날짜,시간,시가,고가,저가,종가,거래량
20210202,0901,27090,27100,27050,27090,529236
20210202,0902,27090,27230,27055,27175,621002
20210202,0903,27170,27190,27035,27075,507315
20210202,0904,27085,27095,26960,26990,365576
20210202,0905,27000,27000,26940,26955,178370
20210202,0906,26950,27105,26945,27080,380078
20210202,0907,27075,27120,27055,27090,224409
20210202,0908,27080,27130,27080,27125,260751
20210202,0909,27130,27155,27040,27070,342426
20210202,0910,27070,27115,26925,26975,241389
20210202,0911,26975,26990,26900,26910,311961
20210202,0912,26905,26915,26860,26875,246809
20210202,0913,26875,26910,26850,26875,147460
20210202,0914,26880,26965,26870,26905,191127
20210202,0915,26905,26930,26860,26885,115076
20210202,0916,26885,26925,26835,26835,186715
20210202,0917,26830,26850,26790,26820,301857
20210202,0918,26815,26845,26770,26825,172968
20210202,0919,26815,26850,26790,26850,152782
20210202,0920,26850,26960,26850,26945,337011
20210202,0921,26940,26995,26895,26975,206485
20210202,0922,26980,26995,26925,26940,119486
20210202,0923,26940,26945,26815,26860,157603
20210202,0924,26850,26865,26815,26830,87945
20210202,0925,26825,26935,26815,26920,81560
20210202,0926,26920,27035,26895,27020,224352
20210202,0927,27015,27070,26955,26955,166980
20210202,0928,26960,26960,26835,26890,120862
20210202,0929,26890,26995,26880,26940,173803
20210202,0930,26945,26960,26875,26905,132593
20210202,0931,26910,26915,26845,26860,150662
20210202,0932,26860,26980,26850,26950,197865
20210202,0933,26945,27045,26925,27045,258692
20210202,0934,27040,27055,26985,27050,94539
20210202,0935,27050,27060,27010,27040,123813
20210202,0936,27040,27130,27030,27130,290599
20210202,0937,27130,27180,27085,27180,270402
20210202,0938,27180,27185,27130,27180,158089
20210202,0939,27180,27200,27120,27145,178096
20210202,0940,27155,27175,27120,27175,121806
20210202,0941,27175,27190,27075,27110,153616
20210202,0942,27100,27140,27090,27120,107538
20210202,0943,27115,27265,27115,27230,369932
20210202,0944,27230,27280,27230,27265,228958
20210202,0945,27270,27305,27260,27305,277479
20210202,0946,27300,27325,27255,27285,243120
20210202,0947,27285,27300,27230,27235,93840
20210202,0948,27230,27320,27205,27305,174960
20210202,0949,27310,27320,27285,27285,177890
20210202,0950,27290,27305,27250,27270,131852
20210202,0951,27275,27330,27270,27325,148039
20210202,0952,27330,27370,27315,27340,176612
20210202,0953,27345,27380,27330,27370,150428
20210202,0954,27370,27400,27340,27390,200213
20210202,0955,27395,27405,27365,27370,146621
20210202,0956,27370,27425,27370,27420,168940
20210202,0957,27420,27455,27420,27455,228359
20210202,0958,27460,27465,27430,27450,139589
20210202,0959,27460,27465,27385,27395,199731
20210202,1000,27385,27460,27380,27455,108841
20210202,1001,27450,27510,27450,27485,296136
20210202,1002,27485,27510,27485,27495,109990
20210202,1003,27500,27510,27440,27440,130908
20210202,1004,27450,27505,27430,27490,90885
20210202,1005,27490,27500,27425,27460,107088
20210202,1006,27470,27490,27385,27405,189533
20210202,1007,27405,27455,27340,27450,220640
20210202,1008,27440,27465,27405,27410,72401
20210202,1009,27420,27490,27415,27490,94051
20210202,1010,27490,27520,27470,27490,197962
20210202,1011,27485,27520,27485,27510,69152
20210202,1012,27510,27590,27510,27570,291220
20210202,1013,27570,27605,27540,27580,284411
20210202,1014,27585,27605,27565,27600,219079
20210202,1015,27590,27625,27580,27620,185867
