날짜,시간,시가,고가,저가,종가,거래량
20210219,0901,2120,2120,2110,2115,5143314
20210219,0902,2110,2115,2105,2105,3924606
20210219,0903,2105,2110,2100,2105,1735825
20210219,0904,2110,2115,2100,2110,4386316
20210219,0905,2110,2110,2105,2110,1849965
20210219,0906,2110,2115,2105,2110,2182891
20210219,0907,2110,2110,2105,2110,1096051
20210219,0908,2110,2115,2105,2115,820948
20210219,0909,2115,2120,2110,2115,3681979
20210219,0910,2115,2120,2115,2120,1417893
20210219,0911,2120,2120,2115,2120,1220836
20210219,0912,2120,2125,2115,2125,2418527
20210219,0913,2125,2125,2115,2120,3004303
20210219,0914,2115,2125,2115,2120,2055255
20210219,0915,2120,2125,2115,2125,2590109
20210219,0916,2120,2130,2120,2130,2997116
20210219,0917,2130,2130,2120,2125,2885810
20210219,0918,2120,2125,2120,2125,798042
20210219,0919,2125,2125,2120,2125,3186377
20210219,0920,2125,2125,2115,2120,1128102
20210219,0921,2120,2120,2110,2110,2042982
20210219,0922,2110,2120,2110,2115,1604079
20210219,0923,2115,2115,2105,2110,3130398
20210219,0924,2115,2115,2105,2110,299735
20210219,0925,2110,2110,2105,2110,126748
20210219,0926,2110,2115,2105,2110,4320501
20210219,0927,2110,2110,2105,2110,256559
20210219,0928,2105,2110,2100,2105,6273159
20210219,0929,2105,2110,2100,2100,682306
20210219,0930,2100,2105,2100,2105,476625
20210219,0931,2100,2105,2100,2105,246844
20210219,0932,2105,2105,2100,2105,2343433
20210219,0933,2105,2105,2100,2100,2263493
20210219,0934,2105,2105,2100,2100,255324
20210219,0935,2100,2105,2100,2105,174257
20210219,0936,2105,2105,2095,2095,2694692
20210219,0937,2095,2105,2095,2100,1305200
20210219,0938,2105,2105,2100,2105,381315
20210219,0939,2105,2105,2100,2105,363925
20210219,0940,2105,2110,2105,2110,1295205
20210219,0941,2110,2110,2105,2110,1540673
20210219,0942,2110,2115,2105,2110,5228906
20210219,0943,2110,2110,2105,2105,573632
20210219,0944,2105,2105,2100,2105,124327
20210219,0945,2105,2110,2100,2105,882270
20210219,0946,2105,2115,2100,2115,1102516
20210219,0947,2110,2115,2105,2110,664395
20210219,0948,2110,2115,2110,2115,1131387
20210219,0949,2115,2120,2110,2115,5479452
20210219,0950,2115,2115,2110,2110,64297
20210219,0951,2115,2120,2110,2120,1536840
20210219,0952,2120,2120,2115,2120,555578
20210219,0953,2120,2120,2115,2120,148819
20210219,0954,2120,2120,2115,2120,699534
20210219,0955,2120,2120,2115,2120,513989
20210219,0956,2120,2120,2115,2120,55713
20210219,0957,2120,2125,2115,2120,4136713
20210219,0958,2120,2125,2115,2120,534906
20210219,0959,2120,2120,2115,2115,127805
20210219,1000,2120,2120,2110,2115,1455208
20210219,1001,2120,2120,2110,2110,773966
20210219,1002,2110,2115,2105,2110,789467
20210219,1003,2110,2110,2105,2110,127824
20210219,1004,2110,2110,2105,2110,134070
20210219,1005,2110,2110,2105,2105,3375686
20210219,1006,2105,2110,2105,2105,147650
20210219,1007,2105,2110,2100,2105,1126286
20210219,1008,2105,2110,2105,2105,461430
20210219,1009,2105,2115,2105,2115,867408
20210219,1010,2110,2115,2105,2110,466758
20210219,1011,2115,2120,2110,2120,943237
20210219,1012,2120,2120,2115,2115,168809
20210219,1013,2115,2120,2115,2120,216934
20210219,1014,2120,2120,2115,2115,136189
20210219,1015,2120,2125,2115,2120,4502348
20210219,1016,2120,2125,2120,2125,424488
