날짜,시간,시가,고가,저가,종가,거래량
20210210,0901,2110,2115,2105,2110,3751792
20210210,0902,2110,2115,2105,2110,1845304
20210210,0903,2110,2120,2105,2115,3213327
20210210,0904,2115,2120,2115,2120,3093085
20210210,0905,2115,2120,2110,2110,2501197
20210210,0906,2110,2120,2110,2120,3759156
20210210,0907,2115,2125,2115,2120,3034430
20210210,0908,2120,2130,2115,2130,2312174
20210210,0909,2130,2135,2125,2130,4035454
20210210,0910,2125,2135,2120,2125,6938707
20210210,0911,2125,2130,2120,2120,2766635
20210210,0912,2120,2130,2120,2130,443970
20210210,0913,2130,2130,2120,2125,1954761
20210210,0914,2120,2125,2115,2115,2358354
20210210,0915,2115,2120,2110,2115,2711024
20210210,0916,2115,2120,2110,2120,3091690
20210210,0917,2115,2120,2110,2110,1524483
20210210,0918,2115,2120,2110,2120,1758016
20210210,0919,2115,2120,2110,2115,3411231
20210210,0920,2115,2115,2110,2115,73431
20210210,0921,2115,2120,2110,2115,2282498
20210210,0922,2115,2120,2110,2115,1984478
20210210,0923,2115,2120,2110,2120,374191
20210210,0924,2120,2120,2115,2115,177671
20210210,0925,2120,2125,2115,2120,2170103
20210210,0926,2120,2125,2120,2125,1338250
20210210,0927,2125,2130,2120,2125,3521139
20210210,0928,2125,2130,2120,2120,4310767
20210210,0929,2120,2130,2120,2130,916358
20210210,0930,2130,2130,2120,2125,2663071
20210210,0931,2120,2125,2115,2120,3617668
20210210,0932,2120,2130,2120,2125,4109926
20210210,0933,2125,2130,2120,2125,1042934
20210210,0934,2125,2130,2120,2130,441299
20210210,0935,2130,2130,2125,2130,48497
20210210,0936,2130,2130,2125,2130,1340110
20210210,0937,2130,2130,2125,2125,146388
20210210,0938,2130,2130,2120,2125,1079831
20210210,0939,2125,2130,2120,2125,854365
20210210,0940,2125,2125,2120,2120,24834
20210210,0941,2120,2130,2120,2130,1445263
20210210,0942,2125,2130,2120,2125,134612
20210210,0943,2120,2130,2120,2125,1183976
20210210,0944,2125,2130,2120,2125,560084
20210210,0945,2120,2125,2120,2125,76544
20210210,0946,2125,2125,2120,2125,1297331
20210210,0947,2125,2130,2120,2125,1655673
20210210,0948,2125,2130,2120,2120,2669292
20210210,0949,2125,2125,2120,2120,79284
20210210,0950,2120,2125,2120,2120,591943
20210210,0951,2120,2120,2115,2115,3659128
20210210,0952,2115,2120,2110,2115,3191348
20210210,0953,2110,2120,2110,2120,1091530
20210210,0954,2115,2120,2115,2115,2788205
20210210,0955,2120,2120,2115,2120,78370
20210210,0956,2115,2120,2115,2120,427052
20210210,0957,2115,2120,2115,2115,55303
20210210,0958,2120,2125,2115,2115,1568802
20210210,0959,2120,2120,2115,2115,39628
20210210,1000,2120,2125,2115,2125,1152856
20210210,1001,2125,2125,2120,2125,41026
20210210,1002,2125,2125,2120,2125,555453
20210210,1003,2125,2125,2120,2120,1156747
20210210,1004,2120,2125,2120,2125,98305
20210210,1005,2125,2125,2120,2125,179996
20210210,1006,2125,2130,2125,2130,1683038
20210210,1007,2125,2130,2125,2125,1262009
20210210,1008,2130,2130,2125,2125,278636
20210210,1009,2130,2130,2125,2130,687254
20210210,1010,2130,2135,2125,2135,4243248
20210210,1011,2130,2135,2125,2135,1552028
20210210,1012,2135,2140,2130,2135,4147816
20210210,1013,2135,2140,2135,2135,552095
20210210,1014,2140,2140,2135,2140,1310746
20210210,1015,2140,2140,2135,2140,1550649
