날짜,시간,시가,고가,저가,종가,거래량
20210224,0901,26595,26690,26585,26675,425307
20210224,0902,26665,26730,26655,26690,197613
20210224,0903,26690,26695,26580,26655,279770
20210224,0904,26645,26645,26530,26555,244643
20210224,0905,26555,26565,26420,26440,246143
20210224,0906,26445,26485,26365,26375,166289
20210224,0907,26380,26380,26290,26325,319271
20210224,0908,26320,26380,26295,26330,157122
20210224,0909,26325,26420,26305,26390,155449
20210224,0910,26390,26450,26370,26390,168062
20210224,0911,26385,26455,26345,26440,167804
20210224,0912,26445,26475,26400,26455,103836
20210224,0913,26460,26460,26300,26310,234982
20210224,0914,26310,26375,26310,26330,85197
20210224,0915,26330,26360,26260,26280,247873
20210224,0916,26285,26400,26255,26385,112512
20210224,0917,26385,26390,26330,26335,108718
20210224,0918,26350,26405,26350,26395,112805
20210224,0919,26385,26425,26295,26410,172803
20210224,0920,26415,26455,26400,26440,138646
20210224,0921,26430,26435,26370,26395,209505
20210224,0922,26390,26420,26315,26320,109193
20210224,0923,26325,26345,26285,26310,168881
20210224,0924,26310,26340,26290,26315,124032
20210224,0925,26320,26420,26315,26345,138825
20210224,0926,26345,26345,26275,26290,229794
20210224,0927,26285,26360,26275,26355,120499
20210224,0928,26355,26365,26280,26290,72138
20210224,0929,26285,26315,26280,26290,46152
20210224,0930,26290,26315,26250,26265,247290
20210224,0931,26255,26320,26215,26300,154344
20210224,0932,26300,26340,26265,26335,118407
20210224,0933,26335,26460,26335,26420,361949
20210224,0934,26430,26480,26410,26470,182404
20210224,0935,26470,26485,26445,26465,119688
20210224,0936,26470,26510,26450,26500,167496
20210224,0937,26495,26545,26470,26545,149740
20210224,0938,26545,26630,26545,26620,247805
20210224,0939,26620,26640,26555,26565,209913
20210224,0940,26560,26630,26555,26625,181296
20210224,0941,26625,26650,26600,26645,170265
20210224,0942,26640,26700,26615,26695,249192
20210224,0943,26695,26710,26655,26655,120585
20210224,0944,26650,26665,26620,26645,115004
20210224,0945,26640,26685,26630,26665,101323
20210224,0946,26660,26705,26645,26675,151688
20210224,0947,26670,26685,26595,26610,117907
20210224,0948,26610,26635,26575,26615,89774
20210224,0949,26610,26610,26535,26555,133777
20210224,0950,26555,26595,26550,26555,97931
20210224,0951,26550,26550,26505,26510,119903
20210224,0952,26510,26520,26440,26455,214780
20210224,0953,26455,26470,26440,26440,92523
20210224,0954,26440,26475,26415,26425,67247
20210224,0955,26430,26455,26405,26450,56730
20210224,0956,26450,26475,26415,26470,73382
20210224,0957,26470,26480,26435,26460,95075
20210224,0958,26465,26465,26405,26415,61591
20210224,0959,26415,26460,26410,26450,40495
20210224,1000,26440,26445,26390,26420,81598
20210224,1001,26425,26505,26400,26500,149851
20210224,1002,26495,26595,26490,26590,220185
20210224,1003,26590,26630,26585,26610,150573
20210224,1004,26605,26630,26550,26580,79241
20210224,1005,26585,26610,26570,26610,76001
20210224,1006,26610,26630,26570,26625,77278
20210224,1007,26630,26735,26625,26715,345954
20210224,1008,26725,26800,26725,26775,288271
20210224,1009,26775,26790,26755,26780,148947
20210224,1010,26775,26785,26745,26770,90154
20210224,1011,26775,26855,26775,26845,230044
20210224,1012,26840,26860,26815,26840,133672
20210224,1013,26835,26855,26810,26840,69897
20210224,1014,26840,26860,26785,26805,178823
20210224,1015,26810,26815,26760,26780,181559