20210219,1017,2125,2125,2120,2120,233961
20210219,1018,2125,2125,2115,2120,1434946
20210219,1019,2120,2120,2115,2120,1446661
20210219,1020,2115,2120,2115,2120,22757
20210219,1021,2120,2125,2115,2125,1307378
20210219,1022,2125,2130,2120,2125,4206140
20210219,1023,2130,2130,2120,2130,1500936
20210219,1024,2130,2135,2125,2135,2955198
20210219,1025,2130,2135,2130,2135,674132
20210219,1026,2135,2135,2130,2135,248701
20210219,1027,2135,2135,2130,2135,766718
20210219,1028,2135,2145,2135,2140,3598436
20210219,1029,2140,2145,2135,2140,2024449
20210219,1030,2145,2145,2140,2145,1302420
20210219,1031,2145,2145,2140,2140,3428627
20210219,1032,2145,2150,2140,2145,4806722
20210219,1033,2145,2145,2140,2145,2490290
20210219,1034,2145,2150,2145,2150,2357488
20210219,1035,2150,2155,2145,2155,6140447
20210219,1036,2150,2155,2150,2155,640977
20210219,1037,2155,2155,2145,2150,1586038
20210219,1038,2145,2155,2145,2150,1390351
20210219,1039,2145,2150,2145,2145,732270
20210219,1040,2150,2155,2145,2150,3889773
20210219,1041,2150,2155,2145,2150,2441984
20210219,1042,2155,2160,2150,2155,3122333
20210219,1043,2155,2160,2150,2160,4711705
20210219,1044,2160,2165,2155,2160,3314796
20210219,1045,2160,2165,2160,2165,757551
20210219,1046,2165,2170,2160,2165,2267786
20210219,1047,2160,2165,2160,2165,2246888
20210219,1048,2165,2175,2165,2170,5070023
20210219,1049,2170,2170,2160,2170,2117286
20210219,1050,2170,2170,2160,2170,1121586
20210219,1051,2170,2175,2165,2175,2556955
20210219,1052,2175,2175,2160,2165,2995332
20210219,1053,2165,2170,2160,2165,1740825
20210219,1054,2160,2170,2160,2165,4559536
20210219,1055,2165,2165,2160,2160,1069851
20210219,1056,2160,2165,2160,2160,3101785
20210219,1057,2165,2170,2160,2160,2373983
20210219,1058,2165,2165,2155,2155,1612470
20210219,1059,2155,2165,2155,2155,1070842
20210219,1100,2155,2165,2155,2165,1366806
20210219,1101,2160,2170,2160,2165,5826609
20210219,1102,2165,2170,2160,2170,614112
20210219,1103,2170,2170,2155,2160,5330215
20210219,1104,2160,2165,2155,2160,492466
20210219,1105,2160,2170,2155,2165,5693398
20210219,1106,2165,2170,2160,2165,3331517
20210219,1107,2165,2170,2160,2170,829488
20210219,1108,2165,2170,2165,2170,133920
20210219,1109,2170,2170,2165,2170,445534
20210219,1110,2170,2170,2160,2165,1052516
20210219,1111,2165,2170,2160,2165,731001
20210219,1112,2170,2175,2165,2170,3319407
20210219,1113,2170,2175,2170,2175,1120300
20210219,1114,2170,2175,2170,2175,295272
20210219,1115,2175,2175,2170,2170,180838
20210219,1116,2175,2180,2170,2175,4089838
20210219,1117,2175,2180,2175,2180,1231699
20210219,1118,2180,2185,2175,2180,6048638
20210219,1119,2185,2185,2175,2180,3114474
20210219,1120,2180,2185,2180,2185,701893
20210219,1121,2185,2190,2180,2185,4302731
20210219,1122,2190,2190,2180,2185,1221512
20210219,1123,2185,2190,2185,2190,1692692
20210219,1124,2190,2190,2185,2190,357459
20210219,1125,2185,2195,2185,2190,6615457
20210219,1126,2190,2190,2185,2185,2610461
20210219,1127,2190,2195,2185,2190,3383967
20210219,1128,2190,2195,2185,2190,2004307
20210219,1129,2185,2190,2180,2180,4714249
20210219,1130,2180,2185,2180,2180,482873
20210219,1131,2180,2185,2180,2180,837937
20210219,1132,2180,2190,2180,2185,3289037
