날짜,시간,시가,고가,저가,종가,거래량
20210218,0901,27435,27485,27415,27440,169014
20210218,0902,27440,27505,27420,27490,259373
20210218,0903,27490,27600,27485,27600,201783
20210218,0904,27600,27625,27560,27615,266973
20210218,0905,27615,27630,27580,27605,106817
20210218,0906,27605,27620,27570,27605,137899
20210218,0907,27610,27620,27550,27605,126036
20210218,0908,27600,27680,27595,27665,258289
20210218,0909,27660,27675,27645,27665,98491
20210218,0910,27655,27680,27580,27625,201921
20210218,0911,27630,27710,27585,27585,256417
20210218,0912,27585,27610,27560,27575,86108
20210218,0913,27575,27580,27525,27530,76367
20210218,0914,27530,27535,27480,27480,103889
20210218,0915,27485,27530,27465,27490,173996
20210218,0916,27490,27530,27445,27475,130951
20210218,0917,27475,27475,27445,27465,72252
20210218,0918,27475,27535,27465,27475,70775
20210218,0919,27490,27515,27450,27505,116328
20210218,0920,27510,27515,27435,27450,106640
20210218,0921,27455,27465,27425,27455,76865
20210218,0922,27460,27475,27425,27450,173189
20210218,0923,27455,27465,27415,27445,96507
20210218,0924,27440,27455,27400,27410,132998
20210218,0925,27405,27410,27360,27375,172103
20210218,0926,27375,27435,27360,27425,149675
20210218,0927,27425,27480,27415,27460,138067
20210218,0928,27460,27510,27460,27495,82110
20210218,0929,27495,27495,27435,27450,102285
20210218,0930,27455,27505,27455,27500,61767
20210218,0931,27505,27525,27485,27500,113984
20210218,0932,27495,27500,27445,27470,58187
20210218,0933,27460,27470,27410,27455,54483
20210218,0934,27450,27490,27440,27465,23291
20210218,0935,27465,27465,27415,27460,45617
20210218,0936,27455,27515,27440,27500,82826
20210218,0937,27510,27555,27500,27540,133590
20210218,0938,27540,27565,27530,27555,110693
20210218,0939,27555,27600,27550,27590,153404
20210218,0940,27595,27630,27575,27625,164124
20210218,0941,27625,27660,27610,27645,107686
20210218,0942,27645,27680,27630,27670,109282
20210218,0943,27660,27670,27635,27655,115179
20210218,0944,27655,27665,27650,27650,79138
20210218,0945,27655,27655,27615,27620,61872
20210218,0946,27615,27650,27610,27650,110230
20210218,0947,27650,27675,27630,27655,97287
20210218,0948,27650,27680,27615,27625,76745
20210218,0949,27615,27640,27610,27625,57332
20210218,0950,27625,27650,27620,27650,29175
20210218,0951,27650,27695,27645,27650,241342
20210218,0952,27650,27650,27585,27590,86832
20210218,0953,27585,27595,27550,27560,61895
20210218,0954,27565,27570,27535,27535,54784
20210218,0955,27540,27560,27530,27555,53620
20210218,0956,27550,27575,27520,27520,52409
20210218,0957,27525,27530,27465,27465,114913
20210218,0958,27470,27480,27450,27480,86011
20210218,0959,27475,27495,27460,27490,62099
20210218,1000,27495,27545,27455,27520,123150
20210218,1001,27515,27525,27475,27480,66116
20210218,1002,27480,27495,27460,27465,41306
20210218,1003,27465,27465,27435,27455,120547
20210218,1004,27460,27470,27445,27465,35197
20210218,1005,27465,27510,27460,27475,75260
20210218,1006,27470,27490,27420,27445,128242
20210218,1007,27445,27455,27420,27445,85181
20210218,1008,27450,27515,27440,27490,54869
20210218,1009,27480,27520,27455,27510,93418
20210218,1010,27520,27520,27455,27495,40066
20210218,1011,27490,27505,27470,27475,68948
20210218,1012,27480,27480,27420,27450,99466
20210218,1013,27445,27475,27440,27470,42277
20210218,1014,27465,27490,27440,27480,46939
20210218,1015,27485,27485,27445,27465,45626
20210218,1016,27470,27525,27470,27510,134772
