날짜,시간,시가,고가,저가,종가,거래량
20210222,0901,27580,27750,27530,27665,957291
20210222,0902,27660,27690,27500,27525,444707
20210222,0903,27525,27595,27490,27490,293784
20210222,0904,27495,27525,27470,27470,215696
20210222,0905,27470,27515,27450,27460,172611
20210222,0906,27470,27515,27455,27510,178300
20210222,0907,27515,27580,27505,27570,221442
20210222,0908,27570,27575,27400,27445,280474
20210222,0909,27445,27445,27395,27430,114454
20210222,0910,27420,27470,27410,27445,161526
20210222,0911,27445,27485,27415,27470,113172
20210222,0912,27470,27495,27400,27410,119288
20210222,0913,27410,27430,27390,27390,125180
20210222,0914,27390,27410,27345,27360,156434
20210222,0915,27355,27370,27335,27340,127734
20210222,0916,27340,27410,27320,27340,208284
20210222,0917,27330,27355,27300,27350,201748
20210222,0918,27350,27360,27310,27355,67642
20210222,0919,27355,27415,27345,27365,139412
20210222,0920,27360,27440,27335,27440,192651
20210222,0921,27440,27540,27425,27495,331069
20210222,0922,27485,27495,27375,27425,181816
20210222,0923,27430,27450,27360,27370,90014
20210222,0924,27370,27420,27360,27390,107079
20210222,0925,27385,27530,27360,27465,231102
20210222,0926,27465,27525,27440,27510,151955
20210222,0927,27515,27530,27400,27465,133388
20210222,0928,27465,27490,27385,27415,137625
20210222,0929,27420,27450,27380,27380,134195
20210222,0930,27380,27495,27365,27450,198360
20210222,0931,27455,27520,27440,27485,203886
20210222,0932,27480,27490,27410,27485,125099
20210222,0933,27485,27585,27480,27570,445874
20210222,0934,27570,27605,27525,27595,275515
20210222,0935,27600,27630,27580,27625,169909
20210222,0936,27625,27690,27610,27675,267234
20210222,0937,27670,27685,27610,27610,136435
20210222,0938,27605,27700,27605,27700,202532
20210222,0939,27695,27720,27685,27705,206491
20210222,0940,27710,27735,27695,27735,135013
20210222,0941,27725,27750,27685,27690,205070
20210222,0942,27690,27740,27680,27730,144597
20210222,0943,27720,27785,27720,27770,339855
20210222,0944,27775,27785,27740,27775,151754
20210222,0945,27775,27855,27775,27825,440329
20210222,0946,27830,27850,27815,27840,176677
20210222,0947,27840,27860,27745,27770,220556
20210222,0948,27770,27780,27715,27775,191229
20210222,0949,27775,27780,27735,27745,75826
20210222,0950,27755,27760,27695,27695,191597
20210222,0951,27700,27735,27695,27720,157093
20210222,0952,27715,27765,27700,27750,109199
20210222,0953,27750,27760,27700,27715,52216
20210222,0954,27710,27720,27655,27670,158348
20210222,0955,27670,27670,27635,27640,76817
20210222,0956,27635,27710,27635,27695,66090
20210222,0957,27690,27720,27650,27665,90841
20210222,0958,27660,27660,27570,27600,129437
20210222,0959,27600,27635,27565,27620,66979
20210222,1000,27615,27625,27580,27595,67300
20210222,1001,27600,27635,27575,27605,77499
20210222,1002,27600,27635,27595,27600,59586
20210222,1003,27595,27670,27570,27660,137647
20210222,1004,27660,27705,27660,27695,163349
20210222,1005,27695,27720,27660,27720,229921
20210222,1006,27715,27725,27645,27720,88517
20210222,1007,27715,27760,27700,27755,222400
20210222,1008,27755,27770,27730,27750,89509
20210222,1009,27755,27760,27695,27725,82129
20210222,1010,27725,27790,27700,27775,118633
20210222,1011,27770,27790,27745,27770,91009
20210222,1012,27775,27790,27755,27775,61781
20210222,1013,27775,27795,27700,27700,116225
20210222,1014,27700,27735,27700,27715,32853
20210222,1015,27710,27730,27635,27670,90607
