날짜,시간,시가,고가,저가,종가,거래량
20210210,0901,27025,27050,26985,27025,405799
20210210,0902,27025,27050,27000,27030,160219
20210210,0903,27025,27025,26935,26950,135515
20210210,0904,26950,26960,26890,26945,147199
20210210,0905,26940,27010,26930,26980,160321
20210210,0906,26980,26980,26895,26895,254345
20210210,0907,26900,26935,26885,26920,94710
20210210,0908,26910,26910,26810,26815,120028
20210210,0909,26815,26825,26700,26765,277797
20210210,0910,26760,26835,26720,26825,181577
20210210,0911,26820,26855,26775,26855,121356
20210210,0912,26860,26870,26790,26820,100891
20210210,0913,26825,26870,26805,26855,87485
20210210,0914,26855,26915,26835,26915,92791
20210210,0915,26920,26985,26915,26950,175482
20210210,0916,26950,26955,26885,26950,157619
20210210,0917,26950,26980,26935,26965,132529
20210210,0918,26960,26965,26925,26930,72550
20210210,0919,26935,26990,26920,26960,136791
20210210,0920,26965,27010,26950,27000,160363
20210210,0921,27005,27010,26930,26950,114851
20210210,0922,26950,26970,26930,26950,62605
20210210,0923,26950,26970,26900,26910,65745
20210210,0924,26905,26945,26900,26910,42660
20210210,0925,26905,26905,26870,26895,64538
20210210,0926,26890,26890,26820,26830,165175
20210210,0927,26825,26875,26800,26865,112639
20210210,0928,26865,26875,26825,26845,57580
20210210,0929,26850,26865,26785,26805,88849
20210210,0930,26800,26900,26795,26885,96012
20210210,0931,26885,26945,26875,26895,138582
20210210,0932,26890,26890,26815,26840,41785
20210210,0933,26830,26875,26815,26870,47414
20210210,0934,26875,26885,26815,26825,72068
20210210,0935,26830,26830,26785,26815,101500
20210210,0936,26815,26840,26775,26785,57218
20210210,0937,26780,26830,26775,26800,51405
20210210,0938,26810,26850,26810,26840,51871
20210210,0939,26845,26880,26825,26855,91894
20210210,0940,26855,26875,26835,26860,60569
20210210,0941,26855,26865,26815,26825,58568
20210210,0942,26820,26880,26820,26860,60645
20210210,0943,26860,26860,26800,26835,82991
20210210,0944,26830,26870,26825,26860,44029
20210210,0945,26855,26870,26830,26840,72560
20210210,0946,26835,26875,26825,26825,88969
20210210,0947,26830,26845,26790,26835,79713
20210210,0948,26830,26860,26820,26860,68500
20210210,0949,26855,26875,26850,26855,67858
20210210,0950,26860,26895,26835,26895,77096
20210210,0951,26890,26950,26890,26930,165752
20210210,0952,26935,26970,26920,26960,145393
20210210,0953,26960,26970,26905,26905,83435
20210210,0954,26905,26915,26870,26905,101018
20210210,0955,26905,26920,26890,26900,38406
20210210,0956,26900,26925,26900,26910,48643
20210210,0957,26900,26935,26890,26890,50871
20210210,0958,26900,26905,26875,26900,50934
20210210,0959,26900,26930,26895,26910,39977
20210210,1000,26915,26915,26875,26875,28484
20210210,1001,26875,26885,26825,26835,100044
20210210,1002,26840,26870,26830,26870,36426
20210210,1003,26870,26895,26830,26890,85863
20210210,1004,26895,26895,26835,26840,45180
20210210,1005,26840,26850,26825,26825,60688
20210210,1006,26825,26825,26780,26795,148153
20210210,1007,26795,26830,26790,26810,57403
20210210,1008,26810,26820,26795,26815,36375
20210210,1009,26805,26810,26765,26780,170759
20210210,1010,26770,26785,26735,26765,121327
20210210,1011,26760,26785,26735,26740,76618
20210210,1012,26730,26735,26690,26700,184998
20210210,1013,26705,26705,26650,26650,171475
20210210,1014,26655,26660,26630,26645,121852
20210210,1015,26645,26680,26630,26660,128550
20210210,1016,26660,26720,26650,26705,222958
