날짜,시간,시가,고가,저가,종가,거래량
20210217,0901,27860,27890,27740,27800,375428
20210217,0902,27810,27825,27705,27770,264231
20210217,0903,27770,27815,27695,27695,368435
20210217,0904,27700,27750,27655,27670,363956
20210217,0905,27660,27730,27650,27655,245054
20210217,0906,27655,27690,27610,27640,214606
20210217,0907,27640,27645,27600,27610,313312
20210217,0908,27605,27610,27575,27595,230638
20210217,0909,27590,27685,27575,27645,166625
20210217,0910,27640,27725,27600,27705,190688
20210217,0911,27695,27735,27660,27720,219219
20210217,0912,27725,27735,27590,27610,608202
20210217,0913,27610,27655,27585,27625,145625
20210217,0914,27625,27695,27615,27650,91590
20210217,0915,27650,27705,27645,27695,81147
20210217,0916,27695,27700,27585,27630,185332
20210217,0917,27630,27695,27625,27655,78078
20210217,0918,27650,27650,27610,27635,74681
20210217,0919,27635,27660,27610,27650,99595
20210217,0920,27645,27645,27535,27545,388099
20210217,0921,27545,27545,27510,27545,163811
20210217,0922,27545,27555,27515,27555,87868
20210217,0923,27545,27605,27540,27595,117096
20210217,0924,27590,27595,27540,27550,80554
20210217,0925,27550,27550,27500,27510,163949
20210217,0926,27515,27545,27500,27535,57354
20210217,0927,27530,27575,27520,27530,76920
20210217,0928,27535,27640,27530,27615,169512
20210217,0929,27615,27655,27605,27610,192468
20210217,0930,27610,27660,27605,27655,104961
20210217,0931,27660,27670,27640,27670,115661
20210217,0932,27670,27695,27665,27675,275617
20210217,0933,27680,27705,27650,27680,196215
20210217,0934,27680,27680,27600,27605,103302
20210217,0935,27610,27685,27600,27650,80932
20210217,0936,27655,27680,27590,27595,104217
20210217,0937,27595,27600,27535,27555,258867
20210217,0938,27550,27585,27540,27545,63499
20210217,0939,27540,27580,27535,27570,53371
20210217,0940,27580,27585,27550,27570,40524
20210217,0941,27560,27595,27525,27535,107237
20210217,0942,27535,27555,27480,27480,325906
20210217,0943,27490,27505,27450,27470,172342
20210217,0944,27470,27480,27455,27460,117389
20210217,0945,27455,27465,27425,27450,153409
20210217,0946,27440,27475,27400,27465,168648
20210217,0947,27465,27515,27450,27485,160779
20210217,0948,27490,27520,27475,27495,89776
20210217,0949,27490,27515,27475,27500,63274
20210217,0950,27495,27510,27400,27405,250463
20210217,0951,27405,27405,27350,27380,175050
20210217,0952,27380,27430,27370,27410,97002
20210217,0953,27400,27405,27350,27385,112350
20210217,0954,27390,27415,27360,27375,86009
20210217,0955,27380,27380,27335,27335,179352
20210217,0956,27345,27390,27330,27355,85427
20210217,0957,27355,27360,27330,27350,94502
20210217,0958,27355,27390,27335,27380,117699
20210217,0959,27380,27385,27320,27375,136497
20210217,1000,27380,27410,27360,27405,98245
20210217,1001,27400,27400,27315,27350,165094
20210217,1002,27345,27370,27295,27340,252178
20210217,1003,27330,27355,27275,27300,158027
20210217,1004,27300,27305,27250,27260,132831
20210217,1005,27265,27300,27250,27290,118281
20210217,1006,27290,27295,27225,27245,170637
20210217,1007,27250,27310,27240,27305,86647
20210217,1008,27305,27315,27270,27315,61265
20210217,1009,27315,27335,27300,27330,97967
20210217,1010,27330,27330,27240,27275,140072
20210217,1011,27275,27295,27245,27275,78361
20210217,1012,27275,27315,27265,27315,210205
20210217,1013,27310,27315,27265,27285,269775
20210217,1014,27285,27310,27245,27300,202353
20210217,1015,27295,27340,27295,27320,111751