20210202,1016,27620,27680,27620,27675,246871
20210202,1017,27665,27700,27640,27690,191421
20210202,1018,27685,27730,27685,27720,214487
20210202,1019,27715,27765,27685,27760,317238
20210202,1020,27760,27770,27720,27730,192289
20210202,1021,27730,27745,27665,27715,184401
20210202,1022,27705,27720,27670,27680,190197
20210202,1023,27685,27720,27665,27720,222221
20210202,1024,27720,27755,27705,27705,168213
20210202,1025,27705,27750,27700,27735,96682
20210202,1026,27735,27750,27690,27705,113737
20210202,1027,27710,27725,27685,27720,114677
20210202,1028,27725,27770,27715,27765,137689
20210202,1029,27770,27810,27770,27805,318676
20210202,1030,27810,27830,27800,27830,359075
20210202,1031,27830,27850,27780,27825,250477
20210202,1032,27825,27830,27785,27790,134290
20210202,1033,27790,27865,27790,27845,183242
20210202,1034,27840,27885,27840,27875,146643
20210202,1035,27885,27895,27865,27885,163529
20210202,1036,27885,27945,27880,27945,251588
20210202,1037,27945,27975,27925,27940,431150
20210202,1038,27940,27960,27910,27935,275658
20210202,1039,27935,28025,27935,28020,399857
20210202,1040,28020,28050,27980,27985,341105
20210202,1041,27990,28015,27960,27975,174892
20210202,1042,27975,27990,27930,27945,128055
20210202,1043,27940,27980,27920,27970,132904
20210202,1044,27970,27975,27905,27910,142141
20210202,1045,27915,27965,27910,27960,137670
20210202,1046,27955,27995,27950,27985,154329
20210202,1047,27980,28050,27975,28045,223556
20210202,1048,28045,28045,27970,28000,212200
20210202,1049,28000,28015,27990,27990,77288
20210202,1050,27995,28000,27970,27975,72134
20210202,1051,27970,28040,27970,28025,184198
20210202,1052,28030,28140,28030,28135,470352
20210202,1053,28130,28150,28075,28090,217450
20210202,1054,28095,28135,28085,28120,140226
20210202,1055,28115,28125,28035,28045,210057
20210202,1056,28045,28055,27935,27970,237158
20210202,1057,27970,28000,27955,27970,118020
20210202,1058,27975,28025,27975,28020,101974
20210202,1059,28020,28025,27955,28000,190942
20210202,1100,28000,28010,27945,27950,287539
20210202,1101,27945,27990,27935,27960,166839
20210202,1102,27960,27975,27885,27885,199400
20210202,1103,27885,27910,27845,27845,498387
20210202,1104,27850,27900,27845,27895,165936
20210202,1105,27890,27945,27870,27935,148545
20210202,1106,27940,27945,27880,27900,114599
20210202,1107,27895,27920,27890,27910,55211
20210202,1108,27920,27930,27875,27900,41407
20210202,1109,27895,27945,27895,27920,54174
20210202,1110,27920,27985,27910,27975,119013
20210202,1111,27980,28010,27975,28005,115240
20210202,1112,28010,28020,27930,27935,190617
20210202,1113,27945,27945,27920,27935,60572
20210202,1114,27930,27940,27890,27895,93132
20210202,1115,27890,27895,27805,27815,200242
20210202,1116,27820,27855,27795,27805,182474
20210202,1117,27800,27860,27795,27840,132094
20210202,1118,27845,27860,27805,27810,80711
20210202,1119,27805,27850,27800,27810,58640
20210202,1120,27815,27870,27805,27870,105828
20210202,1121,27865,27865,27835,27845,56329
20210202,1122,27845,27870,27830,27865,172825
20210202,1123,27865,27955,27860,27950,134379
20210202,1124,27950,27965,27940,27950,62287
20210202,1125,27950,27990,27935,27985,100514
20210202,1126,27990,27995,27955,27980,44032
20210202,1127,27985,28000,27965,27995,114932
20210202,1128,27995,28025,27990,27990,188717
20210202,1129,27990,28005,27960,27975,64342
20210202,1130,27975,28000,27945,27950,66100
20210202,1131,27950,28015,27945,28005,71690
