342,2085,2085,2080,2085,1076585
20210208,1343,2080,2085,2080,2080,55023
20210208,1344,2080,2085,2080,2080,76811
20210208,1345,2080,2085,2075,2080,696049
20210208,1346,2080,2085,2080,2080,261435
20210208,1347,2085,2085,2080,2080,114476
20210208,1348,2080,2080,2075,2075,156152
20210208,1349,2075,2085,2075,2080,514194
20210208,1350,2080,2085,2080,2085,1318416
20210208,1351,2085,2090,2080,2085,2017979
20210208,1352,2085,2090,2085,2090,152381
20210208,1353,2085,2090,2085,2085,281773
20210208,1354,2085,2090,2085,2085,735316
20210208,1355,2090,2090,2080,2085,1729090
20210208,1356,2085,2085,2080,2085,6594941
20210208,1357,2085,2090,2080,2090,426237
20210208,1358,2090,2090,2085,2085,105313
20210208,1359,2090,2090,2085,2090,3206795
20210208,1400,2090,2090,2085,2090,221772
20210208,1401,2090,2090,2085,2085,52803
20210208,1402,2085,2090,2080,2085,2671327
20210208,1403,2085,2085,2080,2085,456836
20210208,1404,2085,2085,2080,2080,434140
20210208,1405,2085,2085,2075,2080,2291784
20210208,1406,2080,2085,2075,2080,274271
20210208,1407,2080,2085,2080,2085,71158
20210208,1408,2085,2090,2080,2090,776991
20210208,1409,2085,2090,2080,2085,58441
20210208,1410,2085,2090,2085,2090,3323
20210208,1411,2090,2095,2085,2090,3209717
20210208,1412,2090,2095,2090,2090,1541457
20210208,1413,2095,2095,2090,2095,121057
20210208,1414,2095,2095,2090,2095,101036
20210208,1415,2090,2095,2090,2090,55010
20210208,1416,2095,2100,2090,2100,4899310
20210208,1417,2100,2100,2095,2095,316054
20210208,1418,2100,2100,2095,2095,188358
20210208,1419,2100,2100,2090,2095,1200854
20210208,1420,2095,2095,2085,2090,3624579
20210208,1421,2095,2095,2090,2090,164115
20210208,1422,2090,2095,2085,2095,226010
20210208,1423,2095,2095,2085,2085,379418
20210208,1424,2085,2090,2085,2085,40176
20210208,1425,2085,2090,2085,2085,135265
20210208,1426,2090,2095,2085,2090,802422
20210208,1427,2095,2095,2085,2090,187187
20210208,1428,2090,2095,2090,2090,1730087
20210208,1429,2090,2095,2090,2095,37408
20210208,1430,2095,2095,2090,2095,115668
20210208,1431,2090,2095,2085,2090,3190313
20210208,1432,2085,2090,2085,2085,154679
20210208,1433,2085,2095,2085,2090,758172
20210208,1434,2090,2095,2090,2090,588751
20210208,1435,2090,2090,2085,2085,291003
20210208,1436,2090,2095,2090,2090,2261761
20210208,1437,2095,2095,2090,2090,10445
20210208,1438,2095,2095,2085,2095,579754
20210208,1439,2095,2095,2090,2090,180279
20210208,1440,2090,2100,2090,2095,4383214
20210208,1441,2095,2100,2095,2100,164792
20210208,1442,2095,2100,2095,2095,585199
20210208,1443,2095,2100,2090,2100,1176451
20210208,1444,2095,2100,2095,2100,84734
20210208,1445,2100,2100,2095,2100,81572
20210208,1446,2095,2100,2095,2100,5174442
20210208,1447,2100,2100,2090,2090,537045
20210208,1448,2095,2095,2090,2095,477087
20210208,1449,2090,2100,2090,2095,1950992
20210208,1450,2095,2100,2090,2090,170423
20210208,1451,2095,2095,2090,2090,21671
20210208,1452,2095,2095,2090,2090,131495
20210208,1453,2090,2095,2090,2090,90192
20210208,1454,2090,2095,2090,2095,9113
20210208,1455,2095,2095,2090,2095,48441
20210208,1456,2095,2095,2090,2095,1064886
20210208,1457,2095,2095,2090,2095,85064
20210208,1458,2090,2095,2085,2090,946521
20210208,1459,2090,2090,2085,2090,414064
20210208,1500,2090,2095,2090,2090,1111755
20210208,1501,2090,2095,2085,2090,1737579
20210208,1502,2090,2090,2085,2090,111079
20210208,1503,2090,2095,2085,2095,824270
20210208,1504,2090,2095,2090,2095,19551
20210208,1505,2095,2100,2090,2095,3784959
20210208,1506,2095,2100,2095,2095,1754488
20210208,1507,2100,2100,2090,2095,255525
20210208,1508,2095,2100,2090,2095,341571
20210208,1509,2095,2105,2095,2105,4693128
20210208,1510,2100,2105,2100,2100,198754
20210208,1511,2100,2105,2100,2100,1182531
20210208,1512,2100,2110,2100,2105,4563859
20210208,1513,2105,2110,2100,2100,335542
20210208,1514,2105,2110,2100,2105,8389586
20210208,1515,2100,2110,2100,2100,526170
20210208,1516,2100,2105,2095,2100,2336463
20210208,1517,2100,2105,2095,2105,1029385
20210208,1518,2100,2105,2100,2100,364923
20210208,1519,2105,2110,2100,2105,1233067
20210208,1520,2105,2110,2100,2105,1463062
20210208,1530,2110,2110,2110,2110,5628337