20210218,1017,27515,27520,27465,27500,23857
20210218,1018,27500,27510,27465,27470,48349
20210218,1019,27470,27485,27460,27465,21689
20210218,1020,27465,27470,27445,27465,71324
20210218,1021,27460,27485,27455,27470,16650
20210218,1022,27470,27490,27470,27480,30711
20210218,1023,27475,27510,27445,27445,102620
20210218,1024,27440,27450,27410,27420,194167
20210218,1025,27415,27430,27395,27425,219649
20210218,1026,27420,27440,27410,27430,40304
20210218,1027,27435,27450,27425,27450,35366
20210218,1028,27450,27480,27440,27465,52759
20210218,1029,27465,27480,27450,27460,32711
20210218,1030,27455,27465,27445,27455,39541
20210218,1031,27460,27465,27390,27390,175196
20210218,1032,27400,27410,27390,27395,64907
20210218,1033,27395,27395,27370,27370,133243
20210218,1034,27375,27390,27350,27355,142391
20210218,1035,27355,27355,27315,27320,201360
20210218,1036,27330,27330,27285,27315,164080
20210218,1037,27310,27310,27285,27300,88604
20210218,1038,27305,27305,27255,27260,162447
20210218,1039,27270,27285,27240,27245,111194
20210218,1040,27245,27265,27245,27255,88480
20210218,1041,27260,27285,27250,27255,69458
20210218,1042,27260,27295,27250,27265,100830
20210218,1043,27265,27265,27210,27210,204293
20210218,1044,27210,27210,27155,27155,366092
20210218,1045,27165,27175,27155,27160,261804
20210218,1046,27160,27175,27115,27175,188667
20210218,1047,27180,27180,27145,27175,112779
20210218,1048,27170,27185,27140,27170,140653
20210218,1049,27170,27195,27150,27195,60293
20210218,1050,27190,27200,27175,27190,218090
20210218,1051,27180,27200,27170,27180,54735
20210218,1052,27175,27210,27165,27200,62701
20210218,1053,27195,27225,27195,27220,68508
20210218,1054,27220,27245,27200,27210,132055
20210218,1055,27205,27210,27150,27210,72702
20210218,1056,27210,27235,27200,27210,36287
20210218,1057,27210,27225,27200,27200,69712
20210218,1058,27200,27215,27155,27195,79009
20210218,1059,27195,27200,27175,27190,40045
20210218,1100,27190,27230,27185,27205,78211
20210218,1101,27215,27235,27190,27225,45843
20210218,1102,27230,27230,27200,27200,49802
20210218,1103,27205,27220,27165,27210,51607
20210218,1104,27210,27230,27165,27210,71260
20210218,1105,27210,27215,27160,27180,75140
20210218,1106,27170,27175,27125,27140,119596
20210218,1107,27135,27170,27135,27145,53288
20210218,1108,27145,27155,27105,27120,189629
20210218,1109,27120,27125,27100,27110,117980
20210218,1110,27115,27125,27085,27115,133104
20210218,1111,27110,27160,27105,27125,89922
20210218,1112,27125,27165,27125,27160,128127
20210218,1113,27155,27160,27135,27150,103012
20210218,1114,27150,27185,27140,27165,126625
20210218,1115,27175,27185,27160,27170,80848
20210218,1116,27170,27175,27110,27115,52343
20210218,1117,27120,27155,27115,27150,78538
20210218,1118,27150,27150,27130,27145,19496
20210218,1119,27145,27175,27140,27145,82383
20210218,1120,27145,27145,27100,27130,74866
20210218,1121,27130,27145,27120,27125,28758
20210218,1122,27125,27175,27115,27150,42001
20210218,1123,27155,27180,27150,27160,35366
20210218,1124,27155,27170,27125,27165,34184
20210218,1125,27155,27195,27150,27185,52039
20210218,1126,27185,27195,27145,27160,52842
20210218,1127,27160,27190,27160,27180,33645
20210218,1128,27185,27225,27185,27215,97053
20210218,1129,27215,27220,27195,27200,43880
20210218,1130,27200,27230,27200,27230,31285
20210218,1131,27230,27245,27205,27205,95477
20210218,1132,27210,27230,27210,27230,35275
