날짜,시간,시가,고가,저가,종가,거래량
20210204,0901,2070,2075,2065,2070,5442815
20210204,0902,2075,2080,2070,2070,6579420
20210204,0903,2075,2080,2070,2080,2433628
20210204,0904,2080,2085,2065,2070,4196989
20210204,0905,2075,2080,2070,2080,2899442
20210204,0906,2080,2080,2070,2075,5934675
20210204,0907,2075,2085,2075,2080,3858554
20210204,0908,2080,2085,2075,2085,2994701
20210204,0909,2085,2090,2080,2085,3176874
20210204,0910,2085,2090,2080,2085,3582081
20210204,0911,2090,2090,2080,2085,3084093
20210204,0912,2085,2095,2085,2095,2154347
20210204,0913,2095,2100,2090,2095,12718754
20210204,0914,2095,2095,2090,2090,517833
20210204,0915,2095,2095,2085,2090,2993081
20210204,0916,2090,2095,2085,2085,3643910
20210204,0917,2090,2095,2085,2090,982251
20210204,0918,2090,2095,2085,2090,901146
20210204,0919,2090,2095,2085,2095,1703341
20210204,0920,2095,2095,2090,2090,1355678
20210204,0921,2090,2095,2090,2090,74980
20210204,0922,2090,2095,2090,2095,1817991
20210204,0923,2095,2095,2085,2090,1793782
20210204,0924,2090,2100,2090,2095,2721121
20210204,0925,2095,2095,2085,2090,2453935
20210204,0926,2085,2090,2080,2085,1073595
20210204,0927,2080,2090,2080,2085,4334293
20210204,0928,2085,2090,2080,2085,329300
20210204,0929,2080,2090,2080,2090,3112751
20210204,0930,2085,2090,2080,2080,1287454
20210204,0931,2085,2090,2075,2080,6028125
20210204,0932,2080,2085,2075,2080,4630233
20210204,0933,2080,2085,2080,2085,425501
20210204,0934,2085,2090,2085,2090,3120282
20210204,0935,2090,2100,2085,2095,2919331
20210204,0936,2095,2100,2095,2095,8346715
20210204,0937,2095,2100,2095,2100,837491
20210204,0938,2095,2105,2095,2100,6018853
20210204,0939,2105,2105,2100,2100,5038507
20210204,0940,2100,2105,2095,2095,811759
20210204,0941,2100,2105,2095,2100,1188819
20210204,0942,2105,2110,2100,2105,2102188
20210204,0943,2105,2115,2105,2115,7907574
20210204,0944,2115,2115,2105,2110,3606295
20210204,0945,2110,2115,2105,2110,1345175
20210204,0946,2110,2115,2105,2110,750398
20210204,0947,2105,2115,2100,2110,3264908
20210204,0948,2110,2115,2110,2110,225855
20210204,0949,2115,2120,2110,2115,7390669
20210204,0950,2115,2120,2110,2115,4074671
20210204,0951,2115,2115,2105,2115,2315532
20210204,0952,2110,2115,2110,2115,3263823
20210204,0953,2115,2120,2110,2115,2988465
20210204,0954,2115,2115,2110,2115,1292415
20210204,0955,2115,2115,2105,2110,1192869
20210204,0956,2110,2115,2110,2115,173673
20210204,0957,2110,2115,2110,2110,2362205
20210204,0958,2110,2115,2110,2110,486469
20210204,0959,2115,2120,2110,2115,2062456
20210204,1000,2120,2125,2115,2125,5783774
20210204,1001,2125,2125,2115,2120,3261849
20210204,1002,2115,2120,2115,2120,893382
20210204,1003,2120,2120,2110,2110,1590892
20210204,1004,2110,2115,2110,2110,800391
20210204,1005,2110,2120,2110,2115,4058472
20210204,1006,2115,2120,2115,2120,1144709
20210204,1007,2120,2120,2115,2115,368933
20210204,1008,2115,2120,2105,2110,6339583
20210204,1009,2110,2115,2105,2115,1547916
20210204,1010,2110,2115,2110,2115,186126
20210204,1011,2110,2120,2110,2120,2770043
20210204,1012,2115,2120,2115,2120,188117
20210204,1013,2120,2120,2115,2115,46135
20210204,1014,2115,2120,2110,2115,1391228
20210204,1015,2115,2120,2110,2115,1793645