20210222,1016,27670,27730,27660,27720,136152
20210222,1017,27725,27760,27720,27755,73778
20210222,1018,27755,27765,27700,27710,58628
20210222,1019,27710,27760,27705,27750,51439
20210222,1020,27745,27775,27715,27755,131225
20210222,1021,27750,27785,27710,27730,68606
20210222,1022,27730,27770,27720,27745,59837
20210222,1023,27740,27755,27705,27730,46475
20210222,1024,27735,27755,27680,27735,59024
20210222,1025,27730,27760,27700,27730,50140
20210222,1026,27725,27730,27645,27645,114097
20210222,1027,27645,27680,27645,27650,32688
20210222,1028,27650,27650,27595,27615,121690
20210222,1029,27615,27670,27605,27665,48167
20210222,1030,27660,27665,27630,27640,35175
20210222,1031,27640,27640,27565,27605,105489
20210222,1032,27600,27615,27560,27565,65432
20210222,1033,27565,27565,27510,27530,110630
20210222,1034,27530,27535,27505,27535,72454
20210222,1035,27530,27560,27515,27545,46827
20210222,1036,27550,27555,27505,27530,109585
20210222,1037,27535,27540,27495,27525,85855
20210222,1038,27530,27535,27480,27505,36723
20210222,1039,27505,27540,27475,27480,87430
20210222,1040,27475,27485,27435,27440,125171
20210222,1041,27440,27480,27430,27480,74930
20210222,1042,27485,27520,27475,27500,78937
20210222,1043,27495,27495,27450,27460,115183
20210222,1044,27465,27465,27430,27435,88801
20210222,1045,27435,27440,27405,27415,93132
20210222,1046,27410,27440,27395,27405,121164
20210222,1047,27405,27415,27375,27410,83856
20210222,1048,27405,27405,27355,27355,88322
20210222,1049,27350,27365,27335,27355,86802
20210222,1050,27350,27360,27325,27345,87559
20210222,1051,27345,27380,27320,27370,129952
20210222,1052,27370,27395,27355,27385,107411
20210222,1053,27385,27400,27360,27385,74036
20210222,1054,27385,27385,27320,27325,131472
20210222,1055,27325,27355,27320,27335,57525
20210222,1056,27335,27380,27335,27380,62348
20210222,1057,27375,27395,27355,27385,109925
20210222,1058,27380,27460,27380,27450,142301
20210222,1059,27450,27450,27430,27445,50225
20210222,1100,27440,27445,27400,27400,108880
20210222,1101,27405,27455,27405,27450,69787
20210222,1102,27445,27480,27425,27455,43574
20210222,1103,27455,27470,27415,27420,67203
20210222,1104,27415,27435,27390,27425,88679
20210222,1105,27420,27440,27390,27435,41445
20210222,1106,27435,27435,27410,27420,21959
20210222,1107,27425,27440,27410,27415,17598
20210222,1108,27420,27420,27380,27415,66534
20210222,1109,27415,27450,27405,27445,54581
20210222,1110,27445,27470,27440,27460,49469
20210222,1111,27455,27455,27375,27395,82299
20210222,1112,27395,27420,27395,27420,32009
20210222,1113,27415,27455,27375,27445,69964
20210222,1114,27445,27475,27435,27465,64197
20210222,1115,27465,27475,27440,27445,66295
20210222,1116,27445,27460,27420,27430,38787
20210222,1117,27430,27440,27410,27415,43738
20210222,1118,27420,27430,27390,27415,50419
20210222,1119,27410,27440,27395,27420,39615
20210222,1120,27430,27430,27385,27410,60201
20210222,1121,27400,27420,27390,27405,38256
20210222,1122,27400,27410,27385,27395,40287
20210222,1123,27395,27395,27345,27350,144863
20210222,1124,27350,27390,27350,27390,57861
20210222,1125,27390,27390,27320,27330,134917
20210222,1126,27325,27330,27240,27250,315531
20210222,1127,27245,27265,27215,27235,165408
20210222,1128,27230,27235,27190,27190,147741
20210222,1129,27195,27210,27185,27185,71998
20210222,1130,27190,27205,27165,27175,77252
20210222,1131,27175,27200,27150,27170,86903
20210222,1132,27170,27210,27155,27200,100173
