날짜,시간,시가,고가,저가,종가,거래량
20210208,0901,27480,27570,27480,27525,500966
20210208,0902,27540,27575,27385,27390,364040
20210208,0903,27390,27390,27280,27295,358574
20210208,0904,27295,27295,27155,27170,351976
20210208,0905,27170,27215,27125,27180,243327
20210208,0906,27175,27175,27050,27100,328696
20210208,0907,27100,27100,27015,27055,185813
20210208,0908,27050,27140,27040,27130,192958
20210208,0909,27140,27265,27140,27245,300870
20210208,0910,27240,27290,27115,27135,250464
20210208,0911,27135,27235,27095,27165,167243
20210208,0912,27160,27160,27055,27070,230977
20210208,0913,27070,27200,27060,27150,104037
20210208,0914,27145,27230,27125,27205,205427
20210208,0915,27200,27230,27150,27220,89999
20210208,0916,27225,27235,27165,27180,155407
20210208,0917,27175,27260,27165,27235,144440
20210208,0918,27235,27375,27225,27335,249583
20210208,0919,27335,27420,27330,27395,275815
20210208,0920,27385,27465,27385,27400,296332
20210208,0921,27390,27410,27320,27375,165852
20210208,0922,27375,27435,27360,27425,163181
20210208,0923,27425,27490,27410,27475,234640
20210208,0924,27475,27555,27450,27540,235828
20210208,0925,27540,27570,27485,27505,209807
20210208,0926,27500,27515,27415,27445,220134
20210208,0927,27445,27465,27410,27460,133371
20210208,0928,27460,27495,27430,27445,90182
20210208,0929,27450,27515,27410,27515,102992
20210208,0930,27510,27565,27475,27530,184894
20210208,0931,27520,27560,27445,27470,154472
20210208,0932,27465,27470,27375,27415,131535
20210208,0933,27415,27480,27395,27400,97788
20210208,0934,27400,27425,27325,27355,134888
20210208,0935,27355,27395,27325,27335,81744
20210208,0936,27330,27410,27330,27360,84136
20210208,0937,27350,27390,27325,27350,55787
20210208,0938,27350,27375,27330,27370,47596
20210208,0939,27370,27370,27280,27300,144839
20210208,0940,27300,27335,27290,27320,51871
20210208,0941,27320,27355,27280,27345,97320
20210208,0942,27345,27395,27275,27285,128347
20210208,0943,27285,27310,27245,27285,172795
20210208,0944,27290,27345,27270,27345,78731
20210208,0945,27345,27350,27280,27285,60984
20210208,0946,27285,27295,27220,27235,144886
20210208,0947,27235,27255,27210,27210,111214
20210208,0948,27210,27235,27160,27165,163042
20210208,0949,27165,27200,27145,27165,131742
20210208,0950,27170,27205,27115,27160,126120
20210208,0951,27170,27180,27100,27150,119934
20210208,0952,27150,27185,27130,27145,195784
20210208,0953,27150,27180,27135,27165,85488
20210208,0954,27170,27180,27115,27130,157096
20210208,0955,27130,27130,27085,27095,175190
20210208,0956,27095,27125,27075,27090,100497
20210208,0957,27085,27085,27000,27005,269081
20210208,0958,27005,27035,26980,27020,366547
20210208,0959,27020,27020,26970,26980,252582
20210208,1000,26990,27000,26945,26955,126772
20210208,1001,26950,26970,26920,26960,126070
20210208,1002,26955,27035,26935,27000,273453
20210208,1003,27000,27045,27000,27025,184675
20210208,1004,27025,27055,26990,27055,135665
20210208,1005,27060,27115,27045,27110,136021
20210208,1006,27105,27110,27050,27065,113232
20210208,1007,27065,27140,27060,27120,205232
20210208,1008,27120,27175,27110,27130,304476
20210208,1009,27130,27190,27130,27155,195700
20210208,1010,27160,27160,27125,27150,176568
20210208,1011,27150,27190,27145,27160,119837
20210208,1012,27165,27215,27165,27190,190904
20210208,1013,27190,27190,27115,27150,91762
20210208,1014,27145,27190,27145,27170,77820
20210208,1015,27175,27295,27175,27285,322616