20210210,1017,26700,26740,26690,26720,218362
20210210,1018,26720,26755,26710,26720,130327
20210210,1019,26725,26750,26720,26740,66499
20210210,1020,26745,26745,26685,26700,71894
20210210,1021,26695,26700,26630,26635,136234
20210210,1022,26630,26635,26570,26590,192802
20210210,1023,26590,26615,26570,26575,87051
20210210,1024,26580,26580,26540,26550,166345
20210210,1025,26545,26575,26520,26540,170957
20210210,1026,26535,26545,26480,26490,225129
20210210,1027,26495,26585,26485,26560,156435
20210210,1028,26565,26590,26525,26585,134091
20210210,1029,26585,26585,26535,26550,77032
20210210,1030,26555,26580,26530,26535,33077
20210210,1031,26545,26575,26545,26565,73037
20210210,1032,26560,26575,26505,26510,169603
20210210,1033,26515,26545,26515,26535,100683
20210210,1034,26535,26545,26475,26485,165302
20210210,1035,26495,26495,26450,26465,206416
20210210,1036,26470,26515,26460,26480,135946
20210210,1037,26485,26550,26470,26525,183816
20210210,1038,26525,26605,26520,26595,199777
20210210,1039,26600,26625,26585,26585,108814
20210210,1040,26585,26600,26540,26570,100706
20210210,1041,26570,26600,26560,26575,53833
20210210,1042,26575,26610,26560,26600,105632
20210210,1043,26605,26655,26605,26625,163398
20210210,1044,26625,26655,26625,26640,102697
20210210,1045,26640,26645,26605,26630,96314
20210210,1046,26620,26640,26620,26640,86287
20210210,1047,26640,26660,26630,26655,51275
20210210,1048,26650,26675,26625,26635,120705
20210210,1049,26630,26640,26590,26600,79655
20210210,1050,26600,26630,26600,26605,48089
20210210,1051,26610,26710,26600,26700,146374
20210210,1052,26695,26740,26695,26710,115562
20210210,1053,26710,26740,26710,26720,80591
20210210,1054,26720,26725,26690,26700,46051
20210210,1055,26705,26730,26700,26710,47996
20210210,1056,26715,26715,26670,26680,47219
20210210,1057,26680,26710,26675,26705,32937
20210210,1058,26705,26735,26705,26715,76608
20210210,1059,26720,26755,26720,26740,84315
20210210,1100,26735,26745,26720,26725,48716
20210210,1101,26725,26755,26720,26720,71640
20210210,1102,26725,26745,26710,26745,54536
20210210,1103,26745,26750,26715,26730,63154
20210210,1104,26730,26775,26730,26765,89525
20210210,1105,26765,26815,26765,26810,152963
20210210,1106,26810,26815,26790,26805,69772
20210210,1107,26810,26815,26790,26810,95540
20210210,1108,26810,26830,26805,26820,70821
20210210,1109,26815,26835,26815,26830,69012
20210210,1110,26825,26840,26820,26840,35699
20210210,1111,26840,26850,26805,26805,136272
20210210,1112,26805,26825,26780,26785,60925
20210210,1113,26790,26795,26775,26795,44716
20210210,1114,26795,26825,26790,26800,65914
20210210,1115,26795,26800,26760,26765,20701
20210210,1116,26760,26770,26750,26755,46750
20210210,1117,26760,26765,26740,26760,44106
20210210,1118,26755,26780,26750,26775,30493
20210210,1119,26775,26800,26760,26795,16859
20210210,1120,26795,26805,26760,26800,40405
20210210,1121,26795,26800,26770,26790,12748
20210210,1122,26780,26790,26765,26770,20295
20210210,1123,26770,26770,26720,26735,85373
20210210,1124,26735,26755,26730,26740,17303
20210210,1125,26730,26750,26725,26740,18880
20210210,1126,26740,26750,26730,26740,8274
20210210,1127,26740,26755,26725,26750,20281
20210210,1128,26740,26760,26730,26750,18691
20210210,1129,26755,26800,26755,26800,37201
20210210,1130,26795,26815,26785,26805,48731
20210210,1131,26805,26855,26800,26845,105218
20210210,1132,26840,26910,26840,26890,191096
