날짜,시간,시가,고가,저가,종가,거래량
20210225,0901,2160,2160,2150,2150,17187143
20210225,0902,2150,2165,2150,2165,5345878
20210225,0903,2165,2165,2150,2155,5516924
20210225,0904,2155,2165,2150,2160,4032485
20210225,0905,2160,2165,2150,2160,3437258
20210225,0906,2160,2160,2155,2160,1105759
20210225,0907,2160,2160,2150,2155,3541360
20210225,0908,2155,2165,2155,2165,2389667
20210225,0909,2165,2165,2155,2155,3859178
20210225,0910,2155,2165,2155,2160,2674258
20210225,0911,2160,2160,2150,2160,6052036
20210225,0912,2155,2160,2155,2160,2337529
20210225,0913,2160,2160,2155,2160,4477978
20210225,0914,2160,2160,2155,2155,1752759
20210225,0915,2155,2160,2150,2155,1206987
20210225,0916,2160,2160,2145,2150,6773311
20210225,0917,2155,2155,2150,2150,1141354
20210225,0918,2150,2155,2145,2145,1268516
20210225,0919,2150,2150,2145,2150,385920
20210225,0920,2150,2150,2145,2150,1229867
20210225,0921,2150,2155,2145,2150,1779506
20210225,0922,2150,2160,2150,2160,1400535
20210225,0923,2160,2160,2155,2160,1145309
20210225,0924,2160,2160,2155,2160,302485
20210225,0925,2160,2160,2150,2155,3553056
20210225,0926,2155,2160,2145,2150,3260754
20210225,0927,2150,2150,2140,2145,3290320
20210225,0928,2145,2145,2140,2140,4602623
20210225,0929,2140,2145,2135,2135,3302800
20210225,0930,2135,2145,2135,2145,1454451
20210225,0931,2140,2145,2140,2145,1381758
20210225,0932,2145,2150,2140,2145,2401726
20210225,0933,2140,2145,2135,2135,1940919
20210225,0934,2140,2140,2135,2140,1581617
20210225,0935,2140,2140,2135,2135,374755
20210225,0936,2135,2140,2135,2140,3248573
20210225,0937,2135,2140,2130,2140,1382042
20210225,0938,2135,2140,2135,2140,205352
20210225,0939,2140,2145,2135,2145,1173388
20210225,0940,2145,2145,2140,2145,136813
20210225,0941,2145,2145,2135,2140,1192039
20210225,0942,2140,2140,2135,2135,3257179
20210225,0943,2135,2135,2130,2135,481461
20210225,0944,2130,2135,2130,2135,425471
20210225,0945,2135,2135,2130,2135,218675
20210225,0946,2130,2135,2130,2135,675976
20210225,0947,2135,2135,2130,2130,1794839
20210225,0948,2130,2135,2130,2130,4024496
20210225,0949,2135,2135,2125,2125,1507658
20210225,0950,2130,2130,2120,2125,4275687
20210225,0951,2125,2130,2120,2125,2106973
20210225,0952,2125,2130,2120,2125,2021772
20210225,0953,2125,2125,2120,2125,759680
20210225,0954,2125,2130,2120,2125,1080944
20210225,0955,2125,2130,2120,2130,874978
20210225,0956,2125,2130,2125,2130,218718
20210225,0957,2130,2130,2125,2130,102058
20210225,0958,2130,2130,2120,2125,2274744
20210225,0959,2125,2130,2120,2125,958602
20210225,1000,2130,2130,2125,2130,1827475
20210225,1001,2130,2130,2125,2130,76949
20210225,1002,2130,2135,2125,2130,1398402
20210225,1003,2130,2135,2130,2135,1518288
20210225,1004,2135,2140,2130,2140,4661850
20210225,1005,2135,2140,2135,2140,6884218
20210225,1006,2140,2145,2135,2140,7287491
20210225,1007,2140,2145,2140,2140,1879092
20210225,1008,2140,2150,2135,2150,4192304
20210225,1009,2150,2150,2145,2150,267528
20210225,1010,2145,2150,2140,2140,2147964
20210225,1011,2145,2145,2135,2145,2887312
20210225,1012,2145,2150,2140,2140,1741053
20210225,1013,2145,2145,2140,2140,1828779
20210225,1014,2140,2145,2140,2145,276170
20210225,1015,2145,2145,2135,2140,564567