20210208,1016,27275,27310,27275,27300,235212
20210208,1017,27290,27325,27265,27295,150431
20210208,1018,27300,27320,27270,27305,138523
20210208,1019,27310,27345,27300,27325,137995
20210208,1020,27325,27345,27280,27285,76846
20210208,1021,27300,27355,27290,27315,96977
20210208,1022,27315,27340,27300,27315,34223
20210208,1023,27315,27320,27275,27300,68218
20210208,1024,27290,27305,27280,27300,61756
20210208,1025,27300,27400,27300,27390,211344
20210208,1026,27390,27400,27370,27375,81494
20210208,1027,27365,27400,27365,27385,40065
20210208,1028,27385,27400,27350,27375,146652
20210208,1029,27380,27420,27375,27420,89970
20210208,1030,27415,27435,27390,27435,56857
20210208,1031,27430,27445,27385,27415,144295
20210208,1032,27415,27470,27415,27445,207434
20210208,1033,27445,27455,27370,27390,143980
20210208,1034,27390,27405,27375,27375,63654
20210208,1035,27375,27385,27330,27330,104262
20210208,1036,27330,27365,27325,27360,157998
20210208,1037,27360,27370,27260,27265,136759
20210208,1038,27260,27295,27260,27275,106060
20210208,1039,27270,27280,27235,27245,160555
20210208,1040,27245,27255,27210,27210,119427
20210208,1041,27215,27230,27210,27225,35570
20210208,1042,27225,27225,27155,27165,103995
20210208,1043,27160,27195,27150,27190,76481
20210208,1044,27195,27215,27165,27210,79535
20210208,1045,27210,27210,27110,27115,122809
20210208,1046,27115,27145,27105,27135,84611
20210208,1047,27140,27170,27120,27170,84960
20210208,1048,27170,27170,27135,27140,79329
20210208,1049,27140,27180,27135,27170,154053
20210208,1050,27165,27225,27145,27225,64147
20210208,1051,27215,27240,27195,27230,124400
20210208,1052,27225,27305,27210,27295,151992
20210208,1053,27300,27370,27290,27355,225456
20210208,1054,27350,27405,27350,27365,182132
20210208,1055,27365,27370,27330,27360,80074
20210208,1056,27355,27375,27330,27365,101411
20210208,1057,27375,27405,27355,27370,81632
20210208,1058,27365,27410,27355,27390,110732
20210208,1059,27390,27395,27365,27390,36745
20210208,1100,27385,27395,27350,27375,65704
20210208,1101,27385,27415,27370,27400,94860
20210208,1102,27400,27400,27295,27300,86708
20210208,1103,27305,27310,27265,27295,80017
20210208,1104,27295,27340,27295,27315,58625
20210208,1105,27320,27370,27310,27355,50414
20210208,1106,27355,27415,27355,27415,125489
20210208,1107,27410,27425,27375,27415,99851
20210208,1108,27410,27430,27385,27390,110355
20210208,1109,27380,27385,27310,27330,90345
20210208,1110,27335,27355,27320,27330,47334
20210208,1111,27335,27395,27330,27350,61921
20210208,1112,27350,27350,27300,27325,73126
20210208,1113,27330,27375,27320,27335,56382
20210208,1114,27345,27355,27300,27310,24971
20210208,1115,27315,27325,27280,27295,93836
20210208,1116,27300,27320,27270,27280,128485
20210208,1117,27275,27280,27220,27225,125425
20210208,1118,27225,27240,27205,27235,98650
20210208,1119,27230,27240,27205,27240,47650
20210208,1120,27240,27285,27230,27270,58803
20210208,1121,27270,27300,27255,27290,72131
20210208,1122,27290,27295,27245,27275,90731
20210208,1123,27275,27325,27275,27320,62251
20210208,1124,27320,27360,27320,27345,114427
20210208,1125,27345,27360,27340,27350,45774
20210208,1126,27350,27365,27310,27340,69972
20210208,1127,27340,27365,27320,27325,53706
20210208,1128,27330,27370,27330,27340,34122
20210208,1129,27345,27345,27265,27300,97669
20210208,1130,27300,27315,27285,27305,33800
20210208,1131,27305,27345,27300,27320,34871