20210210,1133,26895,26925,26895,26920,165684
20210210,1134,26915,26930,26885,26890,104860
20210210,1135,26890,26910,26880,26880,60495
20210210,1136,26880,26915,26875,26915,81249
20210210,1137,26910,26915,26880,26905,58289
20210210,1138,26910,26910,26880,26890,111067
20210210,1139,26900,26910,26895,26910,28998
20210210,1140,26905,26910,26875,26900,86392
20210210,1141,26905,26910,26890,26910,70253
20210210,1142,26905,26945,26905,26935,128464
20210210,1143,26935,26965,26930,26940,176457
20210210,1144,26940,26965,26935,26940,41606
20210210,1145,26935,26960,26925,26955,40768
20210210,1146,26950,26965,26950,26960,52045
20210210,1147,26960,26985,26950,26980,75714
20210210,1148,26980,27005,26960,27000,126738
20210210,1149,27000,27025,26990,27005,161304
20210210,1150,27005,27005,26980,27000,39459
20210210,1151,27005,27010,26970,26970,107582
20210210,1152,26975,26990,26955,26955,49140
20210210,1153,26950,26980,26950,26955,49769
20210210,1154,26950,26960,26940,26945,37132
20210210,1155,26945,26945,26890,26895,123959
20210210,1156,26905,26915,26890,26910,34280
20210210,1157,26910,26935,26905,26930,44764
20210210,1158,26930,26935,26905,26920,25085
20210210,1159,26920,26930,26900,26915,20176
20210210,1200,26915,26915,26895,26895,16619
20210210,1201,26895,26920,26885,26910,36555
20210210,1202,26905,26905,26885,26885,18935
20210210,1203,26885,26940,26885,26920,38630
20210210,1204,26925,26940,26920,26925,23046
20210210,1205,26930,26960,26925,26940,38141
20210210,1206,26945,26950,26935,26950,45406
20210210,1207,26945,26955,26910,26915,39129
20210210,1208,26915,26925,26900,26920,19458
20210210,1209,26925,26930,26900,26915,6653
20210210,1210,26920,26930,26915,26920,10141
20210210,1211,26920,26925,26900,26905,25362
20210210,1212,26905,26925,26900,26925,39850
20210210,1213,26920,26950,26920,26925,19126
20210210,1214,26925,26925,26900,26925,65046
20210210,1215,26920,26925,26910,26915,4180
20210210,1216,26915,26920,26910,26915,10007
20210210,1217,26915,26920,26910,26920,12139
20210210,1218,26920,26920,26900,26910,18792
20210210,1219,26910,26910,26850,26850,93575
20210210,1220,26850,26870,26845,26865,24541
20210210,1221,26865,26895,26855,26890,22414
20210210,1222,26885,26915,26885,26900,19366
20210210,1223,26905,26930,26900,26925,28251
20210210,1224,26930,26930,26910,26920,21435
20210210,1225,26920,26925,26905,26910,8243
20210210,1226,26915,26920,26905,26910,9518
20210210,1227,26915,26915,26905,26905,15692
20210210,1228,26910,26910,26885,26905,112774
20210210,1229,26905,26920,26895,26915,46254
20210210,1230,26915,26935,26910,26925,50495
20210210,1231,26930,26960,26920,26945,119251
20210210,1232,26945,26950,26935,26940,51242
20210210,1233,26935,26940,26910,26930,20881
20210210,1234,26930,26930,26885,26885,59723
20210210,1235,26885,26900,26880,26885,162888
20210210,1236,26885,26905,26885,26890,53792
20210210,1237,26890,26890,26850,26850,168324
20210210,1238,26855,26865,26825,26830,99467
20210210,1239,26830,26840,26820,26825,51568
20210210,1240,26830,26835,26815,26820,23350
20210210,1241,26815,26845,26810,26830,32565
20210210,1242,26820,26825,26800,26810,37733
20210210,1243,26810,26815,26800,26805,67345
20210210,1244,26800,26820,26800,26805,73873
20210210,1245,26805,26815,26800,26810,24737
20210210,1246,26810,26825,26795,26820,78273
20210210,1247,26820,26830,26805,26810,17484
20210210,1248,26810,26830,26805,26820,11552