20210224,1016,26780,26790,26720,26745,123452
20210224,1017,26750,26760,26730,26760,63620
20210224,1018,26750,26750,26710,26745,63531
20210224,1019,26750,26910,26745,26905,227714
20210224,1020,26900,26975,26895,26960,303329
20210224,1021,26955,26975,26875,26905,138125
20210224,1022,26910,26935,26890,26915,120293
20210224,1023,26920,26960,26915,26930,192039
20210224,1024,26920,26955,26875,26920,145420
20210224,1025,26920,27000,26920,26955,270516
20210224,1026,26955,26965,26875,26895,152815
20210224,1027,26890,26895,26865,26880,173913
20210224,1028,26875,26875,26810,26820,170157
20210224,1029,26830,26865,26815,26825,74179
20210224,1030,26825,26840,26790,26810,61407
20210224,1031,26815,26870,26810,26825,93242
20210224,1032,26820,26825,26725,26740,127784
20210224,1033,26740,26805,26740,26790,70253
20210224,1034,26785,26820,26755,26820,49103
20210224,1035,26820,26840,26775,26820,51723
20210224,1036,26830,26875,26710,26720,186099
20210224,1037,26720,26790,26710,26790,100650
20210224,1038,26775,26835,26725,26825,67739
20210224,1039,26830,26830,26745,26785,79879
20210224,1040,26785,26830,26780,26820,74276
20210224,1041,26805,26820,26780,26790,81792
20210224,1042,26790,26885,26775,26885,157134
20210224,1043,26885,26995,26880,26950,205201
20210224,1044,26960,26985,26920,26980,157450
20210224,1045,26975,26985,26930,26960,89732
20210224,1046,26960,27025,26955,27015,358445
20210224,1047,27015,27040,26965,26975,122462
20210224,1048,26980,26980,26925,26945,94261
20210224,1049,26945,26980,26920,26970,107641
20210224,1050,26970,27020,26970,27005,160354
20210224,1051,27000,27015,26970,27005,68484
20210224,1052,27010,27035,26990,27005,154372
20210224,1053,27010,27015,26935,26945,136665
20210224,1054,26945,26965,26925,26925,66036
20210224,1055,26925,26945,26870,26875,84416
20210224,1056,26875,26920,26860,26870,72309
20210224,1057,26865,26885,26830,26855,90416
20210224,1058,26850,26895,26840,26865,82649
20210224,1059,26870,26925,26850,26915,81785
20210224,1100,26915,26935,26895,26925,42176
20210224,1101,26920,27020,26880,27005,182998
20210224,1102,27010,27040,26980,27005,185939
20210224,1103,27005,27010,26855,26865,146534
20210224,1104,26865,26890,26840,26875,141783
20210224,1105,26875,26925,26845,26855,92135
20210224,1106,26850,26905,26850,26895,37226
20210224,1107,26895,26910,26870,26890,29451
20210224,1108,26880,26935,26870,26915,66983
20210224,1109,26910,26965,26895,26950,109245
20210224,1110,26950,26965,26890,26900,48114
20210224,1111,26895,26910,26865,26890,36750
20210224,1112,26890,26965,26890,26965,153579
20210224,1113,26960,26990,26940,26945,75387
20210224,1114,26940,26970,26930,26940,36997
20210224,1115,26935,26945,26905,26915,35388
20210224,1116,26915,27005,26915,27000,161063
20210224,1117,26995,27035,26995,27030,151131
20210224,1118,27030,27030,27000,27020,100969
20210224,1119,27020,27075,27020,27045,265070
20210224,1120,27050,27090,26975,26975,146321
20210224,1121,26975,26980,26920,26950,143256
20210224,1122,26950,26970,26930,26940,48570
20210224,1123,26940,26985,26925,26945,47557
20210224,1124,26950,27030,26940,27000,75549
20210224,1125,27005,27100,27005,27090,191104
20210224,1126,27095,27100,27065,27085,181257
20210224,1127,27080,27095,27010,27010,107843
20210224,1128,27015,27050,26995,27020,111226
20210224,1129,27020,27055,27015,27050,81161
20210224,1130,27040,27040,26990,27015,104838
20210224,1131,27020,27050,27000,27045,79646
20210224,1132,27040,27045,26960,26970,77648