20210202,1132,28005,28015,27965,28000,43075
20210202,1133,28005,28050,28000,28050,111264
20210202,1134,28050,28060,28000,28010,127974
20210202,1135,28010,28070,28005,28040,65658
20210202,1136,28040,28065,28025,28050,58656
20210202,1137,28050,28065,28045,28065,50277
20210202,1138,28060,28075,28025,28070,152166
20210202,1139,28070,28095,28060,28060,107718
20210202,1140,28060,28070,28025,28025,76580
20210202,1141,28025,28055,28005,28010,68990
20210202,1142,28010,28035,27995,28005,69199
20210202,1143,28000,28010,27985,28000,100587
20210202,1144,28000,28045,27995,28045,40013
20210202,1145,28045,28060,28020,28020,162349
20210202,1146,28030,28040,28005,28005,25799
20210202,1147,28005,28005,27990,27995,142006
20210202,1148,27995,28000,27975,27975,113158
20210202,1149,27970,28020,27965,28015,70268
20210202,1150,28010,28025,28005,28020,22394
20210202,1151,28020,28025,27975,27975,84704
20210202,1152,27980,27995,27960,27960,63790
20210202,1153,27960,27970,27930,27935,58179
20210202,1154,27935,27965,27930,27950,34181
20210202,1155,27950,27950,27910,27920,52832
20210202,1156,27920,27945,27920,27930,30618
20210202,1157,27940,27975,27930,27975,77108
20210202,1158,27970,27970,27925,27925,30795
20210202,1159,27935,27935,27900,27915,47886
20210202,1200,27915,27925,27890,27895,40517
20210202,1201,27890,27950,27890,27915,118714
20210202,1202,27905,27905,27870,27870,180518
20210202,1203,27870,27900,27870,27880,42246
20210202,1204,27885,27885,27820,27845,95012
20210202,1205,27845,27850,27820,27840,64258
20210202,1206,27835,27855,27800,27805,140977
20210202,1207,27810,27850,27800,27840,38048
20210202,1208,27840,27845,27825,27845,31654
20210202,1209,27845,27875,27830,27875,48064
20210202,1210,27875,27885,27820,27820,121913
20210202,1211,27815,27830,27710,27710,191490
20210202,1212,27720,27725,27665,27700,214728
20210202,1213,27705,27735,27665,27665,118991
20210202,1214,27660,27695,27660,27685,80566
20210202,1215,27685,27685,27660,27670,84011
20210202,1216,27675,27740,27660,27720,142239
20210202,1217,27725,27735,27700,27720,51832
20210202,1218,27715,27800,27710,27800,237620
20210202,1219,27800,27835,27780,27825,169238
20210202,1220,27825,27835,27770,27800,94778
20210202,1221,27795,27840,27785,27825,57509
20210202,1222,27830,27830,27795,27815,71058
20210202,1223,27815,27860,27815,27830,105907
20210202,1224,27830,27835,27790,27790,132206
20210202,1225,27790,27855,27785,27835,58958
20210202,1226,27830,27855,27815,27850,57434
20210202,1227,27860,27875,27840,27870,71000
20210202,1228,27870,27875,27845,27855,78461
20210202,1229,27860,27915,27860,27905,183247
20210202,1230,27905,27920,27875,27880,100723
20210202,1231,27890,27910,27800,27800,59740
20210202,1232,27810,27865,27810,27845,53930
20210202,1233,27845,27860,27810,27815,31590
20210202,1234,27820,27830,27800,27815,21382
20210202,1235,27815,27850,27795,27845,73950
20210202,1236,27850,27860,27765,27770,64254
20210202,1237,27780,27805,27755,27795,89687
20210202,1238,27790,27825,27775,27780,36972
20210202,1239,27775,27790,27760,27770,31978
20210202,1240,27770,27815,27770,27800,91885
20210202,1241,27795,27795,27745,27755,50103
20210202,1242,27750,27780,27750,27755,44270
20210202,1243,27750,27765,27730,27740,121251
20210202,1244,27735,27750,27715,27725,52776
20210202,1245,27725,27725,27675,27700,170026
20210202,1246,27700,27710,27645,27650,167844
20210202,1247,27650,27675,27630,27635,154411
20210202,1248,27635,27680,27620,27670,200495