20210210,1016,2140,2140,2130,2135,4271115
20210210,1017,2135,2140,2130,2135,611651
20210210,1018,2130,2135,2130,2130,217358
20210210,1019,2130,2135,2130,2130,104124
20210210,1020,2135,2140,2130,2135,1864727
20210210,1021,2135,2140,2135,2140,1118324
20210210,1022,2140,2145,2140,2145,1729487
20210210,1023,2145,2145,2140,2145,381534
20210210,1024,2145,2150,2140,2150,3847699
20210210,1025,2145,2150,2145,2150,501950
20210210,1026,2145,2155,2145,2155,2574788
20210210,1027,2155,2155,2145,2145,3793309
20210210,1028,2145,2150,2140,2145,2483676
20210210,1029,2145,2150,2140,2145,4566730
20210210,1030,2145,2150,2140,2145,2227816
20210210,1031,2145,2150,2145,2145,506988
20210210,1032,2150,2155,2145,2150,3692644
20210210,1033,2150,2150,2145,2150,373102
20210210,1034,2150,2155,2145,2150,1577177
20210210,1035,2155,2155,2150,2155,316783
20210210,1036,2155,2155,2150,2155,2317423
20210210,1037,2150,2155,2145,2150,997166
20210210,1038,2150,2150,2140,2140,2764919
20210210,1039,2140,2145,2140,2140,230874
20210210,1040,2140,2150,2140,2145,3297276
20210210,1041,2145,2150,2140,2145,3870265
20210210,1042,2145,2150,2140,2140,741669
20210210,1043,2145,2145,2135,2140,2895350
20210210,1044,2140,2145,2135,2135,4245203
20210210,1045,2140,2145,2135,2140,2608904
20210210,1046,2145,2145,2140,2140,7415850
20210210,1047,2140,2140,2135,2140,3666483
20210210,1048,2140,2140,2135,2140,1126925
20210210,1049,2140,2145,2140,2140,1041590
20210210,1050,2140,2145,2140,2145,213061
20210210,1051,2145,2145,2130,2135,3086739
20210210,1052,2135,2135,2130,2130,321996
20210210,1053,2130,2135,2130,2130,387310
20210210,1054,2135,2140,2130,2130,5133214
20210210,1055,2130,2135,2130,2135,121841
20210210,1056,2135,2140,2130,2140,3163962
20210210,1057,2135,2140,2130,2135,493163
20210210,1058,2135,2135,2130,2135,176716
20210210,1059,2135,2135,2130,2130,272766
20210210,1100,2135,2135,2130,2135,67496
20210210,1101,2130,2135,2130,2135,188610
20210210,1102,2135,2135,2130,2130,199178
20210210,1103,2135,2135,2130,2130,169138
20210210,1104,2130,2135,2125,2130,2981021
20210210,1105,2130,2130,2125,2125,134699
20210210,1106,2125,2130,2125,2130,183849
20210210,1107,2125,2130,2125,2130,65696
20210210,1108,2125,2130,2125,2125,4394872
20210210,1109,2125,2130,2120,2130,1033936
20210210,1110,2125,2130,2120,2125,2106579
20210210,1111,2125,2130,2120,2130,211676
20210210,1112,2130,2130,2125,2130,257092
20210210,1113,2130,2130,2125,2130,1225292
20210210,1114,2130,2130,2125,2130,245592
20210210,1115,2130,2130,2125,2130,392442
20210210,1116,2130,2135,2130,2130,2689026
20210210,1117,2135,2135,2130,2130,649907
20210210,1118,2130,2135,2125,2130,942970
20210210,1119,2130,2130,2125,2130,207248
20210210,1120,2125,2130,2125,2130,446861
20210210,1121,2130,2130,2125,2130,299034
20210210,1122,2130,2130,2125,2130,126883
20210210,1123,2130,2135,2125,2135,957170
20210210,1124,2135,2135,2130,2135,175214
20210210,1125,2130,2135,2130,2130,40157
20210210,1126,2130,2135,2130,2135,12203
20210210,1127,2135,2135,2130,2135,103751
20210210,1128,2130,2135,2130,2130,133127
20210210,1129,2135,2135,2125,2125,1415083
20210210,1130,2125,2130,2125,2125,208246
20210210,1131,2125,2130,2120,2120,2151818