20210224,1133,26970,26980,26945,26975,63701
20210224,1134,26970,26970,26940,26960,38692
20210224,1135,26960,26980,26945,26980,36399
20210224,1136,26970,26980,26950,26970,13657
20210224,1137,26970,27005,26935,26945,65957
20210224,1138,26945,26950,26885,26885,165998
20210224,1139,26890,26930,26860,26925,56986
20210224,1140,26925,26990,26895,26950,91425
20210224,1141,26950,26965,26900,26910,67883
20210224,1142,26905,26905,26865,26865,55467
20210224,1143,26860,26870,26820,26855,147835
20210224,1144,26855,26895,26845,26855,38074
20210224,1145,26855,26885,26850,26855,93691
20210224,1146,26850,26860,26830,26855,32057
20210224,1147,26855,26855,26795,26820,116134
20210224,1148,26815,26825,26790,26805,25792
20210224,1149,26805,26805,26740,26760,124500
20210224,1150,26765,26775,26745,26755,50663
20210224,1151,26750,26755,26700,26710,77379
20210224,1152,26705,26725,26685,26705,94038
20210224,1153,26700,26700,26665,26680,64000
20210224,1154,26680,26695,26670,26685,46538
20210224,1155,26680,26720,26680,26720,81111
20210224,1156,26715,26715,26640,26655,97726
20210224,1157,26655,26715,26650,26710,52284
20210224,1158,26710,26740,26700,26730,57855
20210224,1159,26725,26740,26690,26725,49440
20210224,1200,26725,26735,26685,26730,52907
20210224,1201,26735,26760,26710,26750,75533
20210224,1202,26750,26770,26735,26755,91294
20210224,1203,26755,26780,26725,26755,89979
20210224,1204,26750,26780,26750,26775,50488
20210224,1205,26775,26825,26775,26825,62970
20210224,1206,26820,26830,26770,26790,63168
20210224,1207,26785,26800,26750,26765,65469
20210224,1208,26765,26765,26745,26745,20867
20210224,1209,26740,26750,26725,26725,39428
20210224,1210,26725,26730,26675,26690,77859
20210224,1211,26685,26685,26600,26610,158384
20210224,1212,26610,26625,26580,26580,128337
20210224,1213,26585,26625,26580,26600,77660
20210224,1214,26590,26605,26575,26580,53591
20210224,1215,26585,26585,26545,26560,90977
20210224,1216,26560,26580,26540,26550,52220
20210224,1217,26540,26550,26505,26550,78692
20210224,1218,26550,26570,26525,26555,58053
20210224,1219,26555,26560,26515,26550,163915
20210224,1220,26545,26545,26485,26485,129677
20210224,1221,26490,26590,26480,26590,64325
20210224,1222,26590,26595,26570,26570,56374
20210224,1223,26575,26575,26515,26535,51952
20210224,1224,26530,26530,26480,26500,87270
20210224,1225,26495,26505,26445,26465,113658
20210224,1226,26465,26475,26445,26465,48032
20210224,1227,26470,26500,26455,26500,70073
20210224,1228,26505,26505,26440,26440,96988
20210224,1229,26440,26505,26440,26495,69886
20210224,1230,26505,26505,26450,26460,60849
20210224,1231,26460,26515,26455,26470,125142
20210224,1232,26475,26490,26420,26475,95768
20210224,1233,26470,26535,26460,26525,123297
20210224,1234,26520,26525,26470,26525,55187
20210224,1235,26525,26550,26515,26550,100803
20210224,1236,26540,26560,26490,26530,126173
20210224,1237,26520,26545,26495,26515,158021
20210224,1238,26510,26555,26505,26555,45444
20210224,1239,26560,26580,26550,26580,126409
20210224,1240,26570,26575,26550,26570,56829
20210224,1241,26560,26590,26550,26580,99320
20210224,1242,26580,26590,26525,26535,71774
20210224,1243,26535,26580,26525,26570,72840
20210224,1244,26570,26605,26560,26585,108601
20210224,1245,26595,26640,26585,26615,108276
20210224,1246,26620,26625,26590,26620,69811
20210224,1247,26615,26620,26540,26555,77025
20210224,1248,26560,26600,26555,26595,56297
20210224,1249,26600,26605,26535,26545,44349