20210222,1133,27200,27225,27190,27195,105054
20210222,1134,27190,27190,27115,27125,113114
20210222,1135,27125,27145,27115,27135,116028
20210222,1136,27135,27200,27120,27185,65099
20210222,1137,27185,27220,27170,27195,82841
20210222,1138,27190,27190,27135,27155,79485
20210222,1139,27150,27180,27135,27165,78839
20210222,1140,27165,27185,27155,27165,116908
20210222,1141,27160,27160,27075,27080,160244
20210222,1142,27075,27120,27065,27105,67383
20210222,1143,27105,27105,27065,27070,44704
20210222,1144,27075,27080,26995,27005,175117
20210222,1145,27000,27000,26945,26955,174936
20210222,1146,26955,26990,26940,26990,108893
20210222,1147,26985,26985,26935,26935,108594
20210222,1148,26940,26945,26915,26920,55796
20210222,1149,26915,26975,26910,26970,96462
20210222,1150,26965,26995,26960,26980,82476
20210222,1151,26980,26985,26915,26930,170481
20210222,1152,26925,26990,26910,26980,73922
20210222,1153,26980,27000,26965,27000,89225
20210222,1154,27000,27000,26950,26980,53018
20210222,1155,26985,26990,26965,26975,39537
20210222,1156,26975,27020,26970,27010,87578
20210222,1157,27000,27035,26995,27015,101086
20210222,1158,27015,27030,27005,27025,49840
20210222,1159,27025,27045,27005,27025,89302
20210222,1200,27025,27085,27025,27070,67135
20210222,1201,27070,27095,27060,27095,80641
20210222,1202,27090,27125,27065,27120,68624
20210222,1203,27115,27125,27105,27115,61311
20210222,1204,27115,27125,27075,27075,110437
20210222,1205,27075,27110,27065,27110,56478
20210222,1206,27110,27120,27085,27085,35926
20210222,1207,27090,27095,27050,27070,63280
20210222,1208,27065,27080,27050,27050,30853
20210222,1209,27055,27115,27050,27100,53629
20210222,1210,27105,27105,27060,27060,56718
20210222,1211,27055,27070,27045,27050,27557
20210222,1212,27050,27055,27000,27025,59991
20210222,1213,27025,27045,27015,27015,70805
20210222,1214,27015,27040,27005,27030,19141
20210222,1215,27030,27075,27020,27075,58171
20210222,1216,27075,27075,27040,27065,28920
20210222,1217,27055,27075,27045,27075,32003
20210222,1218,27070,27130,27070,27125,131850
20210222,1219,27125,27140,27110,27130,76288
20210222,1220,27130,27145,27095,27105,75176
20210222,1221,27105,27120,27040,27050,62997
20210222,1222,27045,27075,27025,27050,59606
20210222,1223,27050,27055,27025,27040,39468
20210222,1224,27035,27075,27035,27060,31567
20210222,1225,27050,27105,27045,27090,33172
20210222,1226,27085,27100,27075,27095,32899
20210222,1227,27095,27115,27090,27095,54212
20210222,1228,27100,27100,27075,27090,17561
20210222,1229,27090,27095,27050,27050,72188
20210222,1230,27050,27060,27045,27050,82213
20210222,1231,27050,27055,27020,27020,215706
20210222,1232,27020,27020,26975,26995,129983
20210222,1233,26995,27015,26980,27000,41437
20210222,1234,27000,27005,26980,27005,75917
20210222,1235,27005,27005,26990,26990,25337
20210222,1236,26990,27065,26985,27040,48669
20210222,1237,27035,27060,27030,27050,28718
20210222,1238,27050,27110,27045,27100,78056
20210222,1239,27100,27140,27095,27130,113274
20210222,1240,27135,27135,27120,27125,71559
20210222,1241,27125,27130,27085,27090,70540
20210222,1242,27100,27175,27100,27165,91503
20210222,1243,27160,27180,27155,27175,64786
20210222,1244,27175,27215,27170,27215,117478
20210222,1245,27205,27225,27200,27215,63574
20210222,1246,27215,27225,27200,27215,76676
20210222,1247,27215,27225,27190,27215,62760
20210222,1248,27215,27265,27215,27260,148998
