날짜,시간,시가,고가,저가,종가,거래량
20210219,0901,26835,26945,26835,26930,347548
20210219,0902,26915,27010,26905,27005,296857
20210219,0903,27010,27010,26940,26985,202515
20210219,0904,26985,27005,26925,26975,236852
20210219,0905,26985,27005,26945,26945,175554
20210219,0906,26950,26990,26895,26975,295847
20210219,0907,26975,26990,26940,26940,77378
20210219,0908,26935,26955,26875,26890,112606
20210219,0909,26885,26920,26865,26900,207257
20210219,0910,26900,26900,26840,26855,149883
20210219,0911,26855,26885,26825,26855,166091
20210219,0912,26855,26860,26785,26795,167657
20210219,0913,26795,26870,26780,26855,135385
20210219,0914,26845,26870,26800,26825,71273
20210219,0915,26825,26840,26780,26780,162985
20210219,0916,26790,26800,26740,26755,142931
20210219,0917,26760,26835,26750,26830,89496
20210219,0918,26835,26840,26785,26785,68843
20210219,0919,26785,26845,26780,26805,89012
20210219,0920,26820,26870,26770,26870,148619
20210219,0921,26865,26950,26845,26915,234525
20210219,0922,26915,26945,26880,26900,133274
20210219,0923,26900,26960,26900,26945,144325
20210219,0924,26945,26980,26945,26970,120491
20210219,0925,26965,26980,26950,26965,117962
20210219,0926,26965,26965,26905,26930,116697
20210219,0927,26935,26970,26935,26955,110874
20210219,0928,26960,27015,26955,27000,191134
20210219,0929,26995,27040,26985,27035,129619
20210219,0930,27040,27055,27015,27025,269299
20210219,0931,27015,27055,27015,27025,120207
20210219,0932,27025,27050,27005,27010,103855
20210219,0933,27005,27050,27000,27050,91817
20210219,0934,27050,27065,27010,27045,113212
20210219,0935,27045,27060,27040,27055,101871
20210219,0936,27050,27105,27050,27095,253967
20210219,0937,27090,27100,27010,27020,159183
20210219,0938,27015,27055,27005,27020,75210
20210219,0939,27020,27035,27010,27020,66116
20210219,0940,27015,27020,26970,26970,90669
20210219,0941,26975,26980,26930,26930,96333
20210219,0942,26930,27035,26930,27010,81030
20210219,0943,27000,27015,26995,27015,88740
20210219,0944,27015,27050,27015,27035,63982
20210219,0945,27035,27040,26995,27025,72949
20210219,0946,27020,27025,26930,26940,61401
20210219,0947,26945,26960,26935,26950,71053
20210219,0948,26955,26955,26885,26905,113582
20210219,0949,26910,26950,26870,26935,105097
20210219,0950,26935,26945,26890,26905,70735
20210219,0951,26900,26920,26855,26870,73631
20210219,0952,26870,26885,26855,26870,82021
20210219,0953,26870,26870,26830,26845,243843
20210219,0954,26840,26880,26835,26855,108519
20210219,0955,26855,26890,26850,26865,29999
20210219,0956,26865,26880,26840,26870,24432
20210219,0957,26870,26870,26800,26835,288194
20210219,0958,26835,26845,26800,26835,175998
20210219,0959,26830,26880,26830,26875,352423
20210219,1000,26875,26900,26865,26880,81600
20210219,1001,26875,26910,26870,26900,63106
20210219,1002,26905,26955,26890,26940,87885
20210219,1003,26940,27000,26940,26970,142421
20210219,1004,26970,26995,26960,26985,77576
20210219,1005,26980,27015,26980,26995,195300
20210219,1006,26995,27005,26975,26975,152265
20210219,1007,26980,27030,26975,27010,146284
20210219,1008,27010,27010,26985,26990,50646
20210219,1009,26990,26990,26915,26935,118626
20210219,1010,26935,26965,26890,26900,71300
20210219,1011,26900,26910,26830,26850,89294
20210219,1012,26845,26865,26835,26845,41255
20210219,1013,26845,26870,26840,26850,23495
20210219,1014,26855,26860,26825,26845,64847
20210219,1015,26845,26845,26810,26815,65123
20210219,1016,26815,26825,26780,26805,197731
