날짜,시간,시가,고가,저가,종가,거래량
20210218,0901,2080,2080,2065,2075,8525865
20210218,0902,2075,2075,2065,2070,4116329
20210218,0903,2070,2070,2060,2060,2115347
20210218,0904,2060,2065,2060,2060,5865967
20210218,0905,2060,2065,2055,2060,1824005
20210218,0906,2060,2065,2055,2060,2467191
20210218,0907,2060,2065,2055,2065,1822432
20210218,0908,2065,2065,2055,2055,4219658
20210218,0909,2055,2060,2055,2055,1530145
20210218,0910,2060,2060,2055,2060,4842737
20210218,0911,2060,2065,2050,2065,2938382
20210218,0912,2060,2065,2060,2065,212353
20210218,0913,2065,2070,2060,2070,1571954
20210218,0914,2070,2070,2065,2070,1015425
20210218,0915,2070,2075,2065,2070,2536093
20210218,0916,2070,2075,2065,2070,720501
20210218,0917,2075,2075,2070,2075,187191
20210218,0918,2070,2075,2065,2070,2886077
20210218,0919,2075,2075,2065,2070,1926365
20210218,0920,2070,2075,2065,2075,498510
20210218,0921,2075,2075,2070,2075,114140
20210218,0922,2075,2075,2070,2075,94621
20210218,0923,2075,2075,2070,2070,151970
20210218,0924,2075,2080,2070,2075,4669621
20210218,0925,2075,2080,2075,2080,237542
20210218,0926,2080,2080,2070,2075,3872084
20210218,0927,2075,2075,2070,2070,1736571
20210218,0928,2070,2075,2065,2070,1587583
20210218,0929,2070,2075,2065,2075,1102743
20210218,0930,2070,2075,2065,2065,920630
20210218,0931,2070,2070,2065,2070,197366
20210218,0932,2070,2075,2065,2075,500520
20210218,0933,2075,2075,2070,2075,126899
20210218,0934,2075,2075,2070,2070,647725
20210218,0935,2075,2080,2070,2075,2280171
20210218,0936,2075,2075,2065,2070,828272
20210218,0937,2070,2070,2060,2065,2793668
20210218,0938,2065,2070,2060,2065,1095437
20210218,0939,2065,2065,2060,2060,198916
20210218,0940,2060,2065,2055,2060,2533794
20210218,0941,2060,2060,2055,2060,49712
20210218,0942,2060,2060,2055,2055,2919476
20210218,0943,2055,2060,2055,2060,578399
20210218,0944,2055,2060,2055,2060,62712
20210218,0945,2055,2060,2055,2060,322784
20210218,0946,2055,2060,2055,2055,752854
20210218,0947,2060,2060,2055,2060,102815
20210218,0948,2060,2060,2050,2055,2685704
20210218,0949,2055,2060,2055,2055,113190
20210218,0950,2055,2060,2055,2055,81596
20210218,0951,2055,2060,2055,2055,1692009
20210218,0952,2060,2065,2055,2060,3318646
20210218,0953,2060,2065,2060,2065,53770
20210218,0954,2065,2070,2060,2070,1065787
20210218,0955,2070,2070,2060,2065,2377410
20210218,0956,2065,2070,2060,2070,431367
20210218,0957,2065,2075,2065,2070,4816102
20210218,0958,2075,2075,2070,2070,280784
20210218,0959,2070,2075,2070,2070,469628
20210218,1000,2070,2075,2065,2065,737606
20210218,1001,2065,2075,2065,2070,1201011
20210218,1002,2070,2075,2065,2075,339822
20210218,1003,2070,2075,2070,2070,14342
20210218,1004,2075,2075,2070,2070,88205
20210218,1005,2070,2070,2070,2070,754523
20210218,1006,2070,2075,2070,2070,284844
20210218,1007,2070,2075,2070,2075,19428
20210218,1008,2070,2075,2065,2070,588186
20210218,1009,2070,2075,2070,2070,310177
20210218,1010,2065,2075,2065,2065,323910
20210218,1011,2065,2075,2065,2070,374833
20210218,1012,2075,2075,2070,2070,64494
20210218,1013,2070,2075,2070,2070,103693
20210218,1014,2070,2075,2070,2070,362283
20210218,1015,2070,2075,2065,2070,342716