20210225,1016,2140,2145,2135,2135,252218
20210225,1017,2135,2140,2125,2130,3132351
20210225,1018,2130,2135,2125,2135,1512517
20210225,1019,2130,2135,2125,2135,865626
20210225,1020,2135,2140,2130,2140,1836058
20210225,1021,2140,2140,2130,2135,668463
20210225,1022,2135,2135,2130,2130,896735
20210225,1023,2130,2135,2130,2135,38470
20210225,1024,2135,2140,2130,2140,286735
20210225,1025,2140,2140,2135,2140,593547
20210225,1026,2135,2140,2130,2135,2116770
20210225,1027,2135,2140,2130,2140,111088
20210225,1028,2135,2140,2130,2130,1198969
20210225,1029,2130,2135,2125,2130,2674769
20210225,1030,2125,2135,2125,2130,1472692
20210225,1031,2130,2130,2125,2130,839451
20210225,1032,2135,2135,2125,2135,674003
20210225,1033,2130,2135,2125,2125,1747313
20210225,1034,2125,2130,2125,2130,119683
20210225,1035,2125,2130,2125,2130,435813
20210225,1036,2130,2135,2125,2135,894346
20210225,1037,2135,2140,2130,2140,2488241
20210225,1038,2135,2140,2135,2135,656006
20210225,1039,2135,2135,2130,2135,1829659
20210225,1040,2130,2140,2130,2135,820122
20210225,1041,2135,2135,2125,2130,1027175
20210225,1042,2130,2135,2125,2135,2371827
20210225,1043,2135,2135,2125,2130,517099
20210225,1044,2130,2130,2125,2130,721527
20210225,1045,2130,2130,2125,2130,145487
20210225,1046,2130,2130,2120,2125,4769637
20210225,1047,2120,2125,2120,2125,1258583
20210225,1048,2125,2125,2120,2125,387295
20210225,1049,2125,2125,2120,2125,208784
20210225,1050,2120,2125,2120,2125,633279
20210225,1051,2120,2130,2120,2130,1574364
20210225,1052,2125,2130,2125,2130,80968
20210225,1053,2125,2130,2125,2130,656147
20210225,1054,2130,2135,2125,2130,1393118
20210225,1055,2130,2135,2125,2135,2236744
20210225,1056,2135,2135,2130,2130,127969
20210225,1057,2130,2135,2125,2125,2003384
20210225,1058,2130,2130,2125,2125,270117
20210225,1059,2130,2140,2130,2140,5441253
20210225,1100,2135,2140,2135,2135,338156
20210225,1101,2135,2140,2135,2140,866226
20210225,1102,2135,2140,2135,2135,156734
20210225,1103,2140,2140,2135,2135,1316951
20210225,1104,2135,2135,2130,2135,123079
20210225,1105,2135,2135,2125,2130,1804639
20210225,1106,2130,2135,2125,2135,384684
20210225,1107,2130,2135,2130,2130,330508
20210225,1108,2130,2130,2125,2130,75097
20210225,1109,2130,2130,2125,2130,36455
20210225,1110,2125,2130,2125,2130,839580
20210225,1111,2130,2130,2125,2130,50447
20210225,1112,2130,2130,2125,2125,3559071
20210225,1113,2130,2130,2120,2125,2384489
20210225,1114,2125,2125,2120,2120,551075
20210225,1115,2125,2125,2120,2125,39821
20210225,1116,2125,2125,2120,2125,126562
20210225,1117,2125,2125,2120,2125,2890464
20210225,1118,2125,2125,2120,2125,576898
20210225,1119,2125,2125,2120,2125,212154
20210225,1120,2125,2125,2120,2120,97745
20210225,1121,2120,2125,2120,2125,123795
20210225,1122,2125,2125,2120,2125,2294967
20210225,1123,2125,2125,2120,2125,451823
20210225,1124,2125,2125,2120,2125,164649
20210225,1125,2125,2125,2120,2125,122559
20210225,1126,2125,2130,2120,2125,2746427
20210225,1127,2125,2125,2120,2125,204381
20210225,1128,2125,2130,2120,2130,301411
20210225,1129,2130,2130,2125,2130,36256
20210225,1130,2130,2130,2125,2130,805672
20210225,1131,2130,2130,2120,2125,1024617