20210219,1133,2185,2185,2180,2180,1014664
20210219,1134,2185,2190,2180,2185,510623
20210219,1135,2190,2190,2180,2185,1540770
20210219,1136,2185,2190,2180,2180,5571937
20210219,1137,2180,2185,2180,2185,137896
20210219,1138,2180,2190,2180,2185,763370
20210219,1139,2185,2195,2185,2190,3949874
20210219,1140,2195,2195,2185,2190,1044267
20210219,1141,2190,2195,2185,2185,2128953
20210219,1142,2185,2195,2185,2195,898589
20210219,1143,2195,2195,2185,2190,491850
20210219,1144,2190,2190,2185,2190,32649
20210219,1145,2185,2190,2185,2185,72233
20210219,1146,2185,2190,2180,2180,1871000
20210219,1147,2180,2185,2180,2180,1975307
20210219,1148,2180,2185,2175,2175,546372
20210219,1149,2175,2180,2175,2175,1937912
20210219,1150,2175,2185,2175,2185,1972714
20210219,1151,2180,2190,2180,2180,1060223
20210219,1152,2180,2185,2180,2185,1416302
20210219,1153,2180,2190,2180,2185,3720631
20210219,1154,2185,2190,2180,2185,2625618
20210219,1155,2185,2190,2180,2190,2297334
20210219,1156,2185,2185,2180,2185,1281577
20210219,1157,2185,2190,2180,2190,4135292
20210219,1158,2185,2190,2180,2185,476684
20210219,1159,2180,2185,2175,2175,1772063
20210219,1200,2180,2185,2175,2180,1109124
20210219,1201,2180,2185,2175,2175,754761
20210219,1202,2175,2180,2175,2180,133825
20210219,1203,2175,2180,2175,2175,365726
20210219,1204,2175,2180,2170,2175,5109515
20210219,1205,2175,2180,2175,2175,351554
20210219,1206,2175,2180,2175,2175,380705
20210219,1207,2175,2180,2170,2175,691380
20210219,1208,2175,2180,2170,2175,180847
20210219,1209,2170,2175,2170,2175,200183
20210219,1210,2170,2175,2170,2175,122310
20210219,1211,2170,2175,2170,2175,260281
20210219,1212,2175,2175,2170,2175,91202
20210219,1213,2175,2180,2170,2175,785892
20210219,1214,2180,2180,2170,2170,446712
20210219,1215,2175,2175,2170,2175,27148
20210219,1216,2175,2175,2170,2175,354233
20210219,1217,2175,2175,2170,2175,777770
20210219,1218,2175,2175,2170,2170,169793
20210219,1219,2175,2175,2170,2170,2906780
20210219,1220,2170,2175,2165,2170,1774297
20210219,1221,2170,2175,2165,2170,563056
20210219,1222,2175,2180,2170,2180,831858
20210219,1223,2180,2180,2175,2180,109960
20210219,1224,2175,2180,2175,2180,65427
20210219,1225,2180,2180,2170,2170,800659
20210219,1226,2175,2175,2165,2170,853663
20210219,1227,2170,2170,2160,2165,2288115
20210219,1228,2160,2170,2160,2165,2016596
20210219,1229,2165,2170,2160,2165,298723
20210219,1230,2170,2170,2160,2165,406170
20210219,1231,2165,2170,2160,2165,376902
20210219,1232,2165,2170,2165,2165,477734
20210219,1233,2170,2170,2165,2165,121140
20210219,1234,2165,2170,2160,2165,994136
20210219,1235,2165,2165,2160,2160,479226
20210219,1236,2160,2165,2155,2160,3571123
20210219,1237,2160,2160,2155,2160,499308
20210219,1238,2160,2160,2155,2160,212531
20210219,1239,2160,2160,2150,2155,4169163
20210219,1240,2155,2160,2155,2160,1279124
20210219,1241,2155,2160,2150,2155,750412
20210219,1242,2155,2160,2150,2155,1282041
20210219,1243,2155,2155,2150,2155,1435000
20210219,1244,2155,2155,2150,2150,466410
20210219,1245,2150,2155,2150,2150,284332
20210219,1246,2150,2160,2150,2160,2901927
20210219,1247,2160,2160,2150,2155,762052
20210219,1248,2155,2160,2150,2160,1103847