20210218,1016,2070,2070,2065,2065,65026
20210218,1017,2070,2070,2065,2070,923744
20210218,1018,2065,2070,2065,2070,2370751
20210218,1019,2070,2075,2065,2070,348448
20210218,1020,2070,2075,2070,2075,34444
20210218,1021,2075,2075,2070,2070,483948
20210218,1022,2070,2075,2065,2065,68529
20210218,1023,2070,2075,2065,2075,178243
20210218,1024,2070,2080,2070,2080,4837577
20210218,1025,2075,2080,2070,2075,697851
20210218,1026,2070,2080,2070,2075,387524
20210218,1027,2075,2075,2070,2075,279574
20210218,1028,2075,2075,2070,2075,107137
20210218,1029,2075,2075,2070,2070,169051
20210218,1030,2070,2075,2070,2075,2985
20210218,1031,2075,2080,2070,2080,654861
20210218,1032,2075,2080,2075,2075,28819
20210218,1033,2075,2080,2075,2080,226241
20210218,1034,2080,2080,2075,2080,1210249
20210218,1035,2080,2085,2080,2085,2067436
20210218,1036,2085,2085,2080,2085,2495935
20210218,1037,2085,2090,2080,2085,3505955
20210218,1038,2085,2090,2080,2090,10732933
20210218,1039,2090,2090,2085,2090,190174
20210218,1040,2085,2090,2085,2085,126800
20210218,1041,2085,2090,2085,2090,105992
20210218,1042,2085,2090,2085,2085,272936
20210218,1043,2085,2095,2085,2090,4798696
20210218,1044,2090,2095,2090,2095,373663
20210218,1045,2095,2100,2090,2095,3071499
20210218,1046,2095,2100,2090,2095,3311256
20210218,1047,2095,2100,2090,2090,882062
20210218,1048,2095,2100,2090,2095,2587576
20210218,1049,2095,2100,2090,2095,2472257
20210218,1050,2095,2095,2090,2095,88511
20210218,1051,2090,2095,2090,2090,78683
20210218,1052,2090,2095,2090,2090,106797
20210218,1053,2095,2095,2090,2090,1457110
20210218,1054,2090,2095,2085,2095,1515395
20210218,1055,2090,2095,2090,2090,601925
20210218,1056,2095,2095,2090,2090,469006
20210218,1057,2095,2095,2090,2095,489787
20210218,1058,2095,2095,2090,2095,1572395
20210218,1059,2095,2095,2090,2095,68785
20210218,1100,2095,2095,2090,2090,2729477
20210218,1101,2090,2090,2085,2090,934014
20210218,1102,2090,2095,2085,2090,1035575
20210218,1103,2090,2095,2090,2090,151007
20210218,1104,2090,2095,2085,2095,745830
20210218,1105,2095,2095,2090,2095,103405
20210218,1106,2095,2100,2090,2100,3175947
20210218,1107,2100,2100,2095,2100,1771030
20210218,1108,2095,2100,2095,2100,95941
20210218,1109,2095,2100,2095,2100,146548
20210218,1110,2095,2105,2095,2100,5891573
20210218,1111,2100,2100,2095,2095,2168701
20210218,1112,2100,2100,2090,2095,1918638
20210218,1113,2100,2100,2095,2095,2508897
20210218,1114,2095,2100,2090,2095,183428
20210218,1115,2090,2095,2090,2090,85012
20210218,1116,2090,2100,2090,2095,435979
20210218,1117,2095,2100,2090,2095,658603
20210218,1118,2095,2100,2095,2095,161658
20210218,1119,2095,2100,2090,2095,596808
20210218,1120,2095,2100,2095,2100,53676
20210218,1121,2100,2100,2095,2100,48974
20210218,1122,2095,2100,2090,2090,498413
20210218,1123,2090,2095,2090,2095,30196
20210218,1124,2090,2100,2090,2090,1625828
20210218,1125,2090,2095,2090,2090,49398
20210218,1126,2090,2095,2090,2095,572199
20210218,1127,2090,2095,2090,2090,61437
20210218,1128,2095,2095,2085,2090,1810184
20210218,1129,2090,2095,2085,2090,3300785
20210218,1130,2090,2090,2085,2090,351982
20210218,1131,2085,2095,2085,2095,567489
