날짜,시간,시가,고가,저가,종가,거래량
20210203,0901,27785,27865,27780,27835,547527
20210203,0902,27830,27835,27680,27695,410341
20210203,0903,27700,27735,27660,27710,275076
20210203,0904,27700,27700,27630,27675,281536
20210203,0905,27680,27745,27620,27670,232174
20210203,0906,27670,27805,27640,27690,283368
20210203,0907,27685,27750,27645,27670,209926
20210203,0908,27665,27745,27650,27735,129325
20210203,0909,27745,27820,27710,27770,312783
20210203,0910,27775,27790,27695,27705,204062
20210203,0911,27705,27720,27650,27710,152391
20210203,0912,27715,27760,27665,27720,146122
20210203,0913,27715,27730,27680,27710,61254
20210203,0914,27705,27740,27665,27665,116366
20210203,0915,27670,27705,27650,27680,185851
20210203,0916,27675,27700,27625,27630,199030
20210203,0917,27630,27685,27610,27610,135732
20210203,0918,27610,27640,27600,27605,123713
20210203,0919,27605,27680,27605,27630,128750
20210203,0920,27625,27685,27605,27675,118454
20210203,0921,27670,27675,27610,27625,78743
20210203,0922,27625,27685,27610,27675,118595
20210203,0923,27680,27760,27655,27760,174515
20210203,0924,27755,27910,27755,27870,621250
20210203,0925,27865,28040,27865,28010,655163
20210203,0926,28005,28045,27950,28010,472715
20210203,0927,28010,28085,28005,28035,452378
20210203,0928,28030,28100,28030,28045,274798
20210203,0929,28045,28065,28010,28030,233553
20210203,0930,28030,28100,28030,28090,331400
20210203,0931,28095,28100,28060,28085,247134
20210203,0932,28085,28115,28015,28020,325532
20210203,0933,28020,28030,27950,28000,216176
20210203,0934,28000,28000,27935,27955,170610
20210203,0935,27950,28020,27940,28000,159447
20210203,0936,28005,28010,27940,27945,90148
20210203,0937,27940,27990,27925,27980,107528
20210203,0938,27980,28070,27970,28065,234482
20210203,0939,28065,28100,28055,28090,240829
20210203,0940,28090,28115,28050,28080,342587
20210203,0941,28085,28135,28075,28125,194307
20210203,0942,28125,28155,28090,28090,267963
20210203,0943,28095,28100,27965,27965,394648
20210203,0944,27960,27985,27900,27965,243518
20210203,0945,27955,27985,27930,27970,123739
20210203,0946,27970,27975,27915,27925,207660
20210203,0947,27930,27950,27905,27905,96849
20210203,0948,27905,27910,27860,27905,121085
20210203,0949,27910,27925,27870,27890,61963
20210203,0950,27900,27900,27855,27885,91672
20210203,0951,27885,27920,27865,27905,100841
20210203,0952,27905,27955,27900,27930,118412
20210203,0953,27930,27970,27930,27945,70671
20210203,0954,27950,28065,27940,28040,206819
20210203,0955,28035,28045,28000,28040,118180
20210203,0956,28035,28045,27980,27990,122445
20210203,0957,27990,28060,27985,28010,125830
20210203,0958,28010,28050,28010,28045,55397
20210203,0959,28040,28085,28030,28065,147581
20210203,1000,28070,28070,27955,27965,143935
20210203,1001,27965,27965,27905,27920,142382
20210203,1002,27925,27955,27895,27895,92363
20210203,1003,27900,27910,27850,27865,85325
20210203,1004,27860,27885,27845,27860,113891
20210203,1005,27855,27860,27805,27815,141573
20210203,1006,27815,27825,27765,27785,177403
20210203,1007,27790,27825,27755,27760,142610
20210203,1008,27760,27810,27755,27800,90453
20210203,1009,27800,27840,27790,27800,110891
20210203,1010,27800,27805,27760,27775,44511
20210203,1011,27780,27790,27740,27755,122859
20210203,1012,27760,27805,27760,27795,92523
20210203,1013,27795,27805,27720,27720,102753
20210203,1014,27735,27745,27690,27695,134995
20210203,1015,27690,27720,27675,27695,138142