20210204,1016,2115,2125,2115,2120,1898508
20210204,1017,2125,2125,2115,2120,3808842
20210204,1018,2120,2125,2115,2120,1753561
20210204,1019,2120,2125,2115,2125,7312665
20210204,1020,2125,2130,2120,2125,3349658
20210204,1021,2120,2125,2115,2120,5326211
20210204,1022,2120,2125,2115,2120,1340883
20210204,1023,2120,2125,2115,2120,5345368
20210204,1024,2115,2120,2110,2120,3322662
20210204,1025,2115,2120,2115,2115,239732
20210204,1026,2115,2120,2110,2115,1642126
20210204,1027,2115,2120,2110,2115,682111
20210204,1028,2110,2115,2110,2115,467178
20210204,1029,2110,2115,2110,2115,40325
20210204,1030,2110,2115,2110,2115,193478
20210204,1031,2115,2115,2105,2110,3868133
20210204,1032,2105,2110,2105,2105,1730867
20210204,1033,2105,2110,2100,2105,2349258
20210204,1034,2100,2110,2100,2105,7106721
20210204,1035,2110,2110,2105,2105,6316004
20210204,1036,2105,2110,2100,2105,1074124
20210204,1037,2110,2110,2100,2110,1112321
20210204,1038,2105,2110,2105,2110,1779058
20210204,1039,2110,2115,2105,2115,178487
20210204,1040,2115,2115,2110,2110,93040
20210204,1041,2115,2120,2110,2120,2051433
20210204,1042,2120,2120,2115,2120,218525
20210204,1043,2115,2120,2115,2115,108953
20210204,1044,2120,2120,2110,2110,1304067
20210204,1045,2115,2120,2110,2115,2373852
20210204,1046,2115,2115,2110,2110,187621
20210204,1047,2110,2110,2105,2105,759380
20210204,1048,2110,2115,2105,2115,1329265
20210204,1049,2110,2115,2105,2110,1473533
20210204,1050,2110,2115,2105,2110,965322
20210204,1051,2110,2115,2105,2115,1883628
20210204,1052,2110,2115,2110,2115,878132
20210204,1053,2115,2120,2110,2115,4307144
20210204,1054,2115,2115,2110,2115,1176366
20210204,1055,2110,2115,2105,2110,1590436
20210204,1056,2110,2115,2105,2115,1792915
20210204,1057,2115,2115,2105,2110,402156
20210204,1058,2105,2110,2105,2110,78425
20210204,1059,2110,2110,2105,2110,20180
20210204,1100,2105,2110,2105,2105,182418
20210204,1101,2105,2110,2100,2105,1282267
20210204,1102,2105,2105,2100,2105,459575
20210204,1103,2100,2105,2095,2100,3072977
20210204,1104,2100,2105,2095,2100,1512445
20210204,1105,2100,2105,2100,2105,2700602
20210204,1106,2100,2105,2095,2100,1725978
20210204,1107,2105,2105,2100,2105,52052
20210204,1108,2100,2105,2095,2100,1203900
20210204,1109,2100,2105,2100,2100,432962
20210204,1110,2100,2105,2090,2095,5203949
20210204,1111,2100,2100,2090,2095,510236
20210204,1112,2090,2095,2090,2095,886056
20210204,1113,2095,2095,2090,2095,469217
20210204,1114,2095,2095,2090,2090,766270
20210204,1115,2095,2095,2090,2090,1052310
20210204,1116,2090,2095,2090,2095,2916981
20210204,1117,2095,2100,2090,2095,3316031
20210204,1118,2095,2100,2090,2095,1757368
20210204,1119,2095,2095,2090,2095,724008
20210204,1120,2095,2100,2090,2095,374426
20210204,1121,2095,2100,2095,2095,50457
20210204,1122,2095,2100,2095,2100,97427
20210204,1123,2100,2100,2095,2100,51622
20210204,1124,2100,2100,2095,2100,30672
20210204,1125,2100,2100,2095,2100,5223581
20210204,1126,2100,2100,2095,2100,90504
20210204,1127,2100,2100,2095,2100,110337
20210204,1128,2095,2105,2095,2100,2174049
20210204,1129,2100,2105,2095,2100,243037
20210204,1130,2100,2105,2095,2100,918810
20210204,1131,2100,2105,2100,2105,488383
20210204,1132,2105,2105,2100,2105,78765