20210225,1132,2125,2125,2120,2125,45414
20210225,1133,2125,2125,2120,2125,177223
20210225,1134,2125,2125,2120,2125,74251
20210225,1135,2125,2125,2120,2125,100024
20210225,1136,2125,2130,2120,2125,733832
20210225,1137,2120,2125,2120,2125,179216
20210225,1138,2125,2125,2120,2125,56708
20210225,1139,2125,2125,2115,2120,3663003
20210225,1140,2120,2120,2115,2120,201693
20210225,1141,2115,2125,2115,2120,1426720
20210225,1142,2120,2125,2115,2125,781542
20210225,1143,2120,2125,2120,2125,195130
20210225,1144,2125,2125,2120,2120,214254
20210225,1145,2120,2125,2120,2125,402105
20210225,1146,2125,2125,2120,2125,192035
20210225,1147,2125,2125,2120,2125,34454
20210225,1148,2125,2125,2120,2125,204768
20210225,1149,2125,2125,2120,2125,73306
20210225,1150,2125,2125,2120,2125,73423
20210225,1151,2125,2125,2120,2125,41682
20210225,1152,2125,2125,2120,2125,397383
20210225,1153,2125,2125,2120,2125,7260
20210225,1154,2125,2125,2120,2125,128453
20210225,1155,2125,2125,2120,2125,71747
20210225,1156,2120,2130,2120,2130,1763973
20210225,1157,2130,2130,2125,2130,709449
20210225,1158,2125,2130,2120,2125,1008497
20210225,1159,2125,2130,2125,2130,1117822
20210225,1200,2130,2130,2125,2130,55113
20210225,1201,2130,2130,2125,2130,444468
20210225,1202,2130,2135,2125,2130,3609155
20210225,1203,2130,2135,2125,2130,1681255
20210225,1204,2130,2130,2125,2130,64077
20210225,1205,2130,2130,2125,2130,45880
20210225,1206,2130,2130,2120,2125,1174151
20210225,1207,2125,2125,2115,2120,2985726
20210225,1208,2120,2125,2115,2120,422759
20210225,1209,2120,2125,2120,2120,19856
20210225,1210,2125,2125,2120,2120,17244
20210225,1211,2125,2125,2120,2125,24456
20210225,1212,2125,2125,2120,2125,28388
20210225,1213,2125,2125,2120,2125,115639
20210225,1214,2125,2125,2120,2120,24848
20210225,1215,2125,2125,2120,2125,143647
20210225,1216,2125,2125,2120,2125,38421
20210225,1217,2125,2125,2120,2125,86212
20210225,1218,2125,2125,2120,2120,2588573
20210225,1219,2120,2125,2115,2120,1000967
20210225,1220,2120,2120,2115,2120,180602
20210225,1221,2115,2120,2115,2120,163264
20210225,1222,2120,2120,2115,2120,46434
20210225,1223,2120,2120,2115,2115,2380804
20210225,1224,2120,2120,2110,2115,3135656
20210225,1225,2110,2120,2110,2115,773625
20210225,1226,2115,2115,2110,2115,195564
20210225,1227,2115,2115,2110,2110,3017784
20210225,1228,2110,2115,2105,2110,6003556
20210225,1229,2110,2110,2105,2105,530184
20210225,1230,2110,2110,2105,2110,1688232
20210225,1231,2105,2110,2105,2110,297361
20210225,1232,2110,2110,2105,2110,412593
20210225,1233,2110,2110,2105,2105,4001832
20210225,1234,2105,2105,2100,2105,875499
20210225,1235,2105,2110,2100,2105,1497119
20210225,1236,2105,2105,2100,2105,817906
20210225,1237,2105,2105,2100,2105,157919
20210225,1238,2105,2105,2100,2105,328142
20210225,1239,2105,2105,2100,2105,364262
20210225,1240,2105,2105,2100,2105,988444
20210225,1241,2105,2105,2100,2105,344596
20210225,1242,2105,2105,2100,2105,925852
20210225,1243,2100,2105,2100,2105,124750
20210225,1244,2100,2105,2100,2105,284932
20210225,1245,2105,2105,2100,2100,304636
20210225,1246,2105,2105,2100,2105,190621
20210225,1247,2105,2105,2100,2105,225888
20210225,1248,2105,2110,2100,2105,4078046