20210222,1249,27255,27260,27240,27245,65326
20210222,1250,27245,27270,27240,27250,95228
20210222,1251,27245,27285,27240,27275,81629
20210222,1252,27275,27280,27225,27230,65859
20210222,1253,27230,27235,27195,27195,79271
20210222,1254,27195,27200,27175,27190,37948
20210222,1255,27195,27200,27165,27170,51778
20210222,1256,27170,27175,27150,27155,54482
20210222,1257,27150,27215,27140,27205,85527
20210222,1258,27205,27235,27195,27225,47161
20210222,1259,27225,27235,27215,27215,43217
20210222,1300,27210,27210,27140,27145,82013
20210222,1301,27150,27180,27150,27170,28558
20210222,1302,27180,27220,27175,27195,52734
20210222,1303,27200,27235,27195,27235,39998
20210222,1304,27235,27235,27185,27200,39336
20210222,1305,27200,27220,27190,27220,17906
20210222,1306,27220,27245,27210,27230,47674
20210222,1307,27235,27255,27225,27235,67404
20210222,1308,27235,27245,27220,27245,61245
20210222,1309,27250,27255,27205,27205,56822
20210222,1310,27205,27230,27185,27200,65305
20210222,1311,27200,27245,27195,27230,33421
20210222,1312,27235,27235,27190,27200,37706
20210222,1313,27200,27220,27190,27205,16742
20210222,1314,27205,27230,27190,27225,13989
20210222,1315,27225,27270,27210,27255,87546
20210222,1316,27255,27275,27250,27250,42439
20210222,1317,27250,27260,27235,27245,33024
20210222,1318,27240,27275,27240,27265,43754
20210222,1319,27265,27320,27250,27310,116031
20210222,1320,27310,27345,27300,27340,127715
20210222,1321,27340,27345,27315,27325,89140
20210222,1322,27325,27330,27315,27325,33424
20210222,1323,27320,27340,27310,27320,85294
20210222,1324,27320,27320,27305,27315,31175
20210222,1325,27315,27325,27250,27255,87508
20210222,1326,27255,27280,27205,27215,63910
20210222,1327,27215,27220,27175,27190,102095
20210222,1328,27195,27195,27165,27180,50339
20210222,1329,27185,27185,27150,27155,37078
20210222,1330,27155,27180,27125,27135,67053
20210222,1331,27140,27155,27125,27145,44911
20210222,1332,27145,27145,27110,27135,55160
20210222,1333,27130,27145,27115,27130,45584
20210222,1334,27125,27125,27085,27110,74743
20210222,1335,27105,27115,27090,27100,46014
20210222,1336,27100,27115,27060,27105,60115
20210222,1337,27110,27130,27070,27075,79729
20210222,1338,27075,27075,27040,27050,106992
20210222,1339,27040,27060,27030,27030,30617
20210222,1340,27030,27035,26990,27005,147971
20210222,1341,27005,27010,26985,26995,52207
20210222,1342,26995,27020,26975,27020,78608
20210222,1343,27025,27030,26990,27010,69552
20210222,1344,27010,27010,26975,26985,48387
20210222,1345,26985,26990,26955,26960,77051
20210222,1346,26960,26980,26955,26960,42670
20210222,1347,26960,26990,26955,26980,50171
20210222,1348,26980,27000,26960,26960,108166
20210222,1349,26965,26965,26930,26945,117185
20210222,1350,26945,26950,26900,26905,159296
20210222,1351,26905,26910,26890,26900,141237
20210222,1352,26900,26905,26890,26895,55369
20210222,1353,26895,26905,26885,26895,110955
20210222,1354,26890,26900,26890,26895,57611
20210222,1355,26895,26920,26890,26920,200205
20210222,1356,26920,26930,26915,26925,101328
20210222,1357,26925,26925,26890,26890,87058
20210222,1358,26890,26900,26865,26880,141744
20210222,1359,26885,26940,26875,26930,75711
20210222,1400,26935,26975,26925,26970,100669
20210222,1401,26965,27025,26965,27015,134478
20210222,1402,27015,27020,27005,27010,46030
20210222,1403,27015,27040,27010,27030,79285
20210222,1404,27025,27030,26965,26965,79900
20210222,1405,26965,26965,26885,26890,135179