20210208,1132,27340,27390,27330,27370,109464
20210208,1133,27370,27400,27360,27380,76156
20210208,1134,27385,27385,27345,27350,65291
20210208,1135,27350,27370,27315,27315,64775
20210208,1136,27315,27370,27315,27370,39735
20210208,1137,27360,27385,27360,27375,74511
20210208,1138,27380,27380,27325,27345,17267
20210208,1139,27350,27385,27335,27355,32579
20210208,1140,27360,27380,27340,27350,28092
20210208,1141,27360,27385,27360,27370,37530
20210208,1142,27375,27395,27355,27385,41626
20210208,1143,27390,27430,27380,27420,165692
20210208,1144,27420,27465,27415,27440,181561
20210208,1145,27440,27455,27425,27440,79504
20210208,1146,27440,27485,27435,27475,131541
20210208,1147,27475,27500,27460,27500,98964
20210208,1148,27495,27510,27480,27490,170726
20210208,1149,27490,27510,27485,27505,57011
20210208,1150,27505,27505,27480,27490,66823
20210208,1151,27495,27535,27490,27525,157956
20210208,1152,27525,27545,27500,27510,87981
20210208,1153,27510,27540,27510,27535,42061
20210208,1154,27545,27560,27515,27540,153361
20210208,1155,27545,27555,27515,27520,56783
20210208,1156,27520,27540,27480,27495,163574
20210208,1157,27495,27510,27460,27470,97188
20210208,1158,27480,27505,27470,27490,72210
20210208,1159,27485,27505,27485,27500,17487
20210208,1200,27505,27530,27495,27525,44808
20210208,1201,27525,27530,27480,27480,86547
20210208,1202,27485,27500,27480,27480,27555
20210208,1203,27485,27505,27475,27505,52133
20210208,1204,27500,27530,27500,27525,77630
20210208,1205,27525,27595,27525,27590,246046
20210208,1206,27585,27635,27585,27625,260341
20210208,1207,27630,27660,27610,27615,249304
20210208,1208,27615,27630,27590,27625,63685
20210208,1209,27625,27625,27590,27605,90637
20210208,1210,27605,27615,27570,27580,51507
20210208,1211,27580,27605,27580,27590,34466
20210208,1212,27590,27600,27575,27585,33934
20210208,1213,27590,27590,27555,27560,84338
20210208,1214,27560,27585,27550,27580,27715
20210208,1215,27580,27620,27580,27615,110035
20210208,1216,27615,27620,27585,27585,79725
20210208,1217,27585,27615,27580,27610,53245
20210208,1218,27610,27670,27605,27655,156561
20210208,1219,27645,27680,27635,27680,75396
20210208,1220,27680,27690,27660,27690,157499
20210208,1221,27690,27705,27665,27685,212556
20210208,1222,27680,27700,27630,27645,132513
20210208,1223,27645,27650,27610,27620,130200
20210208,1224,27620,27640,27620,27635,99353
20210208,1225,27630,27645,27580,27590,153917
20210208,1226,27595,27625,27590,27600,67620
20210208,1227,27600,27615,27570,27600,66528
20210208,1228,27600,27630,27585,27615,79309
20210208,1229,27615,27650,27610,27615,53832
20210208,1230,27620,27620,27585,27600,41490
20210208,1231,27605,27615,27570,27580,42796
20210208,1232,27575,27595,27575,27585,34115
20210208,1233,27585,27595,27575,27590,44982
20210208,1234,27590,27630,27590,27615,52882
20210208,1235,27615,27660,27615,27650,141916
20210208,1236,27660,27660,27625,27630,61919
20210208,1237,27625,27635,27610,27620,73533
20210208,1238,27620,27640,27595,27610,54722
20210208,1239,27615,27635,27605,27630,31617
20210208,1240,27630,27630,27615,27620,13574
20210208,1241,27615,27635,27565,27565,77345
20210208,1242,27560,27575,27555,27570,44370
20210208,1243,27570,27575,27555,27560,39400
20210208,1244,27565,27570,27525,27545,141557
20210208,1245,27545,27550,27495,27500,137955
20210208,1246,27510,27545,27500,27540,59287
20210208,1247,27540,27540,27500,27520,61030
20210208,1248,27520,27530,27505,27510,24953