20210217,1016,27320,27350,27315,27335,117360
20210217,1017,27335,27350,27305,27340,52138
20210217,1018,27340,27385,27335,27360,100279
20210217,1019,27360,27365,27280,27300,204142
20210217,1020,27305,27315,27285,27305,73161
20210217,1021,27305,27315,27240,27245,140761
20210217,1022,27245,27260,27220,27250,119487
20210217,1023,27250,27275,27250,27275,30342
20210217,1024,27275,27320,27270,27290,74358
20210217,1025,27290,27320,27280,27285,75169
20210217,1026,27285,27295,27265,27290,24811
20210217,1027,27295,27295,27230,27270,138403
20210217,1028,27275,27315,27260,27315,37186
20210217,1029,27315,27345,27300,27345,93472
20210217,1030,27345,27360,27325,27335,72866
20210217,1031,27330,27335,27270,27285,65872
20210217,1032,27285,27295,27250,27260,78711
20210217,1033,27260,27325,27260,27320,47082
20210217,1034,27325,27360,27315,27350,81652
20210217,1035,27345,27385,27340,27360,129686
20210217,1036,27365,27385,27345,27350,55384
20210217,1037,27355,27400,27355,27375,90671
20210217,1038,27370,27390,27360,27360,50107
20210217,1039,27365,27385,27325,27325,58845
20210217,1040,27325,27365,27315,27360,48985
20210217,1041,27365,27390,27365,27370,67419
20210217,1042,27375,27400,27355,27385,43200
20210217,1043,27385,27395,27285,27315,126848
20210217,1044,27315,27315,27265,27295,118343
20210217,1045,27295,27305,27275,27295,104124
20210217,1046,27300,27300,27235,27260,161093
20210217,1047,27260,27275,27215,27215,141777
20210217,1048,27215,27225,27205,27210,162814
20210217,1049,27205,27255,27195,27250,142675
20210217,1050,27250,27270,27230,27255,56713
20210217,1051,27250,27250,27220,27225,33575
20210217,1052,27225,27280,27220,27270,50661
20210217,1053,27270,27300,27265,27285,89248
20210217,1054,27290,27310,27280,27305,73597
20210217,1055,27305,27335,27295,27300,92316
20210217,1056,27300,27340,27290,27310,64166
20210217,1057,27315,27335,27315,27325,24792
20210217,1058,27325,27340,27320,27330,43043
20210217,1059,27330,27345,27285,27295,84867
20210217,1100,27295,27340,27290,27340,27346
20210217,1101,27330,27355,27315,27315,85262
20210217,1102,27315,27315,27255,27275,100433
20210217,1103,27275,27280,27240,27240,59957
20210217,1104,27245,27265,27215,27260,138865
20210217,1105,27260,27270,27250,27255,18878
20210217,1106,27260,27300,27260,27285,37888
20210217,1107,27285,27320,27285,27320,100681
20210217,1108,27320,27335,27300,27320,47713
20210217,1109,27320,27330,27305,27310,36596
20210217,1110,27310,27360,27310,27350,77850
20210217,1111,27345,27360,27320,27350,40320
20210217,1112,27350,27350,27325,27340,42022
20210217,1113,27345,27345,27300,27320,18324
20210217,1114,27325,27345,27310,27310,34206
20210217,1115,27305,27330,27295,27320,55997
20210217,1116,27320,27360,27320,27345,86809
20210217,1117,27345,27385,27345,27360,121758
20210217,1118,27360,27370,27350,27365,44446
20210217,1119,27370,27385,27350,27385,50552
20210217,1120,27385,27415,27375,27390,136840
20210217,1121,27390,27395,27350,27370,27465
20210217,1122,27375,27415,27375,27405,102344
20210217,1123,27405,27440,27400,27435,98882
20210217,1124,27435,27455,27430,27455,74753
20210217,1125,27450,27475,27445,27450,111365
20210217,1126,27450,27455,27420,27420,111909
20210217,1127,27420,27430,27405,27430,55322
20210217,1128,27430,27430,27415,27425,37913
20210217,1129,27425,27445,27390,27405,62125
20210217,1130,27405,27405,27365,27370,50984
20210217,1131,27370,27390,27350,27370,87852