20210202,1249,27670,27670,27610,27630,72906
20210202,1250,27630,27660,27600,27605,101632
20210202,1251,27605,27640,27600,27615,87525
20210202,1252,27620,27670,27615,27660,77920
20210202,1253,27665,27665,27600,27620,83486
20210202,1254,27630,27635,27565,27570,137327
20210202,1255,27570,27570,27535,27560,145666
20210202,1256,27560,27560,27480,27500,175929
20210202,1257,27500,27570,27500,27545,122316
20210202,1258,27540,27540,27515,27525,45951
20210202,1259,27520,27630,27515,27620,126055
20210202,1300,27620,27630,27560,27575,97056
20210202,1301,27580,27585,27525,27565,67014
20210202,1302,27565,27570,27515,27525,66861
20210202,1303,27520,27590,27520,27570,66808
20210202,1304,27565,27565,27465,27480,167417
20210202,1305,27480,27510,27440,27440,105644
20210202,1306,27440,27460,27400,27445,299968
20210202,1307,27440,27465,27435,27450,113173
20210202,1308,27450,27460,27400,27405,137354
20210202,1309,27405,27425,27360,27410,149780
20210202,1310,27405,27405,27365,27380,62800
20210202,1311,27380,27405,27335,27405,156648
20210202,1312,27405,27480,27380,27470,211735
20210202,1313,27470,27475,27425,27445,113926
20210202,1314,27445,27495,27425,27495,90578
20210202,1315,27495,27510,27470,27480,112097
20210202,1316,27480,27480,27410,27455,139399
20210202,1317,27450,27485,27440,27455,95296
20210202,1318,27455,27470,27420,27440,43399
20210202,1319,27440,27550,27440,27545,168951
20210202,1320,27550,27565,27520,27545,196894
20210202,1321,27545,27580,27545,27560,119351
20210202,1322,27565,27600,27560,27570,158088
20210202,1323,27570,27575,27525,27535,99972
20210202,1324,27530,27545,27480,27490,107811
20210202,1325,27490,27530,27485,27505,56911
20210202,1326,27515,27545,27485,27540,107815
20210202,1327,27545,27545,27495,27510,33619
20210202,1328,27500,27505,27470,27470,50920
20210202,1329,27470,27485,27410,27425,173553
20210202,1330,27425,27445,27410,27415,54110
20210202,1331,27415,27420,27380,27380,97015
20210202,1332,27390,27390,27300,27345,242713
20210202,1333,27335,27340,27275,27275,185831
20210202,1334,27270,27360,27270,27320,191719
20210202,1335,27325,27330,27275,27280,215544
20210202,1336,27275,27300,27225,27225,192994
20210202,1337,27230,27290,27225,27290,409987
20210202,1338,27290,27290,27225,27270,89763
20210202,1339,27270,27330,27260,27310,172555
20210202,1340,27305,27305,27250,27260,130866
20210202,1341,27260,27275,27205,27210,218761
20210202,1342,27200,27235,27190,27200,197844
20210202,1343,27200,27255,27200,27230,202045
20210202,1344,27225,27225,27155,27155,280170
20210202,1345,27160,27160,27110,27110,233552
20210202,1346,27105,27175,27105,27150,224187
20210202,1347,27150,27240,27150,27200,211991
20210202,1348,27195,27195,27105,27110,177129
20210202,1349,27110,27130,27095,27105,131486
20210202,1350,27110,27210,27105,27185,118538
20210202,1351,27180,27280,27180,27280,217065
20210202,1352,27275,27315,27260,27285,141155
20210202,1353,27290,27295,27240,27270,154205
20210202,1354,27275,27285,27235,27265,138414
20210202,1355,27270,27270,27220,27230,132655
20210202,1356,27230,27290,27225,27270,123839
20210202,1357,27265,27290,27240,27285,69710
20210202,1358,27285,27290,27125,27145,269676
20210202,1359,27150,27155,27075,27125,159444
20210202,1400,27125,27240,27110,27180,131203
20210202,1401,27185,27215,27100,27100,128813
20210202,1402,27110,27160,27080,27150,138991
20210202,1403,27150,27260,27150,27245,110748
20210202,1404,27240,27245,27185,27215,85176
20210202,1405,27220,27270,27215,27235,99211