20210208,1249,27510,27510,27470,27485,77921
20210208,1250,27480,27485,27435,27445,86919
20210208,1251,27440,27475,27435,27465,69057
20210208,1252,27475,27505,27455,27500,63001
20210208,1253,27500,27505,27480,27495,107335
20210208,1254,27495,27545,27490,27520,148547
20210208,1255,27510,27545,27510,27545,50070
20210208,1256,27550,27560,27530,27540,71336
20210208,1257,27540,27560,27530,27560,30686
20210208,1258,27550,27560,27525,27555,62002
20210208,1259,27555,27585,27555,27575,69333
20210208,1300,27575,27580,27550,27575,52896
20210208,1301,27575,27590,27545,27545,55408
20210208,1302,27550,27620,27545,27620,100722
20210208,1303,27615,27620,27590,27600,55362
20210208,1304,27600,27625,27595,27600,50639
20210208,1305,27600,27620,27595,27600,20896
20210208,1306,27605,27625,27595,27605,43856
20210208,1307,27610,27610,27565,27580,67240
20210208,1308,27575,27580,27560,27575,28729
20210208,1309,27565,27580,27540,27555,38465
20210208,1310,27555,27605,27550,27590,39641
20210208,1311,27590,27595,27565,27570,14815
20210208,1312,27575,27575,27520,27525,41482
20210208,1313,27525,27540,27520,27525,33034
20210208,1314,27525,27530,27500,27510,60513
20210208,1315,27510,27530,27500,27510,176758
20210208,1316,27515,27570,27510,27540,186126
20210208,1317,27540,27580,27535,27545,148035
20210208,1318,27545,27570,27535,27565,82435
20210208,1319,27570,27570,27540,27560,42536
20210208,1320,27555,27555,27535,27540,55280
20210208,1321,27540,27575,27525,27535,93551
20210208,1322,27535,27540,27515,27530,47650
20210208,1323,27535,27560,27530,27555,14653
20210208,1324,27560,27560,27475,27480,115085
20210208,1325,27485,27510,27465,27480,55992
20210208,1326,27480,27490,27460,27465,20482
20210208,1327,27465,27500,27455,27490,67022
20210208,1328,27490,27535,27485,27510,61674
20210208,1329,27505,27515,27465,27470,34821
20210208,1330,27470,27490,27455,27460,66079
20210208,1331,27460,27460,27405,27420,136796
20210208,1332,27415,27425,27370,27385,161206
20210208,1333,27390,27400,27330,27365,102625
20210208,1334,27365,27370,27330,27365,75505
20210208,1335,27365,27390,27355,27355,51028
20210208,1336,27350,27400,27350,27380,54833
20210208,1337,27380,27400,27370,27390,55277
20210208,1338,27395,27395,27355,27365,57305
20210208,1339,27370,27370,27315,27330,73578
20210208,1340,27330,27345,27310,27340,44666
20210208,1341,27335,27365,27335,27355,71234
20210208,1342,27350,27380,27340,27365,96588
20210208,1343,27370,27405,27360,27395,42292
20210208,1344,27395,27420,27380,27415,95126
20210208,1345,27415,27435,27405,27435,114486
20210208,1346,27430,27430,27395,27415,46550
20210208,1347,27410,27410,27380,27390,41786
20210208,1348,27390,27440,27390,27425,56688
20210208,1349,27425,27430,27375,27380,75048
20210208,1350,27375,27395,27335,27340,54671
20210208,1351,27340,27370,27335,27365,39492
20210208,1352,27365,27365,27340,27345,24252
20210208,1353,27345,27365,27325,27365,100392
20210208,1354,27355,27370,27345,27355,206525
20210208,1355,27350,27380,27350,27375,166344
20210208,1356,27370,27385,27350,27385,301430
20210208,1357,27385,27400,27305,27305,372871
20210208,1358,27310,27325,27305,27315,68039
20210208,1359,27320,27325,27295,27300,81699
20210208,1400,27300,27330,27295,27320,52877
20210208,1401,27320,27345,27310,27315,52648
20210208,1402,27315,27380,27305,27365,95070
20210208,1403,27365,27390,27355,27380,61210
20210208,1404,27380,27410,27375,27410,80371