20210210,1132,2120,2125,2115,2120,4946643
20210210,1133,2120,2120,2115,2115,284406
20210210,1134,2115,2120,2115,2120,1426741
20210210,1135,2120,2125,2115,2125,445037
20210210,1136,2125,2125,2115,2120,342474
20210210,1137,2120,2120,2115,2120,729088
20210210,1138,2120,2125,2115,2120,369929
20210210,1139,2120,2120,2115,2115,609545
20210210,1140,2120,2120,2115,2120,855577
20210210,1141,2120,2125,2115,2120,300784
20210210,1142,2115,2120,2115,2120,47096
20210210,1143,2120,2120,2110,2115,3939321
20210210,1144,2115,2120,2110,2115,698182
20210210,1145,2115,2120,2115,2115,76857
20210210,1146,2120,2120,2110,2110,716875
20210210,1147,2115,2120,2110,2110,1806094
20210210,1148,2115,2115,2110,2110,715955
20210210,1149,2110,2115,2110,2115,946258
20210210,1150,2115,2115,2110,2115,122138
20210210,1151,2115,2115,2110,2115,129705
20210210,1152,2115,2115,2110,2115,644082
20210210,1153,2115,2120,2110,2115,1340627
20210210,1154,2115,2120,2115,2120,110112
20210210,1155,2115,2120,2115,2120,371428
20210210,1156,2120,2120,2115,2120,201965
20210210,1157,2120,2120,2115,2120,113956
20210210,1158,2120,2120,2115,2120,68990
20210210,1159,2120,2120,2115,2120,79550
20210210,1200,2120,2120,2115,2120,302119
20210210,1201,2120,2120,2115,2120,1082103
20210210,1202,2120,2120,2115,2120,805314
20210210,1203,2120,2120,2120,2120,131942
20210210,1204,2120,2120,2115,2120,70350
20210210,1205,2120,2120,2115,2120,679619
20210210,1206,2120,2120,2115,2115,139407
20210210,1207,2115,2120,2115,2120,31687
20210210,1208,2120,2120,2115,2120,117542
20210210,1209,2120,2120,2115,2120,2318
20210210,1210,2120,2120,2115,2120,16575
20210210,1211,2120,2120,2115,2120,15978
20210210,1212,2120,2120,2115,2120,1095242
20210210,1213,2115,2120,2115,2115,42225
20210210,1214,2115,2120,2115,2120,132753
20210210,1215,2120,2120,2115,2120,55314
20210210,1216,2120,2120,2115,2120,120019
20210210,1217,2120,2120,2115,2120,250177
20210210,1218,2120,2120,2115,2120,37814
20210210,1219,2120,2125,2115,2125,1017172
20210210,1220,2125,2125,2120,2125,240848
20210210,1221,2125,2125,2120,2125,451300
20210210,1222,2120,2125,2115,2120,1753131
20210210,1223,2120,2120,2115,2120,70937
20210210,1224,2115,2120,2115,2120,18371
20210210,1225,2115,2120,2115,2120,10262
20210210,1226,2120,2120,2115,2120,15681
20210210,1227,2120,2120,2115,2120,197417
20210210,1228,2120,2120,2115,2120,488484
20210210,1229,2120,2120,2115,2115,23459
20210210,1230,2120,2120,2115,2120,55861
20210210,1231,2120,2120,2115,2120,1408076
20210210,1232,2115,2120,2115,2115,45204
20210210,1233,2120,2120,2115,2120,32911
20210210,1234,2115,2120,2115,2120,1610741
20210210,1235,2120,2125,2115,2125,259185
20210210,1236,2120,2125,2120,2120,2281723
20210210,1237,2120,2125,2120,2125,82138
20210210,1238,2125,2130,2120,2125,2154467
20210210,1239,2125,2130,2125,2130,1164065
20210210,1240,2125,2130,2125,2130,94536
20210210,1241,2130,2130,2125,2130,965548
20210210,1242,2125,2130,2125,2130,80367
20210210,1243,2125,2130,2125,2130,26491
20210210,1244,2130,2130,2125,2130,24883
20210210,1245,2130,2130,2125,2130,7807
20210210,1246,2125,2130,2125,2125,51375
20210210,1247,2125,2130,2125,2125,258309
20210210,1248,2125,2130,2125,2130,153050