20210210,1249,26815,26840,26810,26840,20118
20210210,1250,26840,26850,26835,26845,45108
20210210,1251,26845,26850,26820,26825,41360
20210210,1252,26820,26820,26780,26780,44480
20210210,1253,26785,26800,26780,26800,51828
20210210,1254,26800,26810,26790,26790,7226
20210210,1255,26795,26795,26780,26785,15124
20210210,1256,26785,26795,26770,26770,18947
20210210,1257,26770,26775,26760,26770,42519
20210210,1258,26765,26790,26765,26790,29054
20210210,1259,26785,26800,26770,26795,26601
20210210,1300,26795,26795,26790,26790,49173
20210210,1301,26790,26820,26775,26795,57307
20210210,1302,26795,26805,26790,26800,17531
20210210,1303,26800,26820,26795,26820,19081
20210210,1304,26815,26825,26805,26815,38746
20210210,1305,26815,26825,26795,26825,37881
20210210,1306,26820,26825,26795,26805,18017
20210210,1307,26800,26805,26785,26785,22809
20210210,1308,26785,26810,26780,26810,15096
20210210,1309,26805,26820,26795,26815,11101
20210210,1310,26820,26820,26800,26815,6778
20210210,1311,26815,26855,26810,26845,53700
20210210,1312,26845,26850,26835,26840,24226
20210210,1313,26835,26865,26830,26855,45995
20210210,1314,26855,26860,26850,26855,23966
20210210,1315,26855,26855,26840,26840,40310
20210210,1316,26835,26840,26820,26820,20746
20210210,1317,26825,26855,26825,26840,16651
20210210,1318,26840,26855,26835,26855,11623
20210210,1319,26855,26860,26850,26855,20446
20210210,1320,26855,26905,26855,26900,80726
20210210,1321,26900,26925,26895,26920,68154
20210210,1322,26920,26920,26900,26915,76231
20210210,1323,26915,26940,26910,26935,100027
20210210,1324,26930,26935,26900,26920,81924
20210210,1325,26920,26930,26910,26915,29194
20210210,1326,26920,26925,26910,26920,33492
20210210,1327,26920,26920,26890,26910,37324
20210210,1328,26910,26910,26895,26900,10663
20210210,1329,26900,26905,26890,26900,16957
20210210,1330,26910,26910,26885,26885,8786
20210210,1331,26885,26905,26875,26905,32765
20210210,1332,26900,26910,26890,26900,11083
20210210,1333,26900,26900,26865,26865,34376
20210210,1334,26870,26870,26845,26855,36429
20210210,1335,26860,26875,26850,26865,33053
20210210,1336,26865,26895,26860,26890,21350
20210210,1337,26890,26895,26890,26895,26824
20210210,1338,26895,26910,26880,26910,41939
20210210,1339,26910,26935,26910,26920,71279
20210210,1340,26920,26935,26915,26920,54101
20210210,1341,26920,26935,26915,26925,10383
20210210,1342,26935,26950,26925,26935,55135
20210210,1343,26935,26965,26925,26955,51327
20210210,1344,26955,26970,26950,26960,54642
20210210,1345,26960,26970,26955,26970,58798
20210210,1346,26965,26970,26950,26955,24256
20210210,1347,26955,26980,26945,26980,111469
20210210,1348,26980,27035,26980,27030,131127
20210210,1349,27025,27070,27020,27055,183272
20210210,1350,27055,27095,27050,27085,109196
20210210,1351,27080,27100,27075,27085,122979
20210210,1352,27085,27085,27055,27080,138220
20210210,1353,27080,27090,27070,27085,47262
20210210,1354,27085,27105,27075,27100,177237
20210210,1355,27095,27100,27065,27070,58493
20210210,1356,27070,27075,27050,27055,79750
20210210,1357,27055,27070,27040,27060,51055
20210210,1358,27060,27090,27055,27085,55693
20210210,1359,27085,27105,27080,27100,104955
20210210,1400,27100,27105,27085,27100,47035
20210210,1401,27100,27120,27085,27115,90928
20210210,1402,27120,27125,27090,27120,87139
20210210,1403,27120,27155,27115,27135,180950
20210210,1404,27135,27175,27130,27160,123438
20210210,1405,27165,27170,27115,27125,105428