20210218,1132,2095,2095,2085,2085,84676
20210218,1133,2085,2090,2085,2090,48770
20210218,1134,2090,2095,2090,2090,1167898
20210218,1135,2090,2095,2085,2090,916689
20210218,1136,2090,2090,2085,2090,188989
20210218,1137,2090,2095,2090,2090,48923
20210218,1138,2090,2095,2090,2095,319446
20210218,1139,2095,2095,2090,2090,11325
20210218,1140,2090,2095,2090,2090,315225
20210218,1141,2090,2095,2085,2090,626626
20210218,1142,2090,2095,2090,2095,27761
20210218,1143,2090,2095,2090,2090,21359
20210218,1144,2090,2095,2090,2090,34338
20210218,1145,2090,2095,2090,2090,23680
20210218,1146,2090,2095,2090,2090,378289
20210218,1147,2090,2090,2085,2085,236413
20210218,1148,2085,2090,2080,2085,1910862
20210218,1149,2085,2085,2080,2080,69725
20210218,1150,2085,2085,2080,2085,281189
20210218,1151,2085,2085,2080,2085,42300
20210218,1152,2080,2085,2080,2085,12637
20210218,1153,2080,2085,2080,2085,1102463
20210218,1154,2080,2085,2080,2080,1021911
20210218,1155,2080,2080,2075,2075,713171
20210218,1156,2080,2080,2075,2080,189952
20210218,1157,2075,2080,2075,2080,675036
20210218,1158,2080,2080,2075,2075,137375
20210218,1159,2080,2080,2075,2080,1410210
20210218,1200,2080,2080,2075,2075,39798
20210218,1201,2080,2080,2075,2080,194701
20210218,1202,2080,2080,2075,2075,107637
20210218,1203,2075,2080,2075,2080,371120
20210218,1204,2080,2085,2080,2085,947378
20210218,1205,2085,2085,2080,2085,1132062
20210218,1206,2080,2085,2075,2080,656361
20210218,1207,2080,2085,2075,2080,115789
20210218,1208,2085,2085,2075,2080,761413
20210218,1209,2080,2085,2080,2085,46041
20210218,1210,2080,2085,2080,2080,2715
20210218,1211,2080,2085,2080,2080,1677747
20210218,1212,2085,2085,2080,2085,22313
20210218,1213,2085,2085,2080,2085,57265
20210218,1214,2085,2085,2080,2085,320943
20210218,1215,2085,2085,2080,2085,122836
20210218,1216,2085,2085,2080,2085,3599
20210218,1217,2085,2090,2080,2085,2292581
20210218,1218,2085,2090,2085,2085,496500
20210218,1219,2090,2090,2080,2080,63895
20210218,1220,2085,2090,2085,2090,526843
20210218,1221,2085,2090,2085,2090,87689
20210218,1222,2090,2095,2090,2090,1811777
20210218,1223,2095,2100,2090,2095,4899877
20210218,1224,2095,2100,2095,2095,347815
20210218,1225,2100,2100,2095,2095,1016451
20210218,1226,2095,2100,2095,2095,246581
20210218,1227,2095,2100,2095,2095,392103
20210218,1228,2100,2100,2095,2095,134447
20210218,1229,2100,2105,2095,2100,4468294
20210218,1230,2100,2105,2100,2105,171645
20210218,1231,2105,2105,2100,2105,533537
20210218,1232,2105,2110,2100,2110,3726247
20210218,1233,2105,2110,2105,2110,281205
20210218,1234,2110,2110,2105,2110,232094
20210218,1235,2110,2115,2105,2110,4791145
20210218,1236,2110,2110,2105,2105,344452
20210218,1237,2105,2110,2105,2105,190495
20210218,1238,2105,2110,2105,2105,539933
20210218,1239,2110,2110,2105,2110,2616656
20210218,1240,2110,2115,2110,2115,1297578
20210218,1241,2115,2115,2110,2110,806863
20210218,1242,2115,2115,2110,2110,4130551
20210218,1243,2115,2115,2110,2110,45376
20210218,1244,2115,2115,2105,2110,821867
20210218,1245,2110,2115,2105,2110,561291
20210218,1246,2105,2115,2105,2110,892661
20210218,1247,2110,2115,2105,2110,647514
20210218,1248,2105,2115,2105,2110,1119496