20210210,1249,2125,2130,2120,2125,1490256
20210210,1250,2125,2125,2120,2120,38761
20210210,1251,2120,2130,2120,2125,554627
20210210,1252,2130,2130,2125,2130,54960
20210210,1253,2130,2130,2125,2125,15016
20210210,1254,2125,2130,2125,2130,33349
20210210,1255,2130,2130,2125,2130,51090
20210210,1256,2125,2130,2125,2130,461079
20210210,1257,2130,2135,2125,2130,2998092
20210210,1258,2130,2135,2125,2130,1266419
20210210,1259,2130,2130,2125,2125,48228
20210210,1300,2125,2130,2125,2130,41822
20210210,1301,2130,2130,2125,2130,265903
20210210,1302,2130,2130,2125,2130,59564
20210210,1303,2130,2130,2125,2130,37434
20210210,1304,2125,2130,2125,2130,529640
20210210,1305,2130,2130,2125,2130,53118
20210210,1306,2125,2130,2125,2125,58285
20210210,1307,2130,2130,2125,2130,4558
20210210,1308,2130,2130,2125,2130,10723
20210210,1309,2125,2130,2125,2125,73097
20210210,1310,2130,2130,2125,2130,9706
20210210,1311,2125,2130,2120,2125,1198347
20210210,1312,2120,2125,2120,2120,27436
20210210,1313,2125,2125,2120,2125,78878
20210210,1314,2125,2125,2120,2125,19678
20210210,1315,2120,2125,2120,2125,44580
20210210,1316,2125,2130,2125,2130,1133171
20210210,1317,2125,2130,2120,2125,1607343
20210210,1318,2125,2125,2120,2125,54116
20210210,1319,2125,2125,2120,2120,31179
20210210,1320,2120,2125,2115,2120,2203778
20210210,1321,2115,2120,2115,2120,193590
20210210,1322,2120,2120,2115,2115,35896
20210210,1323,2120,2120,2115,2120,51838
20210210,1324,2115,2120,2115,2120,131655
20210210,1325,2120,2120,2115,2115,93593
20210210,1326,2120,2120,2115,2115,117457
20210210,1327,2115,2120,2115,2120,43773
20210210,1328,2115,2120,2115,2120,56300
20210210,1329,2120,2125,2115,2120,1273829
20210210,1330,2120,2125,2120,2125,601323
20210210,1331,2120,2125,2120,2120,537601
20210210,1332,2120,2125,2115,2120,313795
20210210,1333,2120,2125,2120,2125,14590
20210210,1334,2120,2125,2120,2125,18645
20210210,1335,2125,2125,2120,2125,53972
20210210,1336,2125,2125,2120,2120,25389
20210210,1337,2120,2125,2120,2120,81701
20210210,1338,2120,2125,2115,2115,979718
20210210,1339,2115,2120,2115,2120,38645
20210210,1340,2120,2120,2115,2120,20793
20210210,1341,2120,2120,2115,2115,16534
20210210,1342,2115,2120,2115,2120,82596
20210210,1343,2115,2120,2115,2115,3137596
20210210,1344,2115,2120,2110,2115,267906
20210210,1345,2115,2115,2110,2115,75522
20210210,1346,2115,2120,2110,2120,1800540
20210210,1347,2115,2120,2110,2110,1863790
20210210,1348,2115,2115,2105,2110,3314362
20210210,1349,2110,2110,2105,2105,541324
20210210,1350,2105,2110,2100,2105,3526537
20210210,1351,2100,2110,2100,2105,3967333
20210210,1352,2105,2110,2105,2105,1586004
20210210,1353,2105,2110,2100,2100,2199784
20210210,1354,2105,2105,2100,2105,128994
20210210,1355,2105,2110,2100,2105,2836599
20210210,1356,2105,2110,2105,2105,60664
20210210,1357,2110,2110,2105,2105,1091013
20210210,1358,2110,2110,2105,2105,1511741
20210210,1359,2105,2105,2100,2105,147379
20210210,1400,2100,2105,2100,2100,297326
20210210,1401,2100,2105,2100,2100,103429
20210210,1402,2100,2105,2100,2100,462719
20210210,1403,2100,2105,2095,2100,6261314
20210210,1404,2100,2100,2095,2095,775811
20210210,1405,2095,2105,2095,2100,1165079