20210203,1016,27690,27695,27635,27650,166203
20210203,1017,27650,27735,27640,27735,79623
20210203,1018,27735,27770,27730,27750,108091
20210203,1019,27745,27775,27720,27725,104367
20210203,1020,27720,27740,27660,27670,70004
20210203,1021,27665,27695,27650,27655,90629
20210203,1022,27660,27665,27575,27580,276645
20210203,1023,27575,27600,27530,27590,212225
20210203,1024,27590,27590,27480,27490,226401
20210203,1025,27495,27495,27435,27440,155257
20210203,1026,27440,27535,27425,27530,166454
20210203,1027,27535,27535,27410,27415,113090
20210203,1028,27415,27415,27300,27310,465626
20210203,1029,27310,27365,27290,27355,218144
20210203,1030,27355,27430,27325,27405,418082
20210203,1031,27410,27475,27345,27475,152285
20210203,1032,27480,27520,27470,27500,257678
20210203,1033,27500,27515,27430,27440,158936
20210203,1034,27440,27490,27440,27470,73567
20210203,1035,27465,27465,27375,27385,129949
20210203,1036,27380,27410,27345,27350,134964
20210203,1037,27350,27440,27330,27440,138781
20210203,1038,27440,27440,27355,27365,77793
20210203,1039,27365,27385,27315,27325,124490
20210203,1040,27315,27350,27290,27320,162262
20210203,1041,27315,27315,27240,27275,140574
20210203,1042,27280,27390,27270,27360,101697
20210203,1043,27360,27445,27350,27400,133805
20210203,1044,27400,27415,27365,27405,81406
20210203,1045,27400,27470,27395,27455,141993
20210203,1046,27460,27505,27435,27495,223968
20210203,1047,27500,27555,27500,27535,238374
20210203,1048,27535,27580,27525,27540,153560
20210203,1049,27540,27570,27500,27530,154056
20210203,1050,27530,27545,27440,27460,138098
20210203,1051,27465,27520,27455,27520,88934
20210203,1052,27520,27605,27520,27585,184425
20210203,1053,27580,27600,27550,27555,125904
20210203,1054,27560,27575,27490,27490,111967
20210203,1055,27490,27505,27455,27470,92576
20210203,1056,27475,27550,27475,27535,105075
20210203,1057,27535,27580,27520,27575,47322
20210203,1058,27575,27585,27520,27525,67410
20210203,1059,27525,27585,27515,27580,52123
20210203,1100,27580,27600,27560,27570,108534
20210203,1101,27560,27570,27380,27380,157500
20210203,1102,27380,27430,27360,27415,126782
20210203,1103,27420,27440,27385,27425,54554
20210203,1104,27415,27415,27345,27385,155651
20210203,1105,27390,27390,27330,27375,55051
20210203,1106,27370,27390,27350,27355,43063
20210203,1107,27350,27355,27310,27320,103681
20210203,1108,27320,27325,27255,27275,162075
20210203,1109,27275,27300,27270,27290,70216
20210203,1110,27280,27390,27270,27370,75974
20210203,1111,27370,27370,27235,27300,179008
20210203,1112,27300,27335,27285,27290,64490
20210203,1113,27295,27295,27260,27295,42125
20210203,1114,27290,27340,27240,27310,100049
20210203,1115,27305,27360,27300,27340,78608
20210203,1116,27345,27390,27285,27375,122687
20210203,1117,27385,27410,27365,27375,136329
20210203,1118,27375,27375,27335,27340,70411
20210203,1119,27335,27400,27320,27385,88487
20210203,1120,27390,27410,27375,27400,102857
20210203,1121,27400,27400,27355,27360,56894
20210203,1122,27355,27370,27315,27325,63089
20210203,1123,27335,27345,27290,27290,64430
20210203,1124,27300,27300,27220,27240,197669
20210203,1125,27240,27290,27225,27290,47291
20210203,1126,27295,27385,27290,27375,128051
20210203,1127,27375,27455,27375,27445,188761
20210203,1128,27440,27465,27410,27435,98978
20210203,1129,27435,27440,27400,27430,59371
20210203,1130,27430,27430,27375,27400,59550
20210203,1131,27405,27420,27345,27350,67562