20210219,1249,2160,2165,2155,2165,1593956
20210219,1250,2160,2165,2155,2165,2918283
20210219,1251,2160,2165,2155,2165,1228513
20210219,1252,2165,2165,2160,2165,404841
20210219,1253,2160,2165,2155,2160,900445
20210219,1254,2160,2165,2155,2160,428276
20210219,1255,2155,2160,2150,2155,3958684
20210219,1256,2155,2160,2150,2155,1255751
20210219,1257,2155,2155,2150,2155,97128
20210219,1258,2155,2155,2150,2150,104847
20210219,1259,2155,2160,2150,2160,1167240
20210219,1300,2160,2160,2155,2160,75626
20210219,1301,2160,2160,2155,2160,691039
20210219,1302,2155,2160,2150,2150,245484
20210219,1303,2155,2155,2150,2150,203130
20210219,1304,2150,2155,2150,2155,450877
20210219,1305,2155,2155,2150,2155,426150
20210219,1306,2150,2155,2150,2155,121067
20210219,1307,2150,2160,2150,2160,924395
20210219,1308,2160,2160,2155,2155,686661
20210219,1309,2155,2155,2150,2150,143054
20210219,1310,2150,2160,2150,2155,499736
20210219,1311,2155,2155,2150,2150,211549
20210219,1312,2155,2155,2150,2155,179824
20210219,1313,2150,2155,2145,2150,3021858
20210219,1314,2145,2150,2145,2150,2678890
20210219,1315,2150,2155,2150,2150,979303
20210219,1316,2150,2150,2145,2145,449662
20210219,1317,2150,2150,2140,2150,3109218
20210219,1318,2145,2150,2140,2140,361946
20210219,1319,2145,2150,2140,2145,2187066
20210219,1320,2145,2150,2140,2145,821161
20210219,1321,2145,2155,2145,2150,3759828
20210219,1322,2150,2155,2145,2155,1504995
20210219,1323,2150,2155,2150,2150,844050
20210219,1324,2155,2155,2145,2150,279242
20210219,1325,2145,2150,2140,2150,2186802
20210219,1326,2150,2150,2140,2150,1502658
20210219,1327,2145,2150,2140,2145,575468
20210219,1328,2140,2150,2140,2145,1802069
20210219,1329,2145,2145,2140,2140,251103
20210219,1330,2145,2150,2140,2145,1051810
20210219,1331,2145,2150,2145,2145,1426240
20210219,1332,2145,2150,2145,2150,50115
20210219,1333,2150,2150,2145,2145,126837
20210219,1334,2150,2150,2145,2150,42143
20210219,1335,2150,2150,2145,2150,44314
20210219,1336,2150,2150,2135,2140,3931763
20210219,1337,2135,2140,2125,2125,7333242
20210219,1338,2125,2135,2125,2130,5872608
20210219,1339,2130,2135,2125,2130,791456
20210219,1340,2130,2135,2125,2125,2647059
20210219,1341,2130,2130,2120,2125,4943062
20210219,1342,2125,2130,2120,2125,1038525
20210219,1343,2120,2130,2120,2125,1398560
20210219,1344,2125,2130,2120,2125,322375
20210219,1345,2125,2125,2120,2125,2914486
20210219,1346,2125,2125,2115,2120,550668
20210219,1347,2115,2125,2115,2115,1871754
20210219,1348,2120,2125,2115,2120,1020817
20210219,1349,2125,2125,2115,2120,589895
20210219,1350,2120,2120,2115,2120,150069
20210219,1351,2120,2120,2115,2120,1220101
20210219,1352,2120,2125,2120,2125,852019
20210219,1353,2125,2130,2120,2130,2754643
20210219,1354,2125,2130,2125,2130,4586972
20210219,1355,2130,2130,2120,2125,1295485
20210219,1356,2125,2130,2120,2125,1756696
20210219,1357,2125,2130,2120,2125,462131
20210219,1358,2125,2130,2125,2130,261988
20210219,1359,2130,2130,2125,2130,1529418
20210219,1400,2130,2130,2125,2130,228097
20210219,1401,2130,2130,2120,2125,2118580
20210219,1402,2125,2125,2115,2115,3251946
20210219,1403,2120,2125,2115,2125,1189833
20210219,1404,2125,2125,2120,2125,49819
20210219,1405,2125,2130,2120,2120,1716948