20210218,1133,27225,27255,27225,27240,80304
20210218,1134,27240,27245,27200,27215,46263
20210218,1135,27210,27225,27200,27215,38909
20210218,1136,27220,27240,27200,27200,18749
20210218,1137,27205,27215,27180,27195,37604
20210218,1138,27195,27220,27190,27200,12521
20210218,1139,27195,27205,27165,27205,40742
20210218,1140,27210,27215,27195,27195,19195
20210218,1141,27195,27230,27185,27205,28977
20210218,1142,27205,27210,27175,27185,19458
20210218,1143,27185,27195,27165,27195,27620
20210218,1144,27195,27200,27175,27185,16868
20210218,1145,27185,27195,27185,27185,15995
20210218,1146,27185,27215,27180,27215,34089
20210218,1147,27210,27250,27210,27245,59781
20210218,1148,27245,27310,27245,27295,286648
20210218,1149,27305,27310,27295,27295,66936
20210218,1150,27295,27325,27285,27300,109477
20210218,1151,27300,27310,27280,27295,33866
20210218,1152,27290,27330,27285,27320,114696
20210218,1153,27320,27345,27315,27320,99217
20210218,1154,27325,27335,27320,27335,67288
20210218,1155,27335,27355,27335,27340,163453
20210218,1156,27345,27365,27340,27365,88499
20210218,1157,27365,27370,27335,27335,83888
20210218,1158,27340,27365,27340,27360,104492
20210218,1159,27355,27365,27335,27355,47173
20210218,1200,27355,27370,27355,27365,43588
20210218,1201,27365,27380,27355,27360,86685
20210218,1202,27365,27390,27365,27370,122185
20210218,1203,27370,27370,27335,27340,81621
20210218,1204,27340,27350,27320,27325,43139
20210218,1205,27335,27350,27330,27340,54014
20210218,1206,27340,27360,27335,27350,23521
20210218,1207,27350,27355,27325,27335,14329
20210218,1208,27335,27350,27325,27340,12577
20210218,1209,27340,27345,27325,27330,18707
20210218,1210,27330,27335,27320,27330,23168
20210218,1211,27335,27350,27325,27335,24696
20210218,1212,27330,27335,27300,27305,48120
20210218,1213,27305,27315,27270,27280,71274
20210218,1214,27280,27290,27270,27275,33376
20210218,1215,27280,27290,27275,27285,16520
20210218,1216,27285,27305,27285,27290,35777
20210218,1217,27295,27295,27275,27280,27210
20210218,1218,27280,27280,27255,27275,36249
20210218,1219,27275,27295,27275,27285,31342
20210218,1220,27280,27280,27235,27250,79290
20210218,1221,27250,27255,27215,27215,78067
20210218,1222,27220,27220,27180,27185,64127
20210218,1223,27185,27195,27130,27135,150707
20210218,1224,27135,27145,27125,27145,65994
20210218,1225,27145,27150,27135,27150,42059
20210218,1226,27145,27155,27140,27145,32699
20210218,1227,27150,27150,27105,27110,195659
20210218,1228,27110,27115,27095,27115,108749
20210218,1229,27110,27110,27060,27060,155201
20210218,1230,27065,27070,27035,27040,191009
20210218,1231,27040,27050,27015,27020,99161
20210218,1232,27020,27020,26980,26985,298135
20210218,1233,26985,26990,26950,26975,135108
20210218,1234,26975,26975,26955,26965,67541
20210218,1235,26965,26980,26935,26960,178891
20210218,1236,26965,26980,26960,26975,66969
20210218,1237,26975,26990,26965,26970,107042
20210218,1238,26965,26980,26950,26955,90773
20210218,1239,26955,26985,26940,26950,64677
20210218,1240,26950,26960,26895,26910,210945
20210218,1241,26910,26950,26885,26950,96299
20210218,1242,26950,26965,26930,26935,161201
20210218,1243,26935,26950,26920,26945,74112
20210218,1244,26945,26965,26935,26935,123921
20210218,1245,26935,26965,26920,26960,115769
20210218,1246,26960,26970,26945,26955,118028
20210218,1247,26950,26960,26945,26955,69313
20210218,1248,26960,26980,26950,26955,85708