20210218,1249,2105,2110,2105,2105,47966
20210218,1250,2105,2115,2105,2110,808266
20210218,1251,2110,2115,2110,2115,151507
20210218,1252,2115,2115,2110,2110,53820
20210218,1253,2110,2115,2110,2110,53660
20210218,1254,2110,2120,2110,2115,4591704
20210218,1255,2115,2115,2110,2115,724483
20210218,1256,2115,2120,2110,2115,2013704
20210218,1257,2115,2120,2110,2115,661061
20210218,1258,2115,2115,2110,2115,170232
20210218,1259,2115,2115,2110,2115,162866
20210218,1300,2110,2115,2110,2110,36354
20210218,1301,2110,2115,2110,2110,81236
20210218,1302,2115,2115,2110,2110,14619
20210218,1303,2110,2115,2110,2110,1233706
20210218,1304,2115,2115,2110,2115,391070
20210218,1305,2115,2115,2110,2115,251039
20210218,1306,2115,2120,2115,2115,58389
20210218,1307,2120,2120,2115,2115,645340
20210218,1308,2115,2120,2115,2120,76360
20210218,1309,2120,2125,2120,2125,3687808
20210218,1310,2125,2125,2120,2120,459323
20210218,1311,2125,2130,2120,2120,3935017
20210218,1312,2125,2125,2120,2125,1413035
20210218,1313,2125,2125,2120,2125,140876
20210218,1314,2120,2125,2120,2125,140526
20210218,1315,2120,2125,2120,2125,84799
20210218,1316,2125,2125,2120,2120,1112035
20210218,1317,2120,2125,2120,2125,265650
20210218,1318,2120,2125,2115,2115,2066154
20210218,1319,2115,2120,2115,2120,339657
20210218,1320,2120,2125,2115,2125,706984
20210218,1321,2120,2125,2115,2120,808284
20210218,1322,2120,2120,2115,2115,116227
20210218,1323,2115,2120,2115,2120,83912
20210218,1324,2115,2120,2110,2115,2075290
20210218,1325,2115,2120,2110,2115,1635603
20210218,1326,2115,2120,2110,2115,529465
20210218,1327,2115,2115,2110,2115,524248
20210218,1328,2115,2120,2110,2115,563039
20210218,1329,2115,2120,2115,2115,582542
20210218,1330,2115,2115,2110,2110,52154
20210218,1331,2110,2115,2105,2110,4354207
20210218,1332,2110,2115,2110,2115,82632
20210218,1333,2110,2115,2110,2110,85921
20210218,1334,2115,2115,2105,2110,570660
20210218,1335,2110,2115,2105,2110,359191
20210218,1336,2110,2110,2105,2110,2696623
20210218,1337,2110,2115,2110,2115,20994
20210218,1338,2115,2115,2110,2110,622998
20210218,1339,2115,2115,2105,2110,577520
20210218,1340,2110,2110,2105,2105,54081
20210218,1341,2110,2110,2105,2105,122258
20210218,1342,2110,2115,2105,2115,2134081
20210218,1343,2115,2115,2110,2115,62181
20210218,1344,2115,2115,2110,2115,250382
20210218,1345,2115,2120,2115,2120,861705
20210218,1346,2115,2120,2115,2115,87099
20210218,1347,2120,2120,2115,2120,76817
20210218,1348,2120,2120,2115,2120,15945
20210218,1349,2120,2120,2115,2120,141761
20210218,1350,2120,2120,2115,2115,48379
20210218,1351,2115,2120,2115,2115,33263
20210218,1352,2115,2120,2115,2120,101944
20210218,1353,2115,2120,2115,2115,139207
20210218,1354,2115,2120,2115,2115,60488
20210218,1355,2120,2125,2115,2120,1855707
20210218,1356,2120,2125,2115,2115,830453
20210218,1357,2120,2120,2115,2115,110483
20210218,1358,2120,2120,2110,2115,2557947
20210218,1359,2115,2120,2110,2115,199714
20210218,1400,2110,2115,2110,2110,21555
20210218,1401,2115,2115,2110,2110,50460
20210218,1402,2115,2120,2110,2110,1098340
20210218,1403,2110,2115,2105,2110,1295684
20210218,1404,2105,2110,2105,2110,184411
20210218,1405,2105,2110,2105,2110,109670