20210217,1132,27375,27375,27355,27360,54965
20210217,1133,27360,27395,27345,27370,52925
20210217,1134,27370,27405,27370,27390,41753
20210217,1135,27390,27405,27365,27400,29792
20210217,1136,27400,27415,27370,27385,33012
20210217,1137,27380,27380,27350,27355,68257
20210217,1138,27360,27375,27355,27365,26050
20210217,1139,27365,27365,27315,27340,56353
20210217,1140,27335,27370,27330,27365,26625
20210217,1141,27370,27370,27350,27355,28630
20210217,1142,27355,27370,27355,27370,28916
20210217,1143,27370,27395,27370,27370,44132
20210217,1144,27375,27375,27355,27375,20998
20210217,1145,27375,27420,27375,27415,104756
20210217,1146,27410,27420,27380,27405,43524
20210217,1147,27400,27430,27400,27415,59167
20210217,1148,27420,27455,27420,27425,92042
20210217,1149,27420,27450,27415,27450,60979
20210217,1150,27445,27455,27440,27450,41073
20210217,1151,27450,27455,27435,27445,31125
20210217,1152,27450,27500,27450,27480,223115
20210217,1153,27485,27510,27485,27505,110099
20210217,1154,27500,27510,27470,27470,65128
20210217,1155,27470,27480,27445,27465,56447
20210217,1156,27470,27485,27465,27465,74724
20210217,1157,27465,27465,27420,27445,41146
20210217,1158,27445,27460,27425,27440,32297
20210217,1159,27445,27465,27440,27450,40672
20210217,1200,27450,27475,27450,27470,30994
20210217,1201,27465,27480,27450,27455,58314
20210217,1202,27450,27455,27420,27435,64421
20210217,1203,27430,27430,27405,27415,59966
20210217,1204,27415,27435,27405,27435,25716
20210217,1205,27435,27445,27405,27410,31687
20210217,1206,27410,27420,27390,27405,58211
20210217,1207,27405,27425,27395,27420,31055
20210217,1208,27415,27440,27415,27430,21792
20210217,1209,27435,27480,27435,27455,103649
20210217,1210,27455,27490,27450,27475,47578
20210217,1211,27475,27475,27460,27470,28407
20210217,1212,27475,27500,27470,27485,95522
20210217,1213,27485,27515,27485,27510,72319
20210217,1214,27510,27540,27510,27540,129369
20210217,1215,27540,27545,27515,27525,89047
20210217,1216,27530,27545,27525,27530,70777
20210217,1217,27530,27555,27515,27520,153322
20210217,1218,27515,27540,27505,27540,96772
20210217,1219,27540,27550,27525,27540,43183
20210217,1220,27535,27540,27525,27530,38135
20210217,1221,27535,27545,27530,27540,23505
20210217,1222,27540,27545,27510,27515,82058
20210217,1223,27510,27515,27450,27470,112921
20210217,1224,27470,27480,27420,27465,107311
20210217,1225,27465,27465,27445,27465,39915
20210217,1226,27470,27485,27440,27460,59764
20210217,1227,27460,27470,27440,27450,55283
20210217,1228,27445,27450,27400,27415,90248
20210217,1229,27410,27425,27405,27425,49025
20210217,1230,27420,27420,27380,27380,74976
20210217,1231,27385,27400,27370,27370,87646
20210217,1232,27365,27370,27345,27360,86070
20210217,1233,27360,27360,27345,27355,46436
20210217,1234,27355,27385,27350,27375,22745
20210217,1235,27375,27375,27340,27345,92056
20210217,1236,27350,27350,27330,27340,104083
20210217,1237,27345,27370,27340,27370,22386
20210217,1238,27365,27365,27340,27350,33268
20210217,1239,27350,27400,27350,27390,58923
20210217,1240,27390,27400,27365,27365,95186
20210217,1241,27365,27395,27360,27380,35513
20210217,1242,27380,27410,27380,27405,73529
20210217,1243,27405,27425,27400,27415,23415
20210217,1244,27420,27425,27390,27390,24987
20210217,1245,27395,27425,27390,27415,39535
20210217,1246,27415,27445,27415,27435,66306
20210217,1247,27440,27450,27435,27440,32711
20210217,1248,27440,27475,27440,27450,58974