20210218,1249,26955,26975,26955,26960,44753
20210218,1250,26960,26965,26880,26900,224885
20210218,1251,26900,26945,26900,26935,63452
20210218,1252,26935,26940,26905,26905,60545
20210218,1253,26910,26935,26900,26925,84489
20210218,1254,26925,26930,26870,26885,188615
20210218,1255,26890,26930,26890,26910,52620
20210218,1256,26910,26915,26880,26885,102017
20210218,1257,26885,26900,26860,26900,98658
20210218,1258,26905,26920,26890,26915,54201
20210218,1259,26910,26940,26905,26940,74223
20210218,1300,26940,26940,26920,26925,81063
20210218,1301,26925,26925,26885,26895,88856
20210218,1302,26895,26925,26890,26900,43752
20210218,1303,26900,26925,26875,26915,73074
20210218,1304,26915,26925,26885,26895,68348
20210218,1305,26890,26910,26880,26890,48267
20210218,1306,26885,26890,26865,26875,97034
20210218,1307,26875,26900,26870,26875,19819
20210218,1308,26870,26870,26820,26825,187223
20210218,1309,26825,26825,26800,26800,151940
20210218,1310,26805,26805,26775,26775,213831
20210218,1311,26775,26785,26750,26760,129622
20210218,1312,26760,26800,26755,26790,105407
20210218,1313,26795,26805,26770,26780,45327
20210218,1314,26780,26795,26775,26785,140887
20210218,1315,26785,26785,26770,26775,70602
20210218,1316,26775,26820,26755,26810,184306
20210218,1317,26810,26825,26785,26825,57154
20210218,1318,26820,26845,26810,26840,114424
20210218,1319,26840,26840,26825,26835,72873
20210218,1320,26835,26840,26805,26810,78947
20210218,1321,26815,26850,26800,26850,80608
20210218,1322,26850,26880,26850,26865,40183
20210218,1323,26865,26880,26850,26875,65578
20210218,1324,26875,26900,26875,26900,88678
20210218,1325,26895,26905,26875,26895,101505
20210218,1326,26895,26900,26880,26890,60510
20210218,1327,26890,26900,26885,26885,27662
20210218,1328,26895,26895,26865,26890,60422
20210218,1329,26885,26900,26860,26890,54998
20210218,1330,26900,26940,26895,26940,132843
20210218,1331,26935,26960,26930,26940,128084
20210218,1332,26940,26945,26890,26925,137979
20210218,1333,26930,26950,26915,26920,50209
20210218,1334,26925,26960,26920,26955,123002
20210218,1335,26955,26965,26930,26950,54264
20210218,1336,26950,26980,26935,26935,109994
20210218,1337,26940,26940,26915,26925,76437
20210218,1338,26930,26965,26925,26930,54106
20210218,1339,26930,26960,26925,26945,52950
20210218,1340,26940,26990,26940,26970,150258
20210218,1341,26975,27000,26970,26995,62781
20210218,1342,26990,26990,26920,26920,134685
20210218,1343,26920,26935,26895,26900,75596
20210218,1344,26905,26910,26890,26900,20507
20210218,1345,26890,26890,26855,26870,80104
20210218,1346,26870,26885,26860,26860,22146
20210218,1347,26860,26865,26835,26855,77561
20210218,1348,26860,26860,26840,26860,23204
20210218,1349,26850,26870,26840,26870,60961
20210218,1350,26870,26870,26825,26840,80376
20210218,1351,26840,26855,26830,26840,34706
20210218,1352,26845,26855,26830,26840,19932
20210218,1353,26835,26865,26830,26865,35170
20210218,1354,26865,26865,26840,26845,20403
20210218,1355,26845,26850,26810,26815,51279
20210218,1356,26815,26850,26800,26850,50020
20210218,1357,26845,26865,26830,26865,48789
20210218,1358,26865,26905,26860,26890,66252
20210218,1359,26890,26920,26890,26910,42571
20210218,1400,26905,26945,26900,26925,151451
20210218,1401,26930,26930,26895,26915,46786
20210218,1402,26915,26945,26875,26940,73745
20210218,1403,26945,27000,26935,26990,145399
20210218,1404,26990,27000,26975,27000,79560