20210203,1132,27350,27435,27350,27425,61826
20210203,1133,27430,27455,27415,27445,75488
20210203,1134,27450,27480,27440,27475,92152
20210203,1135,27475,27495,27450,27465,75123
20210203,1136,27455,27490,27435,27440,75802
20210203,1137,27435,27475,27425,27465,89501
20210203,1138,27460,27495,27445,27480,62433
20210203,1139,27485,27515,27475,27490,90313
20210203,1140,27495,27515,27475,27515,115030
20210203,1141,27505,27505,27440,27455,76907
20210203,1142,27455,27475,27445,27465,16051
20210203,1143,27465,27470,27435,27455,43063
20210203,1144,27445,27500,27445,27455,74373
20210203,1145,27455,27460,27365,27395,96093
20210203,1146,27405,27405,27350,27355,68916
20210203,1147,27360,27365,27330,27355,63350
20210203,1148,27350,27385,27340,27370,20895
20210203,1149,27365,27405,27335,27350,96996
20210203,1150,27350,27410,27345,27380,31881
20210203,1151,27370,27375,27270,27290,166476
20210203,1152,27285,27300,27260,27270,42212
20210203,1153,27275,27315,27270,27290,26254
20210203,1154,27295,27295,27260,27280,84282
20210203,1155,27280,27290,27250,27250,65412
20210203,1156,27250,27250,27170,27170,262426
20210203,1157,27170,27195,27155,27165,58937
20210203,1158,27165,27185,27155,27175,89872
20210203,1159,27175,27175,27125,27170,147143
20210203,1200,27165,27220,27150,27200,126278
20210203,1201,27200,27220,27150,27210,98983
20210203,1202,27210,27225,27165,27215,70146
20210203,1203,27220,27220,27180,27180,46927
20210203,1204,27190,27200,27145,27190,113450
20210203,1205,27195,27205,27150,27160,51948
20210203,1206,27165,27190,27150,27185,40520
20210203,1207,27185,27240,27170,27220,114009
20210203,1208,27220,27235,27195,27230,58795
20210203,1209,27225,27260,27200,27255,136037
20210203,1210,27255,27295,27230,27285,129115
20210203,1211,27280,27295,27260,27285,92086
20210203,1212,27270,27285,27230,27230,67288
20210203,1213,27230,27245,27200,27215,83945
20210203,1214,27215,27295,27215,27290,38134
20210203,1215,27295,27350,27285,27330,121150
20210203,1216,27325,27360,27320,27340,113264
20210203,1217,27350,27350,27305,27310,57647
20210203,1218,27310,27315,27295,27310,67124
20210203,1219,27305,27310,27245,27270,68615
20210203,1220,27270,27300,27270,27300,42029
20210203,1221,27300,27305,27245,27280,52776
20210203,1222,27280,27300,27255,27255,28113
20210203,1223,27255,27270,27225,27230,33584
20210203,1224,27240,27245,27180,27185,79807
20210203,1225,27185,27215,27180,27195,36076
20210203,1226,27205,27235,27200,27220,32974
20210203,1227,27230,27250,27220,27250,37862
20210203,1228,27255,27285,27245,27270,44731
20210203,1229,27280,27280,27225,27230,29208
20210203,1230,27240,27245,27190,27205,48595
20210203,1231,27205,27210,27140,27160,171880
20210203,1232,27150,27155,27115,27140,118699
20210203,1233,27140,27175,27130,27140,60415
20210203,1234,27140,27155,27130,27155,37053
20210203,1235,27150,27170,27140,27150,43083
20210203,1236,27150,27210,27140,27175,76786
20210203,1237,27180,27180,27130,27135,82164
20210203,1238,27140,27150,27110,27120,84412
20210203,1239,27115,27175,27105,27165,122337
20210203,1240,27155,27225,27155,27210,124041
20210203,1241,27205,27250,27195,27245,75333
20210203,1242,27250,27250,27215,27225,47060
20210203,1243,27225,27280,27205,27250,89831
20210203,1244,27255,27270,27240,27250,80310
20210203,1245,27250,27265,27230,27255,32168
20210203,1246,27260,27305,27250,27290,59771
20210203,1247,27290,27330,27290,27315,70431
20210203,1248,27320,27325,27270,27295,78447