20210218,1406,2105,2110,2105,2110,245036
20210218,1407,2110,2110,2105,2105,57669
20210218,1408,2110,2110,2105,2105,24596
20210218,1409,2110,2110,2105,2105,3316614
20210218,1410,2110,2110,2105,2105,87892
20210218,1411,2110,2110,2105,2105,33286
20210218,1412,2110,2110,2100,2105,1294724
20210218,1413,2105,2110,2100,2110,580327
20210218,1414,2110,2110,2105,2105,80722
20210218,1415,2110,2110,2105,2105,53007
20210218,1416,2105,2110,2105,2110,98855
20210218,1417,2110,2115,2105,2110,2715642
20210218,1418,2110,2115,2105,2110,1200378
20210218,1419,2110,2110,2105,2110,95501
20210218,1420,2105,2110,2100,2105,930902
20210218,1421,2105,2105,2095,2100,2002400
20210218,1422,2095,2105,2095,2100,1514811
20210218,1423,2100,2105,2095,2105,778380
20210218,1424,2100,2100,2095,2100,828862
20210218,1425,2100,2100,2095,2095,916093
20210218,1426,2100,2100,2095,2100,182949
20210218,1427,2100,2105,2095,2100,1874384
20210218,1428,2095,2100,2095,2100,235007
20210218,1429,2100,2105,2100,2105,80074
20210218,1430,2100,2105,2100,2105,524642
20210218,1431,2105,2105,2100,2100,268075
20210218,1432,2100,2105,2095,2095,637331
20210218,1433,2095,2105,2095,2100,1309071
20210218,1434,2100,2105,2095,2100,179501
20210218,1435,2100,2105,2095,2100,189205
20210218,1436,2105,2105,2100,2105,19230
20210218,1437,2105,2105,2100,2105,41789
20210218,1438,2105,2110,2100,2105,2183819
20210218,1439,2105,2110,2105,2105,210611
20210218,1440,2110,2110,2105,2105,103367
20210218,1441,2110,2110,2105,2110,155868
20210218,1442,2105,2110,2105,2110,36267
20210218,1443,2110,2110,2105,2105,183262
20210218,1444,2105,2110,2105,2110,78340
20210218,1445,2110,2110,2105,2105,22890
20210218,1446,2105,2110,2105,2105,1570683
20210218,1447,2110,2110,2105,2105,151912
20210218,1448,2105,2110,2105,2105,13283
20210218,1449,2105,2110,2105,2105,44555
20210218,1450,2105,2110,2105,2105,3005905
20210218,1451,2110,2115,2105,2110,694848
20210218,1452,2115,2115,2110,2110,39966
20210218,1453,2110,2120,2110,2115,2505435
20210218,1454,2115,2120,2115,2115,1210291
20210218,1455,2120,2120,2110,2120,1875401
20210218,1456,2115,2120,2115,2115,156649
20210218,1457,2120,2120,2115,2115,1468146
20210218,1458,2115,2120,2115,2115,2400711
20210218,1459,2115,2120,2110,2120,670449
20210218,1500,2115,2120,2110,2115,396703
20210218,1501,2115,2120,2110,2115,995873
20210218,1502,2115,2115,2110,2115,1111977
20210218,1503,2115,2115,2110,2115,456882
20210218,1504,2115,2120,2110,2120,436678
20210218,1505,2115,2120,2115,2115,60759
20210218,1506,2120,2120,2115,2120,230186
20210218,1507,2115,2120,2115,2120,75127
20210218,1508,2115,2120,2115,2115,69772
20210218,1509,2115,2120,2115,2115,31632
20210218,1510,2115,2120,2115,2115,76126
20210218,1511,2120,2120,2115,2120,155769
20210218,1512,2120,2120,2115,2120,139639
20210218,1513,2115,2120,2115,2120,154625
20210218,1514,2115,2120,2115,2120,114086
20210218,1515,2120,2120,2115,2115,50531
20210218,1516,2115,2120,2115,2120,126418
20210218,1517,2115,2120,2115,2120,281008
20210218,1518,2120,2120,2115,2120,4473425
20210218,1519,2120,2125,2115,2120,2395520
20210218,1520,2120,2125,2115,2115,1893197
20210218,1530,2125,2125,2125,2125,4187655