20210210,1406,27125,27130,27070,27085,118236
20210210,1407,27085,27095,27065,27090,95505
20210210,1408,27090,27135,27080,27115,59672
20210210,1409,27115,27130,27110,27125,48495
20210210,1410,27125,27145,27105,27140,44259
20210210,1411,27140,27145,27125,27135,39586
20210210,1412,27130,27145,27120,27140,73724
20210210,1413,27140,27145,27125,27145,51964
20210210,1414,27145,27180,27145,27165,163981
20210210,1415,27160,27175,27155,27160,34097
20210210,1416,27165,27170,27135,27165,63197
20210210,1417,27165,27175,27135,27140,94169
20210210,1418,27140,27185,27130,27170,124431
20210210,1419,27175,27180,27150,27155,28441
20210210,1420,27150,27170,27145,27165,51065
20210210,1421,27165,27170,27125,27135,86633
20210210,1422,27135,27140,27110,27130,64229
20210210,1423,27125,27150,27120,27150,38737
20210210,1424,27150,27150,27125,27135,34726
20210210,1425,27135,27145,27120,27125,35300
20210210,1426,27125,27140,27120,27130,8821
20210210,1427,27130,27150,27130,27145,21200
20210210,1428,27145,27180,27145,27170,167776
20210210,1429,27175,27190,27165,27190,81919
20210210,1430,27190,27220,27185,27220,228414
20210210,1431,27220,27265,27210,27260,216282
20210210,1432,27265,27290,27250,27290,182571
20210210,1433,27285,27295,27275,27290,132254
20210210,1434,27285,27290,27225,27255,185213
20210210,1435,27255,27295,27250,27275,195250
20210210,1436,27275,27285,27260,27260,129312
20210210,1437,27260,27285,27255,27275,108736
20210210,1438,27270,27310,27270,27305,258012
20210210,1439,27305,27325,27295,27310,149232
20210210,1440,27305,27310,27285,27305,72681
20210210,1441,27305,27310,27270,27270,97182
20210210,1442,27265,27285,27260,27280,56840
20210210,1443,27280,27280,27245,27255,59013
20210210,1444,27250,27280,27240,27265,97526
20210210,1445,27265,27280,27250,27260,49517
20210210,1446,27260,27275,27240,27250,47720
20210210,1447,27250,27250,27215,27240,102544
20210210,1448,27235,27240,27200,27220,113779
20210210,1449,27220,27230,27195,27200,58599
20210210,1450,27195,27215,27190,27215,71742
20210210,1451,27205,27205,27175,27190,66546
20210210,1452,27185,27215,27185,27200,49520
20210210,1453,27205,27205,27170,27175,99208
20210210,1454,27175,27195,27165,27180,57315
20210210,1455,27180,27210,27180,27200,59371
20210210,1456,27200,27225,27200,27220,52461
20210210,1457,27220,27240,27210,27215,48539
20210210,1458,27220,27225,27205,27210,27116
20210210,1459,27210,27220,27205,27210,20695
20210210,1500,27215,27215,27195,27205,34005
20210210,1501,27210,27240,27205,27235,61794
20210210,1502,27240,27280,27240,27280,123008
20210210,1503,27285,27290,27260,27265,123449
20210210,1504,27265,27280,27260,27270,36208
20210210,1505,27270,27290,27270,27285,73762
20210210,1506,27285,27285,27265,27265,38016
20210210,1507,27265,27270,27250,27255,89434
20210210,1508,27255,27270,27250,27270,37943
20210210,1509,27270,27275,27260,27275,32433
20210210,1510,27270,27295,27265,27295,93444
20210210,1511,27295,27330,27290,27330,204641
20210210,1512,27330,27330,27300,27310,137433
20210210,1513,27305,27315,27300,27310,33115
20210210,1514,27305,27320,27300,27315,106372
20210210,1515,27310,27310,27260,27260,129990
20210210,1516,27260,27265,27230,27240,137212
20210210,1517,27245,27260,27235,27245,78346
20210210,1518,27255,27270,27245,27255,61658
20210210,1519,27255,27270,27250,27255,67579
20210210,1520,27260,27265,27250,27250,78872
20210210,1530,27195,27195,27195,27195,302072