20210218,1405,26995,27010,26985,27000,112496
20210218,1406,27000,27000,26950,26975,111140
20210218,1407,26975,27000,26975,26995,52269
20210218,1408,26995,27005,26980,27000,35903
20210218,1409,27005,27020,26975,26985,89831
20210218,1410,26990,27000,26980,26995,38274
20210218,1411,26985,27000,26960,26990,79160
20210218,1412,26990,27030,26990,27025,105415
20210218,1413,27025,27025,26970,26995,57370
20210218,1414,26995,26995,26965,26980,64083
20210218,1415,26975,26990,26975,26975,29416
20210218,1416,26985,26995,26960,26965,44279
20210218,1417,26955,26965,26930,26940,59619
20210218,1418,26940,26960,26935,26960,47043
20210218,1419,26960,27005,26960,27005,94116
20210218,1420,27000,27075,27000,27075,290695
20210218,1421,27070,27115,27065,27095,287158
20210218,1422,27095,27110,27075,27085,178282
20210218,1423,27095,27095,27055,27070,48105
20210218,1424,27070,27115,27070,27100,100777
20210218,1425,27100,27100,27075,27095,41938
20210218,1426,27095,27105,27075,27080,54758
20210218,1427,27085,27110,27065,27105,86483
20210218,1428,27105,27130,27080,27080,192220
20210218,1429,27085,27085,27050,27055,76283
20210218,1430,27055,27065,27020,27030,44545
20210218,1431,27030,27085,27025,27065,61867
20210218,1432,27065,27110,27065,27100,67916
20210218,1433,27090,27095,27065,27085,27666
20210218,1434,27085,27100,27055,27075,66511
20210218,1435,27070,27100,27030,27035,47260
20210218,1436,27030,27070,27030,27070,37554
20210218,1437,27065,27065,27025,27045,108351
20210218,1438,27050,27055,27000,27015,54552
20210218,1439,27015,27015,26995,27005,43669
20210218,1440,27000,27000,26960,26980,83119
20210218,1441,26980,26985,26950,26975,30083
20210218,1442,26975,26995,26960,26965,38211
20210218,1443,26965,26980,26950,26965,54976
20210218,1444,26970,27005,26970,26990,48895
20210218,1445,26990,26995,26970,26995,28475
20210218,1446,26995,27025,26975,26980,45524
20210218,1447,26980,26985,26960,26985,35280
20210218,1448,26980,26985,26960,26975,85137
20210218,1449,26975,27005,26965,26995,113892
20210218,1450,26990,26990,26940,26960,69169
20210218,1451,26955,26970,26920,26930,68167
20210218,1452,26920,26935,26910,26915,21913
20210218,1453,26910,26910,26860,26890,123036
20210218,1454,26885,26885,26845,26870,62348
20210218,1455,26870,26885,26855,26855,65344
20210218,1456,26860,26885,26855,26875,70106
20210218,1457,26875,26890,26835,26835,73617
20210218,1458,26840,26890,26835,26885,27344
20210218,1459,26880,26890,26860,26880,47564
20210218,1500,26875,26895,26875,26885,51956
20210218,1501,26890,26890,26845,26880,45011
20210218,1502,26880,26890,26875,26885,34671
20210218,1503,26885,26895,26880,26890,27521
20210218,1504,26890,26890,26860,26875,40823
20210218,1505,26880,26880,26865,26865,20538
20210218,1506,26865,26865,26815,26840,160809
20210218,1507,26845,26875,26840,26855,81309
20210218,1508,26855,26875,26855,26865,33789
20210218,1509,26865,26870,26855,26870,14348
20210218,1510,26870,26875,26860,26860,27226
20210218,1511,26860,26865,26815,26820,86760
20210218,1512,26825,26870,26825,26865,46333
20210218,1513,26865,26870,26845,26845,30684
20210218,1514,26845,26855,26840,26855,41013
20210218,1515,26845,26855,26835,26840,42918
20210218,1516,26840,26850,26825,26845,52696
20210218,1517,26845,26850,26825,26825,39931
20210218,1518,26825,26830,26805,26810,102477
20210218,1519,26810,26820,26805,26815,88619
20210218,1520,26810,26850,26805,26845,168001
20210218,1530,26805,26805,26805,26805,411922