20210217,1249,27455,27470,27450,27460,40805
20210217,1250,27455,27465,27445,27460,36595
20210217,1251,27460,27475,27460,27475,34281
20210217,1252,27470,27485,27435,27435,64822
20210217,1253,27435,27460,27430,27460,28894
20210217,1254,27455,27475,27455,27470,25828
20210217,1255,27470,27505,27470,27490,116425
20210217,1256,27495,27505,27490,27495,46525
20210217,1257,27495,27500,27485,27495,50213
20210217,1258,27500,27505,27485,27485,39890
20210217,1259,27485,27505,27485,27490,51037
20210217,1300,27490,27500,27490,27500,27580
20210217,1301,27505,27510,27460,27460,53884
20210217,1302,27460,27480,27445,27450,49128
20210217,1303,27450,27480,27440,27475,17923
20210217,1304,27475,27480,27450,27455,37325
20210217,1305,27455,27460,27420,27430,69250
20210217,1306,27425,27440,27420,27425,31567
20210217,1307,27425,27435,27400,27410,57573
20210217,1308,27410,27435,27400,27430,41906
20210217,1309,27425,27475,27425,27475,104324
20210217,1310,27470,27520,27465,27500,125443
20210217,1311,27500,27530,27495,27515,96163
20210217,1312,27515,27520,27470,27475,46723
20210217,1313,27475,27485,27455,27475,39782
20210217,1314,27475,27500,27470,27480,49495
20210217,1315,27475,27480,27410,27425,61750
20210217,1316,27430,27435,27405,27425,69533
20210217,1317,27420,27425,27405,27410,58108
20210217,1318,27420,27435,27405,27415,33993
20210217,1319,27415,27415,27385,27390,125920
20210217,1320,27390,27410,27375,27410,49398
20210217,1321,27405,27430,27395,27415,47703
20210217,1322,27415,27425,27400,27425,23443
20210217,1323,27425,27430,27405,27405,21988
20210217,1324,27405,27425,27405,27425,12790
20210217,1325,27420,27420,27365,27375,60235
20210217,1326,27375,27400,27370,27395,51033
20210217,1327,27390,27400,27375,27380,22245
20210217,1328,27380,27385,27360,27385,34850
20210217,1329,27380,27400,27360,27365,28017
20210217,1330,27360,27375,27360,27370,33901
20210217,1331,27365,27385,27360,27385,18259
20210217,1332,27380,27400,27375,27385,24569
20210217,1333,27385,27410,27370,27400,57193
20210217,1334,27400,27405,27390,27390,18539
20210217,1335,27390,27440,27390,27405,51731
20210217,1336,27405,27425,27400,27400,23666
20210217,1337,27405,27405,27385,27400,17386
20210217,1338,27400,27435,27395,27425,38720
20210217,1339,27430,27445,27425,27435,27048
20210217,1340,27430,27440,27420,27425,13658
20210217,1341,27425,27440,27420,27435,15669
20210217,1342,27435,27465,27435,27460,87613
20210217,1343,27455,27465,27435,27460,27443
20210217,1344,27460,27475,27450,27450,28298
20210217,1345,27455,27465,27440,27440,18034
20210217,1346,27445,27465,27445,27455,22694
20210217,1347,27455,27475,27450,27455,40397
20210217,1348,27455,27455,27400,27415,41016
20210217,1349,27415,27420,27405,27410,28374
20210217,1350,27405,27405,27390,27405,49970
20210217,1351,27410,27450,27405,27445,16178
20210217,1352,27440,27445,27430,27445,18829
20210217,1353,27445,27475,27445,27465,93064
20210217,1354,27465,27475,27450,27450,30230
20210217,1355,27455,27455,27415,27415,19061
20210217,1356,27415,27425,27390,27415,56441
20210217,1357,27405,27425,27405,27415,21821
20210217,1358,27410,27415,27375,27385,53587
20210217,1359,27385,27395,27350,27360,179234
20210217,1400,27355,27370,27350,27355,31983
20210217,1401,27360,27365,27340,27345,107220
20210217,1402,27345,27395,27345,27390,50218
20210217,1403,27385,27405,27385,27395,49182
20210217,1404,27395,27400,27380,27400,38030
20210217,1405,27395,27430,27385,27415,51017