20210208,1405,27410,27430,27395,27425,53324
20210208,1406,27425,27430,27375,27405,83220
20210208,1407,27410,27415,27380,27380,46385
20210208,1408,27375,27380,27355,27355,54810
20210208,1409,27355,27370,27330,27340,88673
20210208,1410,27335,27350,27325,27335,42612
20210208,1411,27330,27335,27285,27295,125703
20210208,1412,27290,27315,27250,27255,85446
20210208,1413,27260,27265,27240,27250,63563
20210208,1414,27250,27270,27235,27260,76897
20210208,1415,27250,27265,27240,27260,59596
20210208,1416,27255,27255,27210,27215,107827
20210208,1417,27220,27230,27190,27200,234517
20210208,1418,27200,27220,27180,27210,83114
20210208,1419,27215,27260,27200,27255,73229
20210208,1420,27255,27305,27240,27280,204424
20210208,1421,27280,27290,27250,27260,56829
20210208,1422,27260,27290,27240,27255,118848
20210208,1423,27255,27325,27240,27310,87608
20210208,1424,27310,27320,27300,27300,56380
20210208,1425,27310,27340,27300,27325,61663
20210208,1426,27330,27330,27270,27280,80158
20210208,1427,27290,27310,27275,27300,25037
20210208,1428,27305,27305,27265,27270,59428
20210208,1429,27270,27270,27240,27265,75307
20210208,1430,27265,27265,27225,27235,47796
20210208,1431,27235,27320,27225,27305,85166
20210208,1432,27305,27345,27305,27320,127601
20210208,1433,27320,27325,27270,27275,67032
20210208,1434,27280,27325,27265,27300,58111
20210208,1435,27300,27325,27290,27320,52401
20210208,1436,27315,27320,27270,27280,55878
20210208,1437,27270,27285,27245,27280,69266
20210208,1438,27280,27305,27265,27265,42610
20210208,1439,27270,27275,27250,27275,35934
20210208,1440,27265,27265,27195,27200,196758
20210208,1441,27200,27215,27165,27175,93422
20210208,1442,27185,27245,27170,27240,148667
20210208,1443,27235,27240,27190,27210,49294
20210208,1444,27205,27215,27175,27180,72136
20210208,1445,27175,27200,27160,27180,123495
20210208,1446,27180,27200,27145,27180,126914
20210208,1447,27180,27250,27180,27220,70802
20210208,1448,27220,27265,27220,27245,116791
20210208,1449,27240,27250,27210,27215,56721
20210208,1450,27210,27250,27200,27250,21980
20210208,1451,27245,27265,27235,27265,96606
20210208,1452,27265,27265,27230,27235,65065
20210208,1453,27240,27275,27230,27250,74241
20210208,1454,27250,27260,27230,27240,34300
20210208,1455,27240,27260,27235,27260,35171
20210208,1456,27260,27265,27215,27225,39196
20210208,1457,27220,27275,27220,27270,62328
20210208,1458,27260,27300,27245,27295,82370
20210208,1459,27295,27300,27285,27290,44240
20210208,1500,27290,27295,27250,27290,38442
20210208,1501,27280,27295,27270,27280,34328
20210208,1502,27285,27315,27285,27285,111656
20210208,1503,27285,27295,27240,27250,43191
20210208,1504,27250,27260,27220,27225,50446
20210208,1505,27225,27240,27200,27205,50610
20210208,1506,27215,27215,27185,27200,74932
20210208,1507,27195,27220,27190,27190,31645
20210208,1508,27195,27230,27190,27220,38912
20210208,1509,27215,27220,27145,27150,169196
20210208,1510,27150,27150,27115,27130,114434
20210208,1511,27130,27135,27085,27100,168292
20210208,1512,27100,27110,27065,27085,75688
20210208,1513,27085,27115,27075,27110,47836
20210208,1514,27105,27105,27085,27095,85910
20210208,1515,27095,27140,27075,27130,105157
20210208,1516,27130,27160,27120,27150,97425
20210208,1517,27155,27170,27115,27125,71408
20210208,1518,27120,27130,27090,27105,68891
20210208,1519,27110,27120,27080,27090,68212
20210208,1520,27090,27120,27055,27080,182011
20210208,1530,27020,27020,27020,27020,478956