20210204,1133,2105,2110,2100,2105,4240915
20210204,1134,2105,2110,2105,2105,331159
20210204,1135,2105,2110,2105,2110,128016
20210204,1136,2110,2110,2105,2110,262000
20210204,1137,2110,2110,2105,2110,240993
20210204,1138,2110,2110,2105,2110,25245
20210204,1139,2110,2110,2105,2105,85850
20210204,1140,2110,2110,2105,2105,105392
20210204,1141,2110,2110,2105,2110,347731
20210204,1142,2110,2115,2105,2115,3909863
20210204,1143,2115,2115,2110,2110,1784466
20210204,1144,2110,2110,2105,2110,219197
20210204,1145,2105,2110,2105,2110,771457
20210204,1146,2110,2115,2110,2110,1370925
20210204,1147,2110,2115,2105,2110,1084650
20210204,1148,2110,2115,2105,2110,1272042
20210204,1149,2115,2115,2110,2115,1167017
20210204,1150,2115,2115,2110,2115,53902
20210204,1151,2115,2115,2110,2110,1350729
20210204,1152,2110,2115,2110,2110,1027585
20210204,1153,2110,2115,2110,2115,1958206
20210204,1154,2115,2120,2110,2115,280143
20210204,1155,2120,2120,2115,2120,284825
20210204,1156,2115,2120,2110,2115,1121665
20210204,1157,2115,2120,2115,2115,190363
20210204,1158,2115,2120,2110,2115,589918
20210204,1159,2115,2115,2110,2110,78199
20210204,1200,2115,2115,2110,2115,61383
20210204,1201,2110,2115,2110,2115,1383357
20210204,1202,2115,2120,2110,2110,233395
20210204,1203,2110,2110,2105,2110,2105461
20210204,1204,2105,2115,2105,2105,157982
20210204,1205,2110,2115,2110,2110,486314
20210204,1206,2115,2115,2110,2110,13617
20210204,1207,2110,2115,2110,2115,101042
20210204,1208,2115,2115,2110,2110,321888
20210204,1209,2115,2120,2110,2120,859408
20210204,1210,2120,2120,2115,2120,50009
20210204,1211,2115,2120,2110,2115,540151
20210204,1212,2115,2120,2115,2120,952569
20210204,1213,2120,2120,2115,2115,34531
20210204,1214,2120,2125,2115,2120,4062608
20210204,1215,2120,2125,2115,2120,2775155
20210204,1216,2120,2125,2120,2125,1394700
20210204,1217,2125,2125,2120,2125,670971
20210204,1218,2125,2130,2120,2125,4881900
20210204,1219,2130,2130,2120,2125,3536598
20210204,1220,2125,2130,2120,2125,2768849
20210204,1221,2125,2130,2125,2130,652592
20210204,1222,2130,2130,2125,2125,1122798
20210204,1223,2125,2130,2125,2125,738698
20210204,1224,2125,2135,2125,2130,1299971
20210204,1225,2135,2135,2130,2135,1249241
20210204,1226,2135,2140,2130,2140,3740594
20210204,1227,2140,2140,2130,2135,1739676
20210204,1228,2135,2140,2130,2135,1094025
20210204,1229,2135,2140,2130,2135,5262637
20210204,1230,2135,2140,2135,2135,991997
20210204,1231,2135,2140,2130,2140,807734
20210204,1232,2140,2145,2135,2140,6345779
20210204,1233,2145,2145,2135,2140,8221516
20210204,1234,2140,2145,2135,2145,929624
20210204,1235,2140,2150,2140,2145,7266470
20210204,1236,2145,2145,2135,2140,2903524
20210204,1237,2140,2145,2135,2135,1972607
20210204,1238,2140,2145,2135,2140,2513099
20210204,1239,2140,2145,2135,2140,2066773
20210204,1240,2140,2145,2140,2145,1370728
20210204,1241,2145,2150,2140,2145,1944895
20210204,1242,2150,2150,2145,2150,991377
20210204,1243,2150,2155,2145,2145,6180480
20210204,1244,2145,2150,2140,2145,3878044
20210204,1245,2145,2150,2140,2145,2663876
20210204,1246,2145,2150,2140,2140,465198
20210204,1247,2145,2145,2140,2145,118107
20210204,1248,2140,2145,2135,2140,1736110