20210217,1406,27415,27435,27405,27435,48606
20210217,1407,27430,27430,27410,27410,42389
20210217,1408,27410,27415,27385,27405,24915
20210217,1409,27405,27410,27375,27385,33827
20210217,1410,27390,27390,27375,27375,56155
20210217,1411,27375,27390,27370,27385,37009
20210217,1412,27390,27395,27380,27385,11060
20210217,1413,27385,27405,27360,27360,70180
20210217,1414,27360,27400,27360,27390,13513
20210217,1415,27390,27420,27390,27410,103491
20210217,1416,27410,27440,27410,27420,122646
20210217,1417,27425,27435,27425,27430,22273
20210217,1418,27430,27445,27420,27445,53780
20210217,1419,27445,27445,27415,27415,44232
20210217,1420,27415,27425,27410,27415,23934
20210217,1421,27420,27455,27420,27450,129139
20210217,1422,27455,27460,27445,27450,49158
20210217,1423,27455,27465,27450,27455,31953
20210217,1424,27450,27450,27425,27445,28885
20210217,1425,27445,27460,27440,27450,31678
20210217,1426,27450,27470,27440,27465,69124
20210217,1427,27465,27475,27455,27460,123606
20210217,1428,27470,27480,27470,27475,19245
20210217,1429,27470,27515,27470,27500,196979
20210217,1430,27505,27505,27475,27485,58074
20210217,1431,27490,27560,27490,27545,173103
20210217,1432,27545,27595,27540,27595,200400
20210217,1433,27595,27610,27580,27590,176572
20210217,1434,27590,27620,27585,27615,108895
20210217,1435,27620,27635,27610,27625,102018
20210217,1436,27620,27660,27620,27655,120100
20210217,1437,27655,27690,27655,27685,174376
20210217,1438,27685,27690,27665,27670,114059
20210217,1439,27675,27710,27670,27685,201710
20210217,1440,27680,27690,27665,27680,97356
20210217,1441,27680,27685,27655,27660,124578
20210217,1442,27660,27665,27635,27650,71594
20210217,1443,27660,27670,27585,27610,171018
20210217,1444,27615,27615,27565,27595,75302
20210217,1445,27590,27615,27590,27595,59046
20210217,1446,27600,27605,27580,27580,55858
20210217,1447,27580,27610,27580,27605,28508
20210217,1448,27600,27630,27595,27610,78589
20210217,1449,27615,27635,27595,27635,42406
20210217,1450,27635,27665,27630,27660,79259
20210217,1451,27655,27655,27630,27640,49505
20210217,1452,27640,27665,27640,27665,54483
20210217,1453,27665,27675,27630,27640,72444
20210217,1454,27640,27645,27600,27600,49601
20210217,1455,27605,27625,27595,27620,55051
20210217,1456,27620,27675,27620,27660,81101
20210217,1457,27660,27665,27635,27640,22052
20210217,1458,27640,27640,27580,27600,75346
20210217,1459,27595,27615,27580,27585,44116
20210217,1500,27590,27615,27585,27590,47293
20210217,1501,27585,27590,27520,27560,121490
20210217,1502,27560,27580,27560,27570,38981
20210217,1503,27570,27575,27505,27525,80415
20210217,1504,27520,27545,27515,27535,57603
20210217,1505,27535,27545,27530,27535,29775
20210217,1506,27535,27565,27515,27525,107564
20210217,1507,27525,27540,27500,27505,72784
20210217,1508,27505,27505,27470,27485,83582
20210217,1509,27485,27505,27475,27485,36889
20210217,1510,27490,27505,27485,27500,103710
20210217,1511,27495,27535,27495,27510,149351
20210217,1512,27515,27540,27505,27540,74766
20210217,1513,27545,27545,27515,27520,39190
20210217,1514,27520,27525,27510,27520,21835
20210217,1515,27525,27530,27500,27500,26610
20210217,1516,27500,27530,27495,27525,78127
20210217,1517,27530,27545,27525,27540,62378
20210217,1518,27540,27555,27530,27535,79323
20210217,1519,27535,27540,27520,27540,30851
20210217,1520,27535,27550,27525,27530,46882
20210217,1530,27600,27600,27600,27600,322831