20210224,1250,26540,26565,26530,26555,33418
20210224,1251,26555,26585,26540,26540,61730
20210224,1252,26550,26555,26510,26520,72455
20210224,1253,26515,26525,26450,26450,170271
20210224,1254,26445,26490,26445,26480,28467
20210224,1255,26475,26485,26440,26455,102627
20210224,1256,26460,26470,26440,26440,91387
20210224,1257,26440,26475,26430,26435,67349
20210224,1258,26435,26480,26435,26480,42177
20210224,1259,26485,26485,26430,26450,45744
20210224,1300,26450,26520,26440,26510,86876
20210224,1301,26510,26560,26510,26555,101090
20210224,1302,26555,26565,26515,26520,85827
20210224,1303,26520,26525,26485,26495,52572
20210224,1304,26495,26495,26445,26480,72095
20210224,1305,26485,26485,26460,26475,34213
20210224,1306,26480,26500,26440,26450,49903
20210224,1307,26445,26455,26400,26410,196798
20210224,1308,26410,26415,26355,26365,206456
20210224,1309,26360,26380,26345,26355,174379
20210224,1310,26355,26400,26355,26370,91357
20210224,1311,26370,26410,26350,26395,120702
20210224,1312,26395,26435,26390,26410,63854
20210224,1313,26410,26410,26350,26385,70459
20210224,1314,26395,26430,26370,26420,48645
20210224,1315,26425,26430,26375,26390,56869
20210224,1316,26395,26430,26350,26425,154503
20210224,1317,26425,26440,26410,26430,129183
20210224,1318,26435,26455,26410,26425,69220
20210224,1319,26425,26440,26360,26370,75676
20210224,1320,26365,26395,26350,26350,139703
20210224,1321,26360,26370,26315,26330,166234
20210224,1322,26335,26345,26315,26320,54400
20210224,1323,26320,26325,26300,26310,136768
20210224,1324,26310,26355,26305,26310,88464
20210224,1325,26310,26325,26300,26325,101489
20210224,1326,26330,26330,26255,26280,212782
20210224,1327,26275,26310,26245,26295,164696
20210224,1328,26300,26305,26275,26285,70449
20210224,1329,26285,26400,26275,26395,246294
20210224,1330,26395,26410,26365,26370,169291
20210224,1331,26370,26400,26365,26395,111580
20210224,1332,26390,26395,26345,26365,93401
20210224,1333,26365,26380,26315,26325,94382
20210224,1334,26330,26335,26310,26325,36961
20210224,1335,26325,26375,26290,26365,110542
20210224,1336,26365,26400,26360,26395,92008
20210224,1337,26395,26435,26385,26430,149891
20210224,1338,26430,26435,26385,26390,108591
20210224,1339,26395,26410,26325,26335,93724
20210224,1340,26340,26355,26330,26335,54122
20210224,1341,26335,26340,26310,26325,61716
20210224,1342,26330,26365,26310,26315,42112
20210224,1343,26315,26325,26300,26320,122967
20210224,1344,26315,26320,26245,26260,172289
20210224,1345,26255,26295,26240,26285,125734
20210224,1346,26290,26345,26270,26320,146432
20210224,1347,26320,26340,26280,26305,52595
20210224,1348,26310,26330,26255,26265,96717
20210224,1349,26265,26265,26185,26215,356431
20210224,1350,26210,26250,26205,26225,171131
20210224,1351,26220,26260,26190,26195,227129
20210224,1352,26200,26200,26170,26190,146931
20210224,1353,26200,26235,26175,26235,100850
20210224,1354,26235,26245,26180,26190,77576
20210224,1355,26195,26205,26165,26185,134815
20210224,1356,26180,26215,26155,26165,113507
20210224,1357,26160,26195,26155,26160,70911
20210224,1358,26160,26230,26160,26225,125904
20210224,1359,26220,26230,26175,26180,66824
20210224,1400,26180,26190,26135,26160,233460
20210224,1401,26160,26190,26125,26185,137530
20210224,1402,26180,26180,26100,26110,223571
20210224,1403,26105,26135,26045,26080,302304
20210224,1404,26080,26085,26050,26060,135271
20210224,1405,26055,26070,26010,26015,259379