20210202,1406,27235,27305,27235,27295,137276
20210202,1407,27300,27300,27210,27230,110361
20210202,1408,27225,27270,27200,27235,55172
20210202,1409,27235,27235,27135,27140,183494
20210202,1410,27145,27165,27135,27145,89734
20210202,1411,27150,27300,27110,27295,214000
20210202,1412,27300,27320,27215,27240,183321
20210202,1413,27240,27295,27215,27290,143202
20210202,1414,27290,27320,27235,27315,168843
20210202,1415,27315,27320,27240,27255,158211
20210202,1416,27260,27265,27155,27220,363355
20210202,1417,27205,27250,27190,27210,157229
20210202,1418,27210,27295,27200,27275,98920
20210202,1419,27270,27275,27230,27255,51996
20210202,1420,27255,27285,27210,27265,95785
20210202,1421,27275,27350,27265,27320,200404
20210202,1422,27320,27340,27285,27335,126435
20210202,1423,27340,27370,27330,27340,175488
20210202,1424,27340,27405,27270,27395,238699
20210202,1425,27400,27460,27385,27445,260331
20210202,1426,27445,27455,27385,27410,218390
20210202,1427,27410,27425,27350,27400,180502
20210202,1428,27395,27425,27360,27385,140200
20210202,1429,27380,27420,27380,27395,96587
20210202,1430,27390,27425,27350,27390,125224
20210202,1431,27390,27475,27360,27465,214606
20210202,1432,27465,27490,27445,27445,278128
20210202,1433,27450,27485,27440,27460,65395
20210202,1434,27460,27500,27455,27485,102518
20210202,1435,27490,27500,27430,27475,173108
20210202,1436,27485,27495,27420,27425,125095
20210202,1437,27440,27440,27395,27415,76827
20210202,1438,27425,27470,27405,27455,60389
20210202,1439,27460,27465,27385,27395,126260
20210202,1440,27395,27395,27315,27315,150115
20210202,1441,27315,27360,27310,27340,76420
20210202,1442,27340,27350,27300,27325,63578
20210202,1443,27325,27330,27290,27300,109983
20210202,1444,27290,27295,27255,27275,139266
20210202,1445,27285,27320,27285,27290,52559
20210202,1446,27285,27285,27245,27250,106016
20210202,1447,27250,27280,27220,27250,95191
20210202,1448,27240,27275,27235,27255,61467
20210202,1449,27255,27285,27235,27240,37636
20210202,1450,27235,27235,27175,27210,137077
20210202,1451,27210,27230,27185,27200,68489
20210202,1452,27185,27230,27180,27215,105106
20210202,1453,27210,27225,27185,27215,59532
20210202,1454,27215,27265,27185,27250,63590
20210202,1455,27245,27255,27225,27250,62947
20210202,1456,27250,27320,27245,27315,134862
20210202,1457,27315,27360,27315,27350,146660
20210202,1458,27345,27360,27320,27355,84848
20210202,1459,27360,27395,27360,27365,134930
20210202,1500,27365,27370,27345,27350,65736
20210202,1501,27355,27420,27350,27370,140806
20210202,1502,27375,27415,27350,27400,93038
20210202,1503,27400,27420,27385,27410,57571
20210202,1504,27410,27480,27410,27480,130112
20210202,1505,27480,27500,27455,27485,158336
20210202,1506,27485,27515,27395,27405,253824
20210202,1507,27410,27445,27405,27425,74619
20210202,1508,27435,27445,27375,27395,103104
20210202,1509,27395,27415,27360,27370,96722
20210202,1510,27375,27375,27290,27310,250291
20210202,1511,27310,27360,27310,27360,153698
20210202,1512,27360,27380,27340,27340,73309
20210202,1513,27340,27360,27280,27300,215339
20210202,1514,27305,27325,27285,27325,71541
20210202,1515,27325,27325,27275,27295,80471
20210202,1516,27295,27335,27295,27295,87709
20210202,1517,27295,27300,27260,27275,134296
20210202,1518,27275,27310,27250,27310,74296
20210202,1519,27310,27370,27300,27330,98567
20210202,1520,27330,27350,27305,27325,63819
20210202,1530,27350,27350,27350,27350,283773