20210219,1017,26800,26825,26790,26805,84820
20210219,1018,26805,26850,26795,26835,64477
20210219,1019,26845,26900,26835,26875,98695
20210219,1020,26875,26885,26825,26830,93652
20210219,1021,26825,26855,26800,26805,49240
20210219,1022,26805,26805,26735,26765,276990
20210219,1023,26760,26790,26715,26720,101146
20210219,1024,26720,26740,26680,26685,139197
20210219,1025,26690,26690,26630,26645,237682
20210219,1026,26650,26670,26635,26655,133036
20210219,1027,26655,26680,26630,26640,71042
20210219,1028,26635,26635,26560,26565,205084
20210219,1029,26565,26575,26540,26560,162572
20210219,1030,26560,26560,26505,26530,144312
20210219,1031,26535,26555,26505,26555,117531
20210219,1032,26560,26570,26495,26510,273785
20210219,1033,26510,26555,26505,26515,150453
20210219,1034,26515,26520,26460,26470,228428
20210219,1035,26475,26480,26430,26435,182625
20210219,1036,26435,26440,26380,26435,297481
20210219,1037,26435,26485,26410,26465,203425
20210219,1038,26465,26490,26440,26475,136270
20210219,1039,26470,26500,26460,26485,145588
20210219,1040,26485,26495,26435,26440,113047
20210219,1041,26445,26470,26435,26435,81405
20210219,1042,26430,26445,26365,26415,236255
20210219,1043,26410,26410,26315,26320,201485
20210219,1044,26325,26345,26300,26320,195759
20210219,1045,26320,26320,26265,26270,309959
20210219,1046,26270,26320,26250,26300,173401
20210219,1047,26300,26325,26265,26270,152219
20210219,1048,26260,26265,26175,26250,307841
20210219,1049,26245,26280,26225,26235,123788
20210219,1050,26235,26275,26200,26250,122909
20210219,1051,26255,26255,26155,26175,223576
20210219,1052,26165,26280,26140,26265,214353
20210219,1053,26260,26305,26230,26280,192918
20210219,1054,26285,26310,26240,26310,184266
20210219,1055,26305,26325,26285,26290,273424
20210219,1056,26285,26300,26250,26285,182446
20210219,1057,26275,26320,26250,26295,115931
20210219,1058,26305,26345,26295,26340,125779
20210219,1059,26345,26345,26315,26335,109035
20210219,1100,26335,26350,26285,26310,137239
20210219,1101,26315,26320,26255,26270,105102
20210219,1102,26270,26285,26235,26240,119631
20210219,1103,26245,26350,26240,26325,152200
20210219,1104,26315,26335,26295,26325,76789
20210219,1105,26325,26340,26245,26260,87849
20210219,1106,26260,26315,26235,26290,72856
20210219,1107,26285,26290,26250,26255,38844
20210219,1108,26255,26265,26205,26215,114987
20210219,1109,26225,26240,26220,26225,45707
20210219,1110,26235,26290,26235,26280,55941
20210219,1111,26285,26300,26215,26225,84750
20210219,1112,26225,26240,26195,26195,129950
20210219,1113,26195,26195,26150,26165,143241
20210219,1114,26170,26205,26160,26170,85922
20210219,1115,26165,26185,26165,26180,33182
20210219,1116,26175,26200,26145,26145,139166
20210219,1117,26150,26165,26085,26100,334397
20210219,1118,26105,26105,26060,26060,161086
20210219,1119,26060,26100,26030,26085,212922
20210219,1120,26080,26085,26020,26035,128834
20210219,1121,26030,26045,25995,26005,380549
20210219,1122,26010,26060,26000,26025,127288
20210219,1123,26025,26030,25960,25965,201509
20210219,1124,25965,25990,25955,25975,174161
20210219,1125,25975,25985,25950,25970,144700
20210219,1126,25970,26025,25950,25985,118731
20210219,1127,25985,25985,25945,25960,142436
20210219,1128,25955,25990,25945,25980,132850
20210219,1129,25980,26050,25950,26035,225713
20210219,1130,26025,26065,26025,26060,203208
20210219,1131,26060,26080,26045,26045,100403
20210219,1132,26050,26055,26015,26025,118322