20210203,1249,27295,27345,27280,27345,86991
20210203,1250,27335,27345,27290,27290,52823
20210203,1251,27300,27325,27290,27310,19844
20210203,1252,27305,27325,27270,27320,65416
20210203,1253,27325,27415,27320,27385,151712
20210203,1254,27385,27425,27375,27420,184256
20210203,1255,27415,27430,27370,27390,108355
20210203,1256,27400,27420,27395,27410,82186
20210203,1257,27420,27425,27375,27405,68333
20210203,1258,27405,27420,27375,27385,48920
20210203,1259,27380,27410,27380,27395,22985
20210203,1300,27385,27435,27380,27420,87522
20210203,1301,27420,27440,27390,27415,76012
20210203,1302,27415,27470,27415,27445,195029
20210203,1303,27440,27450,27365,27410,83040
20210203,1304,27400,27460,27400,27445,98252
20210203,1305,27450,27485,27450,27460,129468
20210203,1306,27460,27485,27455,27460,59208
20210203,1307,27460,27485,27440,27460,95980
20210203,1308,27465,27525,27455,27515,167890
20210203,1309,27515,27555,27515,27545,131781
20210203,1310,27545,27580,27520,27565,144248
20210203,1311,27565,27585,27555,27570,95629
20210203,1312,27570,27600,27570,27595,196375
20210203,1313,27595,27625,27575,27625,190561
20210203,1314,27620,27640,27600,27635,194246
20210203,1315,27630,27725,27630,27685,286638
20210203,1316,27690,27705,27660,27690,142753
20210203,1317,27695,27710,27610,27640,139618
20210203,1318,27645,27655,27615,27630,80989
20210203,1319,27630,27655,27615,27650,161810
20210203,1320,27660,27690,27635,27660,99027
20210203,1321,27655,27655,27575,27605,144453
20210203,1322,27600,27615,27580,27585,66256
20210203,1323,27585,27595,27560,27595,134443
20210203,1324,27590,27610,27575,27605,119278
20210203,1325,27605,27660,27605,27655,97242
20210203,1326,27655,27660,27595,27610,66706
20210203,1327,27605,27655,27605,27655,50752
20210203,1328,27655,27695,27650,27680,133868
20210203,1329,27675,27680,27650,27675,40912
20210203,1330,27675,27715,27675,27700,149029
20210203,1331,27700,27740,27695,27725,155777
20210203,1332,27725,27730,27620,27680,115332
20210203,1333,27670,27725,27670,27700,88639
20210203,1334,27700,27710,27660,27660,59923
20210203,1335,27660,27675,27635,27640,75019
20210203,1336,27640,27650,27625,27635,45744
20210203,1337,27640,27660,27580,27620,83180
20210203,1338,27620,27650,27615,27640,39029
20210203,1339,27635,27720,27630,27685,170819
20210203,1340,27685,27685,27625,27645,70746
20210203,1341,27640,27660,27620,27620,31402
20210203,1342,27625,27680,27615,27680,85854
20210203,1343,27685,27695,27655,27680,51483
20210203,1344,27680,27685,27645,27660,66229
20210203,1345,27655,27685,27645,27680,32906
20210203,1346,27680,27710,27680,27700,176334
20210203,1347,27705,27730,27675,27695,124554
20210203,1348,27695,27710,27640,27640,105390
20210203,1349,27640,27695,27635,27685,50881
20210203,1350,27675,27695,27640,27645,51935
20210203,1351,27645,27670,27640,27645,39098
20210203,1352,27640,27645,27615,27630,74590
20210203,1353,27625,27660,27615,27640,34927
20210203,1354,27635,27645,27620,27625,33470
20210203,1355,27620,27640,27610,27625,60103
20210203,1356,27625,27630,27585,27600,77221
20210203,1357,27600,27650,27595,27640,88102
20210203,1358,27625,27640,27590,27595,85455
20210203,1359,27590,27600,27545,27555,73441
20210203,1400,27555,27565,27520,27560,130198
20210203,1401,27555,27620,27550,27600,126870
20210203,1402,27590,27600,27545,27565,49729
20210203,1403,27560,27560,27490,27510,128538
20210203,1404,27500,27520,27490,27495,49302