20210204,1249,2140,2145,2135,2140,1799057
20210204,1250,2140,2140,2135,2140,855598
20210204,1251,2140,2140,2135,2135,329321
20210204,1252,2135,2140,2135,2135,333866
20210204,1253,2135,2145,2135,2140,2290794
20210204,1254,2140,2140,2135,2135,291741
20210204,1255,2135,2140,2135,2140,168427
20210204,1256,2140,2145,2135,2140,2264553
20210204,1257,2145,2150,2140,2145,2359052
20210204,1258,2145,2145,2140,2145,211843
20210204,1259,2140,2145,2140,2140,1434786
20210204,1300,2140,2145,2140,2140,83700
20210204,1301,2140,2155,2140,2155,5428137
20210204,1302,2150,2155,2145,2150,2527240
20210204,1303,2150,2150,2140,2140,1829441
20210204,1304,2140,2145,2135,2140,2170124
20210204,1305,2140,2140,2135,2140,569023
20210204,1306,2140,2140,2135,2135,469386
20210204,1307,2135,2140,2135,2135,295847
20210204,1308,2135,2145,2135,2145,2062456
20210204,1309,2140,2145,2135,2140,610793
20210204,1310,2145,2145,2140,2140,36134
20210204,1311,2140,2145,2140,2140,133677
20210204,1312,2140,2145,2135,2140,1844583
20210204,1313,2140,2145,2135,2145,1367835
20210204,1314,2140,2140,2135,2140,491220
20210204,1315,2135,2140,2130,2130,1552163
20210204,1316,2135,2140,2130,2135,1107748
20210204,1317,2135,2140,2130,2140,1220935
20210204,1318,2135,2145,2135,2145,2234564
20210204,1319,2145,2145,2135,2140,1277647
20210204,1320,2140,2145,2140,2140,2468630
20210204,1321,2140,2150,2140,2150,1056624
20210204,1322,2150,2150,2140,2145,1403149
20210204,1323,2145,2150,2145,2145,580380
20210204,1324,2145,2150,2140,2145,817633
20210204,1325,2145,2145,2140,2145,2930319
20210204,1326,2145,2150,2140,2145,373880
20210204,1327,2150,2150,2145,2150,285038
20210204,1328,2150,2150,2145,2150,4348751
20210204,1329,2145,2150,2145,2145,277645
20210204,1330,2150,2150,2145,2150,56000
20210204,1331,2145,2150,2145,2150,4103753
20210204,1332,2150,2150,2145,2150,97540
20210204,1333,2150,2155,2145,2155,548707
20210204,1334,2155,2155,2150,2150,2504987
20210204,1335,2145,2150,2145,2150,2118910
20210204,1336,2150,2155,2145,2150,2877478
20210204,1337,2150,2155,2145,2150,1461941
20210204,1338,2150,2155,2150,2150,61248
20210204,1339,2155,2155,2150,2150,38130
20210204,1340,2155,2155,2150,2155,1257216
20210204,1341,2150,2155,2150,2150,187351
20210204,1342,2155,2155,2145,2155,2450125
20210204,1343,2155,2155,2145,2150,950574
20210204,1344,2150,2155,2145,2150,400779
20210204,1345,2150,2155,2145,2150,471157
20210204,1346,2150,2155,2145,2150,2172790
20210204,1347,2145,2150,2145,2145,1168531
20210204,1348,2145,2150,2140,2145,768927
20210204,1349,2145,2145,2140,2145,70884
20210204,1350,2145,2145,2140,2140,58596
20210204,1351,2145,2145,2140,2145,898449
20210204,1352,2140,2145,2140,2140,75986
20210204,1353,2140,2150,2140,2145,677205
20210204,1354,2145,2145,2140,2145,1230330
20210204,1355,2145,2150,2140,2140,519023
20210204,1356,2140,2145,2135,2145,2376812
20210204,1357,2140,2145,2135,2140,540509
20210204,1358,2140,2145,2135,2135,591689
20210204,1359,2135,2145,2135,2145,2434797
20210204,1400,2140,2150,2140,2145,1255662
20210204,1401,2145,2150,2140,2145,5181540
20210204,1402,2145,2150,2145,2145,70587
20210204,1403,2150,2155,2145,2150,2306024
20210204,1404,2150,2155,2145,2150,3407283