20210219,1133,26025,26040,26015,26025,67387
20210219,1134,26020,26020,25970,26000,135697
20210219,1135,26000,26030,25975,26015,56191
20210219,1136,26025,26045,25990,26040,44083
20210219,1137,26040,26070,26040,26040,90117
20210219,1138,26040,26050,25975,25975,102469
20210219,1139,25980,25990,25930,25955,226956
20210219,1140,25950,25990,25915,25960,109369
20210219,1141,25955,26015,25940,26000,81469
20210219,1142,26000,26015,25930,25940,69713
20210219,1143,25940,25995,25935,25985,110212
20210219,1144,25985,26010,25970,26000,109102
20210219,1145,26000,26005,25970,25990,54259
20210219,1146,25995,26085,25995,26080,205516
20210219,1147,26075,26080,26045,26060,106342
20210219,1148,26060,26110,26050,26090,141755
20210219,1149,26090,26105,26075,26105,88480
20210219,1150,26100,26100,26020,26025,110969
20210219,1151,26025,26050,25990,26040,103577
20210219,1152,26035,26060,26005,26045,84079
20210219,1153,26045,26050,26010,26045,48404
20210219,1154,26045,26045,25990,26015,110588
20210219,1155,26015,26045,26005,26005,45091
20210219,1156,26005,26060,26000,26050,51989
20210219,1157,26050,26050,25985,26015,112057
20210219,1158,26015,26070,25995,26050,113801
20210219,1159,26050,26110,26035,26105,72162
20210219,1200,26105,26105,26045,26045,74661
20210219,1201,26055,26095,26020,26095,64796
20210219,1202,26090,26125,26090,26120,120120
20210219,1203,26120,26135,26100,26130,125066
20210219,1204,26130,26145,26110,26140,105210
20210219,1205,26135,26140,26115,26125,131778
20210219,1206,26125,26135,26090,26110,106935
20210219,1207,26110,26150,26105,26135,86211
20210219,1208,26130,26145,26115,26145,54431
20210219,1209,26140,26170,26140,26170,173724
20210219,1210,26175,26175,26150,26165,72543
20210219,1211,26160,26165,26135,26155,126396
20210219,1212,26160,26170,26140,26145,64223
20210219,1213,26145,26155,26110,26115,115040
20210219,1214,26125,26190,26125,26185,237162
20210219,1215,26185,26185,26170,26185,54375
20210219,1216,26185,26185,26155,26175,55307
20210219,1217,26175,26175,26130,26145,54573
20210219,1218,26145,26185,26145,26175,69040
20210219,1219,26180,26200,26170,26185,85829
20210219,1220,26180,26215,26180,26195,110010
20210219,1221,26195,26200,26170,26180,106259
20210219,1222,26175,26175,26105,26120,143181
20210219,1223,26130,26135,26105,26120,42177
20210219,1224,26115,26130,26100,26125,70752
20210219,1225,26125,26190,26125,26175,83865
20210219,1226,26170,26200,26165,26195,58105
20210219,1227,26200,26265,26200,26260,201605
20210219,1228,26265,26265,26245,26255,99726
20210219,1229,26255,26280,26235,26240,97008
20210219,1230,26235,26270,26235,26270,84010
20210219,1231,26265,26270,26225,26255,82085
20210219,1232,26255,26265,26210,26235,66156
20210219,1233,26245,26250,26230,26240,30358
20210219,1234,26240,26290,26235,26285,159245
20210219,1235,26290,26305,26275,26300,181826
20210219,1236,26300,26325,26295,26325,159904
20210219,1237,26325,26355,26315,26355,230981
20210219,1238,26355,26370,26320,26365,151203
20210219,1239,26355,26390,26345,26385,130847
20210219,1240,26380,26380,26355,26360,63677
20210219,1241,26355,26390,26350,26350,80865
20210219,1242,26350,26405,26345,26390,133825
20210219,1243,26390,26395,26375,26375,83332
20210219,1244,26375,26420,26375,26415,118182
20210219,1245,26415,26420,26400,26420,62682
20210219,1246,26420,26420,26350,26350,132527
20210219,1247,26350,26385,26350,26380,89094
20210219,1248,26380,26390,26325,26335,95221