20210225,1249,2105,2110,2100,2105,1969677
20210225,1250,2105,2110,2100,2110,2082755
20210225,1251,2105,2110,2100,2105,1215128
20210225,1252,2105,2105,2100,2105,191831
20210225,1253,2105,2105,2100,2100,329333
20210225,1254,2105,2105,2095,2100,5324173
20210225,1255,2100,2100,2095,2100,293659
20210225,1256,2100,2100,2095,2100,226171
20210225,1257,2100,2100,2095,2095,107437
20210225,1258,2100,2100,2095,2100,320229
20210225,1259,2100,2100,2095,2100,180995
20210225,1300,2100,2100,2090,2090,5237580
20210225,1301,2090,2100,2090,2095,1927290
20210225,1302,2095,2095,2090,2090,235981
20210225,1303,2090,2095,2090,2095,330018
20210225,1304,2095,2095,2090,2095,361725
20210225,1305,2095,2095,2090,2095,226046
20210225,1306,2095,2095,2090,2090,1156916
20210225,1307,2095,2095,2085,2090,5194413
20210225,1308,2090,2095,2085,2090,2470255
20210225,1309,2095,2095,2085,2095,3832486
20210225,1310,2095,2095,2090,2095,219105
20210225,1311,2095,2095,2090,2095,1479946
20210225,1312,2095,2095,2090,2095,533818
20210225,1313,2095,2095,2090,2095,273507
20210225,1314,2095,2095,2085,2090,2947693
20210225,1315,2090,2090,2085,2090,1275153
20210225,1316,2085,2090,2085,2090,1692773
20210225,1317,2090,2090,2080,2085,3844032
20210225,1318,2085,2085,2080,2085,397678
20210225,1319,2085,2090,2080,2085,2709594
20210225,1320,2085,2090,2085,2085,1429783
20210225,1321,2090,2095,2085,2095,1727459
20210225,1322,2095,2095,2090,2095,954431
20210225,1323,2095,2095,2095,2095,739896
20210225,1324,2095,2095,2090,2095,188213
20210225,1325,2095,2095,2090,2095,148695
20210225,1326,2095,2095,2085,2090,2462352
20210225,1327,2090,2095,2085,2095,1444120
20210225,1328,2095,2095,2090,2095,394283
20210225,1329,2095,2095,2090,2095,516585
20210225,1330,2095,2095,2090,2095,119904
20210225,1331,2095,2095,2090,2095,60019
20210225,1332,2095,2095,2090,2095,99157
20210225,1333,2095,2095,2090,2095,68495
20210225,1334,2090,2095,2085,2090,2811066
20210225,1335,2095,2095,2090,2090,487823
20210225,1336,2095,2095,2090,2095,93788
20210225,1337,2095,2095,2090,2095,76034
20210225,1338,2095,2095,2090,2095,81989
20210225,1339,2095,2100,2090,2095,1844866
20210225,1340,2095,2095,2090,2095,243930
20210225,1341,2095,2095,2090,2090,2536899
20210225,1342,2090,2095,2085,2090,2611558
20210225,1343,2095,2095,2090,2090,23504
20210225,1344,2095,2095,2090,2095,116762
20210225,1345,2090,2095,2090,2090,23116
20210225,1346,2095,2095,2085,2090,1766555
20210225,1347,2095,2095,2090,2090,1040574
20210225,1348,2090,2095,2085,2095,461866
20210225,1349,2095,2095,2090,2090,532346
20210225,1350,2090,2095,2085,2090,204186
20210225,1351,2090,2090,2080,2085,3495236
20210225,1352,2085,2090,2080,2085,523463
20210225,1353,2085,2085,2080,2085,253279
20210225,1354,2085,2085,2080,2085,132860
20210225,1355,2085,2085,2080,2080,474153
20210225,1356,2085,2085,2075,2080,5591979
20210225,1357,2075,2080,2075,2080,3990037
20210225,1358,2080,2085,2075,2085,1402366
20210225,1359,2085,2085,2080,2085,89947
20210225,1400,2085,2085,2080,2085,73214
20210225,1401,2085,2085,2080,2085,1908669
20210225,1402,2085,2090,2080,2085,1428401
20210225,1403,2085,2090,2080,2085,724666
20210225,1404,2080,2085,2080,2085,178126
20210225,1405,2085,2085,2075,2080,3016109