20210204,1405,2150,2155,2145,2150,325891
20210204,1406,2150,2155,2145,2150,1890419
20210204,1407,2150,2155,2150,2155,95000
20210204,1408,2150,2155,2145,2150,646755
20210204,1409,2150,2150,2140,2145,2380803
20210204,1410,2150,2150,2145,2145,16810
20210204,1411,2150,2150,2145,2145,1084171
20210204,1412,2150,2150,2140,2140,5152283
20210204,1413,2145,2145,2140,2140,130825
20210204,1414,2140,2150,2140,2145,1761974
20210204,1415,2145,2150,2145,2145,182596
20210204,1416,2145,2155,2145,2150,2781235
20210204,1417,2150,2155,2150,2155,645840
20210204,1418,2155,2155,2150,2150,46642
20210204,1419,2155,2155,2145,2145,915608
20210204,1420,2150,2150,2145,2145,33740
20210204,1421,2150,2150,2145,2150,701498
20210204,1422,2150,2150,2145,2150,95742
20210204,1423,2150,2150,2145,2150,332842
20210204,1424,2145,2150,2145,2150,62062
20210204,1425,2150,2150,2145,2150,37595
20210204,1426,2150,2155,2145,2150,3534366
20210204,1427,2150,2155,2145,2150,2398334
20210204,1428,2150,2155,2145,2150,390466
20210204,1429,2150,2155,2145,2155,2229529
20210204,1430,2150,2155,2150,2150,1654631
20210204,1431,2150,2155,2145,2145,4160940
20210204,1432,2145,2150,2145,2145,115245
20210204,1433,2150,2150,2145,2145,23593
20210204,1434,2145,2150,2140,2145,581459
20210204,1435,2145,2145,2140,2145,461157
20210204,1436,2145,2145,2140,2145,424220
20210204,1437,2145,2145,2140,2140,548075
20210204,1438,2140,2140,2135,2135,2011694
20210204,1439,2140,2140,2135,2140,2071547
20210204,1440,2140,2145,2135,2135,1211593
20210204,1441,2135,2140,2130,2130,2921790
20210204,1442,2130,2135,2130,2130,506836
20210204,1443,2130,2135,2125,2130,3386904
20210204,1444,2130,2135,2125,2125,3246662
20210204,1445,2130,2130,2125,2130,2635608
20210204,1446,2130,2135,2130,2135,844202
20210204,1447,2135,2135,2130,2135,263453
20210204,1448,2135,2140,2130,2135,3853032
20210204,1449,2135,2135,2130,2135,268435
20210204,1450,2135,2135,2130,2130,179421
20210204,1451,2130,2135,2125,2125,7124859
20210204,1452,2125,2130,2125,2130,366569
20210204,1453,2130,2130,2120,2125,2828729
20210204,1454,2125,2130,2120,2120,446282
20210204,1455,2120,2130,2120,2125,433902
20210204,1456,2125,2125,2120,2120,575288
20210204,1457,2120,2125,2115,2115,7374277
20210204,1458,2115,2120,2115,2115,5860190
20210204,1459,2120,2120,2110,2120,3065588
20210204,1500,2115,2120,2115,2120,388139
20210204,1501,2120,2125,2115,2125,2704087
20210204,1502,2125,2130,2120,2125,4258110
20210204,1503,2130,2130,2125,2130,3450456
20210204,1504,2125,2130,2125,2130,249271
20210204,1505,2130,2135,2125,2130,2520776
20210204,1506,2130,2135,2125,2130,1135071
20210204,1507,2125,2130,2125,2130,94223
20210204,1508,2130,2130,2125,2130,86605
20210204,1509,2125,2130,2120,2125,5368802
20210204,1510,2125,2130,2120,2125,588623
20210204,1511,2130,2130,2120,2125,283858
20210204,1512,2125,2135,2125,2130,2816107
20210204,1513,2130,2135,2125,2130,7088933
20210204,1514,2130,2135,2130,2135,456083
20210204,1515,2130,2135,2130,2135,3331394
20210204,1516,2135,2140,2130,2135,1819889
20210204,1517,2135,2135,2130,2130,203603
20210204,1518,2130,2135,2130,2130,698756
20210204,1519,2125,2135,2125,2130,2116893
20210204,1520,2125,2130,2125,2130,354929
20210204,1530,2125,2125,2125,2125,4773830