20210222,1406,26890,26905,26855,26860,102123
20210222,1407,26865,26865,26790,26800,227403
20210222,1408,26795,26825,26790,26810,65302
20210222,1409,26805,26820,26775,26780,93785
20210222,1410,26780,26780,26745,26765,127557
20210222,1411,26765,26810,26760,26805,77588
20210222,1412,26805,26820,26765,26780,75429
20210222,1413,26775,26800,26775,26795,30033
20210222,1414,26795,26840,26795,26835,87564
20210222,1415,26835,26835,26775,26785,101219
20210222,1416,26780,26805,26755,26790,52995
20210222,1417,26785,26790,26710,26725,166795
20210222,1418,26730,26740,26695,26730,193010
20210222,1419,26730,26795,26730,26770,103548
20210222,1420,26775,26780,26735,26740,59229
20210222,1421,26740,26750,26695,26745,72821
20210222,1422,26745,26785,26745,26775,50995
20210222,1423,26765,26830,26765,26825,95535
20210222,1424,26825,26855,26815,26850,150969
20210222,1425,26845,26880,26830,26845,95787
20210222,1426,26850,26860,26805,26830,72340
20210222,1427,26830,26850,26790,26800,118215
20210222,1428,26800,26805,26760,26765,49627
20210222,1429,26765,26800,26745,26785,121796
20210222,1430,26785,26830,26775,26830,61774
20210222,1431,26830,26855,26810,26850,70969
20210222,1432,26850,26860,26820,26830,50040
20210222,1433,26830,26850,26820,26850,56391
20210222,1434,26850,26860,26800,26805,85944
20210222,1435,26805,26810,26725,26730,104590
20210222,1436,26730,26760,26720,26730,64304
20210222,1437,26730,26750,26695,26745,101590
20210222,1438,26750,26765,26725,26745,100842
20210222,1439,26745,26750,26710,26725,66359
20210222,1440,26715,26750,26680,26685,101013
20210222,1441,26685,26715,26670,26710,46258
20210222,1442,26710,26745,26675,26710,84005
20210222,1443,26710,26715,26645,26655,169334
20210222,1444,26660,26690,26650,26665,39276
20210222,1445,26660,26660,26625,26625,198560
20210222,1446,26635,26690,26630,26685,31276
20210222,1447,26685,26705,26660,26685,77626
20210222,1448,26685,26690,26650,26690,81154
20210222,1449,26685,26730,26680,26700,95721
20210222,1450,26705,26705,26640,26650,60079
20210222,1451,26645,26675,26630,26635,57719
20210222,1452,26635,26700,26635,26675,37915
20210222,1453,26670,26690,26640,26650,51729
20210222,1454,26650,26660,26620,26625,89563
20210222,1455,26635,26665,26635,26645,64380
20210222,1456,26640,26695,26640,26660,102503
20210222,1457,26655,26695,26630,26695,47193
20210222,1458,26695,26720,26680,26685,70334
20210222,1459,26680,26700,26655,26700,38007
20210222,1500,26700,26710,26660,26675,54709
20210222,1501,26670,26735,26670,26680,153019
20210222,1502,26675,26675,26620,26645,143504
20210222,1503,26645,26680,26645,26675,48072
20210222,1504,26670,26690,26655,26675,71998
20210222,1505,26675,26680,26655,26660,34620
20210222,1506,26655,26655,26620,26645,73132
20210222,1507,26650,26675,26630,26660,66271
20210222,1508,26655,26685,26635,26640,71054
20210222,1509,26650,26650,26635,26640,31469
20210222,1510,26640,26675,26635,26635,27793
20210222,1511,26640,26675,26640,26660,58847
20210222,1512,26650,26690,26650,26650,64514
20210222,1513,26650,26680,26650,26680,22391
20210222,1514,26675,26700,26670,26675,50665
20210222,1515,26675,26685,26665,26675,20806
20210222,1516,26670,26730,26670,26715,112568
20210222,1517,26715,26735,26700,26700,61568
20210222,1518,26705,26725,26690,26695,53877
20210222,1519,26695,26725,26680,26725,58274
20210222,1520,26725,26760,26725,26740,183634
20210222,1530,26700,26700,26700,26700,216369