20210210,1406,2105,2110,2100,2105,2884679
20210210,1407,2105,2110,2100,2105,1026441
20210210,1408,2105,2105,2100,2100,142980
20210210,1409,2100,2105,2100,2105,43584
20210210,1410,2105,2105,2095,2100,1356791
20210210,1411,2100,2105,2095,2100,219436
20210210,1412,2100,2105,2095,2100,594854
20210210,1413,2100,2105,2095,2095,2039054
20210210,1414,2100,2100,2095,2095,55660
20210210,1415,2100,2100,2095,2095,1071122
20210210,1416,2095,2100,2095,2095,234916
20210210,1417,2100,2100,2095,2100,151298
20210210,1418,2100,2100,2095,2095,478664
20210210,1419,2100,2100,2095,2100,46693
20210210,1420,2100,2100,2095,2100,64073
20210210,1421,2100,2105,2095,2100,1237296
20210210,1422,2100,2105,2100,2100,90237
20210210,1423,2105,2105,2100,2100,2036534
20210210,1424,2100,2105,2100,2100,739654
20210210,1425,2100,2105,2100,2105,3354408
20210210,1426,2100,2105,2100,2100,97308
20210210,1427,2100,2105,2095,2100,533604
20210210,1428,2100,2100,2095,2100,222901
20210210,1429,2100,2100,2095,2095,76161
20210210,1430,2100,2100,2090,2095,3620924
20210210,1431,2095,2095,2085,2090,4198762
20210210,1432,2090,2095,2085,2090,1231399
20210210,1433,2090,2090,2085,2090,632105
20210210,1434,2090,2095,2085,2090,2677622
20210210,1435,2090,2090,2085,2090,557101
20210210,1436,2090,2095,2085,2090,495654
20210210,1437,2090,2095,2085,2090,735543
20210210,1438,2090,2090,2085,2090,268632
20210210,1439,2090,2090,2085,2090,217913
20210210,1440,2090,2090,2085,2090,113622
20210210,1441,2085,2090,2085,2090,428154
20210210,1442,2090,2095,2085,2090,1412287
20210210,1443,2090,2095,2085,2095,1155846
20210210,1444,2095,2095,2085,2095,3297521
20210210,1445,2095,2095,2085,2095,2599113
20210210,1446,2095,2095,2090,2090,1826855
20210210,1447,2095,2095,2090,2095,84530
20210210,1448,2095,2095,2090,2095,90700
20210210,1449,2095,2095,2090,2095,633612
20210210,1450,2095,2100,2090,2095,2092980
20210210,1451,2095,2100,2095,2100,1517144
20210210,1452,2095,2100,2090,2090,3066808
20210210,1453,2095,2100,2090,2100,1946575
20210210,1454,2100,2100,2095,2100,60037
20210210,1455,2095,2100,2090,2095,1041739
20210210,1456,2090,2100,2090,2095,81986
20210210,1457,2095,2095,2090,2090,132311
20210210,1458,2090,2095,2090,2095,38899
20210210,1459,2095,2095,2090,2090,61979
20210210,1500,2095,2095,2090,2095,2283834
20210210,1501,2095,2095,2090,2095,258803
20210210,1502,2090,2095,2085,2085,1890569
20210210,1503,2090,2090,2085,2090,918454
20210210,1504,2090,2090,2085,2090,1024863
20210210,1505,2085,2090,2085,2090,106564
20210210,1506,2090,2090,2085,2090,305976
20210210,1507,2090,2095,2085,2090,3473154
20210210,1508,2095,2095,2085,2090,781661
20210210,1509,2090,2095,2085,2090,783320
20210210,1510,2090,2090,2085,2090,40078
20210210,1511,2085,2090,2080,2080,2770269
20210210,1512,2085,2090,2080,2085,2537754
20210210,1513,2085,2090,2085,2085,244873
20210210,1514,2090,2090,2085,2085,628462
20210210,1515,2085,2090,2085,2090,340233
20210210,1516,2090,2095,2085,2095,4113028
20210210,1517,2095,2095,2085,2090,1800123
20210210,1518,2090,2090,2085,2090,211601
20210210,1519,2090,2090,2085,2090,823062
20210210,1520,2090,2090,2085,2090,528854
20210210,1530,2095,2095,2095,2095,5230156