20210219,1249,26330,26335,26285,26305,117832
20210219,1250,26300,26325,26300,26315,81314
20210219,1251,26310,26340,26270,26280,67024
20210219,1252,26285,26305,26285,26305,74180
20210219,1253,26300,26330,26300,26310,31189
20210219,1254,26305,26350,26295,26345,52105
20210219,1255,26345,26385,26345,26380,74343
20210219,1256,26375,26390,26360,26385,85628
20210219,1257,26385,26410,26385,26390,71306
20210219,1258,26390,26420,26390,26395,69731
20210219,1259,26405,26415,26360,26365,51305
20210219,1300,26365,26365,26335,26350,36042
20210219,1301,26350,26380,26340,26375,25993
20210219,1302,26370,26435,26370,26420,198515
20210219,1303,26425,26435,26405,26420,36146
20210219,1304,26420,26420,26380,26380,90361
20210219,1305,26380,26430,26375,26420,100754
20210219,1306,26410,26435,26400,26410,56745
20210219,1307,26410,26415,26345,26350,109284
20210219,1308,26350,26400,26350,26380,35023
20210219,1309,26385,26410,26385,26400,28706
20210219,1310,26405,26415,26370,26400,69297
20210219,1311,26405,26435,26400,26420,181694
20210219,1312,26420,26425,26400,26425,81011
20210219,1313,26425,26455,26425,26450,172034
20210219,1314,26455,26485,26445,26450,218274
20210219,1315,26450,26450,26415,26445,69120
20210219,1316,26445,26495,26445,26490,124248
20210219,1317,26500,26515,26490,26505,159481
20210219,1318,26510,26540,26505,26535,83767
20210219,1319,26530,26540,26500,26525,174474
20210219,1320,26525,26530,26455,26475,107407
20210219,1321,26475,26485,26435,26455,83348
20210219,1322,26445,26455,26420,26445,60272
20210219,1323,26440,26455,26425,26440,46467
20210219,1324,26445,26495,26440,26495,66307
20210219,1325,26495,26540,26480,26495,121423
20210219,1326,26505,26525,26475,26505,79837
20210219,1327,26505,26530,26500,26520,43510
20210219,1328,26520,26550,26495,26510,141710
20210219,1329,26505,26545,26500,26535,75812
20210219,1330,26530,26545,26500,26510,74651
20210219,1331,26505,26520,26490,26510,22913
20210219,1332,26515,26515,26475,26490,85051
20210219,1333,26485,26500,26475,26500,32823
20210219,1334,26500,26500,26470,26480,28848
20210219,1335,26480,26490,26465,26490,34107
20210219,1336,26485,26615,26485,26615,224549
20210219,1337,26615,26720,26615,26700,239171
20210219,1338,26705,26725,26670,26710,237048
20210219,1339,26705,26710,26675,26700,90773
20210219,1340,26705,26730,26675,26730,161394
20210219,1341,26730,26790,26725,26755,173476
20210219,1342,26760,26785,26745,26780,107685
20210219,1343,26780,26785,26750,26760,94469
20210219,1344,26755,26815,26750,26815,123773
20210219,1345,26805,26825,26785,26805,199876
20210219,1346,26800,26860,26795,26855,185850
20210219,1347,26860,26875,26795,26825,169614
20210219,1348,26830,26850,26800,26810,117145
20210219,1349,26805,26855,26805,26840,88464
20210219,1350,26845,26860,26825,26840,121213
20210219,1351,26840,26855,26820,26835,92565
20210219,1352,26840,26840,26770,26795,155907
20210219,1353,26795,26800,26745,26750,166640
20210219,1354,26750,26770,26740,26740,112300
20210219,1355,26740,26800,26735,26770,99042
20210219,1356,26770,26775,26745,26770,56459
20210219,1357,26770,26790,26735,26735,74594
20210219,1358,26730,26760,26720,26740,82032
20210219,1359,26740,26780,26730,26740,52422
20210219,1400,26740,26740,26700,26700,67020
20210219,1401,26705,26780,26705,26760,111090
20210219,1402,26765,26850,26765,26845,188046
20210219,1403,26845,26845,26805,26815,127468
20210219,1404,26815,26820,26770,26780,76893
20210219,1405,26770,26770,26735,26760,80634