20210219,1406,2125,2130,2125,2130,268257
20210219,1407,2125,2130,2120,2125,261296
20210219,1408,2125,2125,2120,2125,145579
20210219,1409,2120,2125,2120,2125,1063882
20210219,1410,2125,2125,2120,2125,1212539
20210219,1411,2125,2125,2115,2125,890866
20210219,1412,2125,2125,2120,2120,85259
20210219,1413,2125,2125,2120,2120,70752
20210219,1414,2120,2125,2115,2120,1243538
20210219,1415,2120,2125,2115,2120,2359709
20210219,1416,2120,2120,2115,2120,1080819
20210219,1417,2120,2120,2110,2110,2048543
20210219,1418,2115,2115,2110,2110,708251
20210219,1419,2115,2115,2110,2110,375493
20210219,1420,2110,2120,2110,2115,2801378
20210219,1421,2115,2120,2115,2115,67212
20210219,1422,2115,2125,2110,2120,2735428
20210219,1423,2120,2130,2120,2130,3517925
20210219,1424,2130,2130,2120,2125,2704146
20210219,1425,2125,2125,2120,2120,204117
20210219,1426,2125,2130,2120,2120,1046307
20210219,1427,2125,2130,2120,2130,544396
20210219,1428,2130,2130,2125,2130,143560
20210219,1429,2125,2130,2125,2125,725580
20210219,1430,2130,2130,2125,2130,1965214
20210219,1431,2130,2130,2120,2125,1294323
20210219,1432,2125,2125,2120,2125,132794
20210219,1433,2120,2125,2120,2125,2672738
20210219,1434,2120,2125,2115,2115,567737
20210219,1435,2115,2120,2115,2120,56479
20210219,1436,2115,2125,2115,2115,654073
20210219,1437,2120,2120,2115,2115,1444117
20210219,1438,2115,2120,2110,2110,1341313
20210219,1439,2110,2115,2110,2115,462220
20210219,1440,2115,2120,2110,2120,1086469
20210219,1441,2120,2120,2115,2115,779849
20210219,1442,2115,2120,2115,2115,95553
20210219,1443,2120,2120,2115,2120,2346089
20210219,1444,2120,2120,2110,2115,927109
20210219,1445,2110,2115,2110,2115,284124
20210219,1446,2115,2120,2110,2115,723162
20210219,1447,2115,2115,2110,2110,759575
20210219,1448,2115,2115,2110,2110,529894
20210219,1449,2110,2115,2105,2110,2420423
20210219,1450,2110,2110,2105,2110,916371
20210219,1451,2110,2110,2105,2105,863498
20210219,1452,2110,2110,2100,2105,1600889
20210219,1453,2100,2105,2100,2105,1037935
20210219,1454,2100,2105,2095,2100,2502073
20210219,1455,2095,2100,2095,2100,2598754
20210219,1456,2095,2105,2095,2100,1815914
20210219,1457,2095,2105,2095,2100,771320
20210219,1458,2100,2105,2095,2095,703253
20210219,1459,2100,2100,2095,2100,216533
20210219,1500,2100,2100,2090,2095,2637805
20210219,1501,2095,2100,2090,2095,1418096
20210219,1502,2095,2100,2095,2100,562662
20210219,1503,2100,2100,2090,2095,616265
20210219,1504,2095,2095,2090,2095,754815
20210219,1505,2095,2095,2090,2095,199749
20210219,1506,2095,2095,2085,2090,2587130
20210219,1507,2090,2090,2085,2085,641181
20210219,1508,2090,2090,2085,2085,261462
20210219,1509,2090,2095,2090,2095,1987063
20210219,1510,2095,2100,2090,2095,3306664
20210219,1511,2095,2100,2090,2095,418980
20210219,1512,2095,2100,2090,2100,1908061
20210219,1513,2095,2100,2095,2095,288015
20210219,1514,2095,2100,2090,2095,1095633
20210219,1515,2090,2095,2090,2095,58488
20210219,1516,2090,2095,2085,2090,1133947
20210219,1517,2090,2090,2085,2090,1314419
20210219,1518,2085,2090,2080,2090,3029758
20210219,1519,2090,2090,2080,2085,452556
20210219,1520,2085,2085,2080,2085,1291864
20210219,1530,2080,2080,2080,2080,7083913