20210224,1406,26010,26025,26000,26015,248197
20210224,1407,26010,26010,25955,25975,333485
20210224,1408,25980,26000,25950,25960,220164
20210224,1409,25960,25985,25940,25950,337414
20210224,1410,25950,25995,25940,25985,385922
20210224,1411,25985,26005,25960,25965,221726
20210224,1412,25960,26005,25945,25985,304320
20210224,1413,25985,25990,25935,25940,254148
20210224,1414,25940,25940,25840,25840,528616
20210224,1415,25840,25860,25800,25805,247208
20210224,1416,25805,25805,25740,25800,347560
20210224,1417,25790,25870,25790,25860,249108
20210224,1418,25860,25930,25855,25930,163246
20210224,1419,25925,25985,25925,25950,248704
20210224,1420,25950,25965,25920,25950,114741
20210224,1421,25950,25990,25930,25980,102874
20210224,1422,25980,26015,25950,25985,190657
20210224,1423,25985,26015,25935,25945,213026
20210224,1424,25945,25980,25930,25930,144051
20210224,1425,25930,25970,25905,25955,119706
20210224,1426,25945,25955,25865,25870,125080
20210224,1427,25870,25910,25830,25845,163214
20210224,1428,25850,25865,25790,25800,214970
20210224,1429,25800,25870,25790,25840,114116
20210224,1430,25835,25865,25815,25850,77489
20210224,1431,25845,25865,25815,25820,121592
20210224,1432,25820,25825,25780,25785,181059
20210224,1433,25785,25795,25745,25750,223032
20210224,1434,25745,25755,25700,25715,235683
20210224,1435,25715,25770,25680,25770,221525
20210224,1436,25770,25850,25770,25845,139977
20210224,1437,25845,25870,25785,25805,145390
20210224,1438,25805,25830,25775,25815,167347
20210224,1439,25815,25820,25735,25750,146596
20210224,1440,25750,25800,25740,25765,164886
20210224,1441,25775,25810,25750,25785,142515
20210224,1442,25780,25785,25705,25725,180960
20210224,1443,25725,25725,25680,25690,190819
20210224,1444,25695,25795,25690,25735,120674
20210224,1445,25740,25770,25695,25720,267186
20210224,1446,25720,25765,25705,25760,299426
20210224,1447,25760,25760,25675,25685,137058
20210224,1448,25675,25705,25650,25675,209268
20210224,1449,25675,25680,25640,25655,95063
20210224,1450,25655,25655,25600,25605,179261
20210224,1451,25610,25620,25595,25615,184587
20210224,1452,25615,25630,25600,25605,140450
20210224,1453,25605,25615,25570,25595,170800
20210224,1454,25600,25680,25590,25655,140946
20210224,1455,25650,25685,25645,25650,111446
20210224,1456,25650,25655,25615,25620,106377
20210224,1457,25620,25715,25615,25715,138542
20210224,1458,25715,25805,25715,25785,183332
20210224,1459,25785,25800,25765,25790,183121
20210224,1500,25790,25795,25740,25755,111475
20210224,1501,25755,25765,25645,25670,137892
20210224,1502,25670,25745,25665,25725,64097
20210224,1503,25730,25745,25675,25675,101905
20210224,1504,25670,25695,25610,25640,128950
20210224,1505,25645,25675,25635,25665,55326
20210224,1506,25660,25665,25610,25635,137595
20210224,1507,25640,25675,25640,25655,55927
20210224,1508,25655,25675,25635,25665,41840
20210224,1509,25665,25680,25650,25655,45435
20210224,1510,25660,25660,25620,25625,69556
20210224,1511,25630,25660,25620,25625,123683
20210224,1512,25625,25630,25600,25600,454993
20210224,1513,25610,25620,25590,25600,181703
20210224,1514,25600,25605,25585,25595,185626
20210224,1515,25595,25595,25550,25555,169534
20210224,1516,25560,25560,25505,25505,163478
20210224,1517,25510,25525,25485,25500,257718
20210224,1518,25500,25505,25465,25475,176319
20210224,1519,25475,25485,25465,25475,165888
20210224,1520,25470,25495,25460,25460,194631
20210224,1530,25510,25510,25510,25510,303390