20210219,1406,26755,26755,26715,26750,31051
20210219,1407,26750,26785,26740,26770,37450
20210219,1408,26770,26820,26765,26805,82095
20210219,1409,26805,26830,26770,26785,78798
20210219,1410,26785,26790,26755,26775,42830
20210219,1411,26775,26835,26770,26805,110093
20210219,1412,26810,26815,26760,26785,60827
20210219,1413,26785,26805,26775,26775,73273
20210219,1414,26785,26825,26775,26820,103928
20210219,1415,26820,26860,26810,26845,208102
20210219,1416,26840,26850,26790,26845,78545
20210219,1417,26835,26910,26830,26910,232822
20210219,1418,26905,26925,26895,26900,117350
20210219,1419,26900,26930,26895,26920,82102
20210219,1420,26925,26940,26850,26850,130612
20210219,1421,26850,26880,26835,26880,104714
20210219,1422,26870,26895,26805,26825,153411
20210219,1423,26820,26820,26745,26745,214250
20210219,1424,26755,26785,26745,26775,64867
20210219,1425,26785,26810,26780,26795,47425
20210219,1426,26800,26800,26750,26780,50499
20210219,1427,26775,26780,26750,26765,95706
20210219,1428,26755,26760,26730,26745,112625
20210219,1429,26755,26780,26740,26755,33095
20210219,1430,26755,26775,26720,26720,40576
20210219,1431,26725,26790,26720,26765,39502
20210219,1432,26765,26810,26765,26810,91477
20210219,1433,26810,26830,26795,26820,67913
20210219,1434,26820,26860,26815,26860,83680
20210219,1435,26860,26890,26850,26865,87315
20210219,1436,26865,26870,26810,26835,144041
20210219,1437,26835,26890,26830,26885,91353
20210219,1438,26885,26935,26870,26930,242224
20210219,1439,26930,26940,26905,26925,91690
20210219,1440,26920,26925,26855,26865,87485
20210219,1441,26875,26885,26845,26865,90766
20210219,1442,26855,26860,26820,26840,62560
20210219,1443,26845,26845,26810,26845,24915
20210219,1444,26835,26910,26830,26900,167303
20210219,1445,26905,26930,26885,26910,53123
20210219,1446,26905,26915,26865,26900,82591
20210219,1447,26895,26915,26885,26910,61997
20210219,1448,26905,26945,26890,26945,89005
20210219,1449,26950,26970,26925,26970,148539
20210219,1450,26975,27005,26955,26995,128919
20210219,1451,27000,27010,26980,27005,94060
20210219,1452,27000,27045,27000,27045,147639
20210219,1453,27045,27070,27035,27060,153704
20210219,1454,27065,27090,27050,27090,94764
20210219,1455,27090,27095,27060,27070,139357
20210219,1456,27070,27075,27050,27075,137574
20210219,1457,27070,27080,27035,27065,118354
20210219,1458,27065,27090,27050,27090,230026
20210219,1459,27095,27125,27085,27115,289061
20210219,1500,27115,27145,27110,27140,138328
20210219,1501,27140,27150,27075,27110,220331
20210219,1502,27120,27130,27090,27100,197472
20210219,1503,27100,27155,27095,27145,125906
20210219,1504,27145,27175,27130,27165,185814
20210219,1505,27170,27195,27160,27190,128353
20210219,1506,27185,27220,27180,27200,247156
20210219,1507,27200,27235,27200,27220,140911
20210219,1508,27215,27220,27200,27215,77395
20210219,1509,27210,27210,27155,27160,153186
20210219,1510,27160,27160,27120,27135,132957
20210219,1511,27135,27170,27120,27165,112970
20210219,1512,27170,27170,27130,27135,209934
20210219,1513,27130,27135,27105,27125,148854
20210219,1514,27130,27165,27120,27155,66173
20210219,1515,27155,27190,27150,27185,166585
20210219,1516,27180,27230,27180,27220,272131
20210219,1517,27230,27260,27210,27255,245387
20210219,1518,27255,27280,27255,27265,224163
20210219,1519,27270,27295,27260,27290,204469
20210219,1520,27290,27290,27265,27275,211078
20210219,1530,27250,27250,27250,27250,304457