20210225,1406,2080,2085,2075,2080,1223005
20210225,1407,2085,2085,2075,2075,1389555
20210225,1408,2080,2080,2075,2080,408954
20210225,1409,2080,2085,2075,2080,4333403
20210225,1410,2080,2085,2075,2080,2400904
20210225,1411,2080,2085,2075,2085,812670
20210225,1412,2085,2085,2080,2080,38976
20210225,1413,2080,2085,2080,2085,64513
20210225,1414,2085,2090,2080,2085,857463
20210225,1415,2085,2090,2080,2090,2267038
20210225,1416,2085,2090,2080,2090,999809
20210225,1417,2090,2090,2085,2090,583546
20210225,1418,2090,2090,2085,2090,743737
20210225,1419,2090,2090,2080,2085,557616
20210225,1420,2085,2085,2080,2085,18541
20210225,1421,2080,2085,2075,2080,2757409
20210225,1422,2080,2080,2075,2080,155353
20210225,1423,2080,2080,2075,2080,123586
20210225,1424,2080,2080,2075,2075,2197304
20210225,1425,2075,2080,2075,2075,2826435
20210225,1426,2080,2080,2070,2075,981497
20210225,1427,2075,2075,2070,2075,243695
20210225,1428,2075,2075,2070,2075,333765
20210225,1429,2075,2075,2070,2075,185687
20210225,1430,2075,2075,2070,2070,140872
20210225,1431,2075,2075,2070,2075,988940
20210225,1432,2070,2075,2065,2070,7098047
20210225,1433,2070,2070,2065,2070,327091
20210225,1434,2070,2070,2065,2065,3409167
20210225,1435,2065,2065,2060,2060,858351
20210225,1436,2065,2070,2060,2065,2491111
20210225,1437,2065,2070,2065,2070,300730
20210225,1438,2070,2070,2065,2070,412108
20210225,1439,2070,2070,2065,2070,329579
20210225,1440,2070,2070,2065,2070,375347
20210225,1441,2065,2070,2065,2070,201355
20210225,1442,2070,2075,2065,2070,2094771
20210225,1443,2070,2070,2065,2070,217676
20210225,1444,2070,2070,2065,2070,210026
20210225,1445,2070,2070,2060,2065,2827381
20210225,1446,2065,2065,2060,2065,1796873
20210225,1447,2065,2070,2065,2070,1350616
20210225,1448,2070,2075,2065,2070,2422770
20210225,1449,2070,2070,2065,2070,284988
20210225,1450,2070,2070,2065,2070,186826
20210225,1451,2070,2075,2070,2075,624304
20210225,1452,2075,2075,2070,2075,516319
20210225,1453,2075,2080,2075,2080,1576067
20210225,1454,2080,2080,2075,2080,1797671
20210225,1455,2075,2080,2070,2075,1160654
20210225,1456,2075,2075,2070,2075,1168718
20210225,1457,2075,2080,2070,2075,1373390
20210225,1458,2075,2080,2075,2080,235659
20210225,1459,2075,2080,2070,2075,1273257
20210225,1500,2080,2080,2075,2075,186714
20210225,1501,2075,2080,2070,2075,1138482
20210225,1502,2075,2080,2070,2070,612480
20210225,1503,2075,2075,2070,2075,332593
20210225,1504,2075,2075,2070,2075,196136
20210225,1505,2075,2075,2070,2075,1937237
20210225,1506,2075,2080,2070,2075,153381
20210225,1507,2070,2075,2065,2070,3635115
20210225,1508,2070,2070,2060,2065,2659542
20210225,1509,2065,2070,2060,2065,2286336
20210225,1510,2065,2070,2060,2065,1084048
20210225,1511,2065,2070,2060,2065,2945907
20210225,1512,2065,2070,2060,2060,1367015
20210225,1513,2065,2065,2060,2065,462847
20210225,1514,2065,2065,2055,2060,5994263
20210225,1515,2060,2065,2055,2065,2084402
20210225,1516,2065,2065,2060,2060,281173
20210225,1517,2065,2065,2060,2065,411076
20210225,1518,2065,2065,2060,2065,288123
20210225,1519,2060,2065,2060,2065,491301
20210225,1520,2065,2065,2060,2065,1348790
20210225,1530,2060,2060,2060,2060,7524061