20210203,1405,27500,27560,27480,27550,84784
20210203,1406,27545,27550,27500,27515,41689
20210203,1407,27515,27515,27455,27470,89152
20210203,1408,27475,27490,27435,27440,52716
20210203,1409,27440,27475,27430,27470,379359
20210203,1410,27470,27470,27420,27435,47269
20210203,1411,27435,27465,27420,27460,93862
20210203,1412,27460,27470,27430,27445,48750
20210203,1413,27445,27450,27425,27435,62554
20210203,1414,27435,27485,27405,27475,92334
20210203,1415,27480,27505,27475,27500,71115
20210203,1416,27495,27575,27495,27570,98845
20210203,1417,27575,27625,27565,27615,181607
20210203,1418,27610,27665,27605,27660,170760
20210203,1419,27660,27665,27635,27640,52369
20210203,1420,27640,27690,27620,27685,305361
20210203,1421,27685,27695,27650,27655,84561
20210203,1422,27660,27725,27645,27715,262050
20210203,1423,27710,27785,27705,27765,233262
20210203,1424,27770,27790,27750,27770,113936
20210203,1425,27770,27805,27745,27790,198148
20210203,1426,27785,27805,27765,27785,130444
20210203,1427,27780,27790,27750,27755,65716
20210203,1428,27750,27805,27735,27795,158972
20210203,1429,27790,27800,27740,27750,60011
20210203,1430,27750,27760,27700,27705,60630
20210203,1431,27710,27755,27710,27735,57307
20210203,1432,27740,27740,27680,27700,90054
20210203,1433,27700,27715,27685,27710,71469
20210203,1434,27705,27735,27690,27690,49231
20210203,1435,27690,27705,27670,27705,74457
20210203,1436,27700,27700,27630,27635,72731
20210203,1437,27645,27690,27635,27675,50049
20210203,1438,27670,27700,27660,27675,57747
20210203,1439,27680,27690,27660,27685,16674
20210203,1440,27685,27685,27655,27660,42334
20210203,1441,27655,27690,27630,27650,39194
20210203,1442,27645,27680,27640,27675,31631
20210203,1443,27670,27695,27650,27695,21526
20210203,1444,27690,27695,27605,27610,67686
20210203,1445,27605,27615,27585,27590,371648
20210203,1446,27590,27610,27565,27575,290564
20210203,1447,27570,27570,27545,27560,260108
20210203,1448,27560,27625,27560,27625,79925
20210203,1449,27630,27640,27590,27630,53465
20210203,1450,27640,27715,27630,27690,136537
20210203,1451,27695,27710,27670,27675,85256
20210203,1452,27680,27700,27675,27690,55080
20210203,1453,27695,27705,27665,27675,63080
20210203,1454,27675,27705,27670,27705,72253
20210203,1455,27710,27725,27705,27715,106355
20210203,1456,27715,27720,27665,27680,68475
20210203,1457,27670,27680,27650,27665,20248
20210203,1458,27660,27690,27655,27675,85685
20210203,1459,27670,27725,27660,27710,116486
20210203,1500,27715,27745,27715,27725,82737
20210203,1501,27725,27725,27680,27705,101258
20210203,1502,27705,27730,27675,27700,67965
20210203,1503,27700,27710,27685,27695,19154
20210203,1504,27695,27715,27680,27680,44636
20210203,1505,27680,27680,27625,27645,103941
20210203,1506,27645,27685,27640,27680,43714
20210203,1507,27680,27690,27665,27690,25068
20210203,1508,27690,27720,27675,27715,81317
20210203,1509,27715,27770,27695,27770,171410
20210203,1510,27765,27770,27735,27745,76254
20210203,1511,27745,27765,27725,27760,94541
20210203,1512,27760,27805,27745,27800,262058
20210203,1513,27790,27800,27750,27770,161693
20210203,1514,27770,27795,27760,27765,97001
20210203,1515,27765,27775,27735,27750,85815
20210203,1516,27760,27780,27750,27775,36777
20210203,1517,27775,27795,27765,27795,75782
20210203,1518,27785,27820,27785,27820,113013
20210203,1519,27820,27825,27800,27815,154304
20210203,1520,27810,27820,27800,27810,331373
20210203,1530,27825,27825,27825,27825,370766