날짜,시간,시가,고가,저가,종가,거래량
20210226,0901,26075,26210,26055,26175,613353
20210226,0902,26175,26175,25970,25995,483488
20210226,0903,25995,26025,25825,26010,532340
20210226,0904,26020,26095,25940,25940,424377
20210226,0905,25935,26095,25895,26075,371838
20210226,0906,26075,26160,26045,26160,258288
20210226,0907,26150,26170,26045,26050,313466
20210226,0908,26045,26075,26010,26035,197715
20210226,0909,26035,26065,26005,26060,164529
20210226,0910,26055,26095,26005,26010,227481
20210226,0911,26005,26075,25990,26045,233737
20210226,0912,26040,26100,26015,26035,168534
20210226,0913,26030,26040,25970,25990,248913
20210226,0914,25995,26075,25980,26005,182191
20210226,0915,26000,26000,25920,25925,295216
20210226,0916,25920,25935,25845,25870,390686
20210226,0917,25875,25885,25845,25845,177613
20210226,0918,25840,25840,25765,25775,513564
20210226,0919,25770,25780,25685,25685,439383
20210226,0920,25680,25735,25660,25720,253787
20210226,0921,25720,25720,25645,25675,332550
20210226,0922,25670,25760,25655,25750,166383
20210226,0923,25750,25760,25685,25745,204828
20210226,0924,25745,25805,25720,25795,127766
20210226,0925,25795,25800,25720,25755,177128
20210226,0926,25755,25775,25725,25735,124395
20210226,0927,25740,25800,25720,25790,145670
20210226,0928,25790,25845,25790,25840,142496
20210226,0929,25845,25845,25730,25730,244915
20210226,0930,25730,25845,25725,25830,87326
20210226,0931,25830,25835,25675,25675,397310
20210226,0932,25675,25710,25670,25680,197016
20210226,0933,25680,25715,25660,25715,190799
20210226,0934,25715,25735,25660,25695,106867
20210226,0935,25700,25705,25615,25620,404439
20210226,0936,25620,25735,25610,25730,210820
20210226,0937,25725,25830,25720,25805,237394
20210226,0938,25805,25830,25745,25780,143515
20210226,0939,25780,25825,25775,25780,114345
20210226,0940,25780,25800,25740,25795,76050
20210226,0941,25795,25795,25720,25760,110890
20210226,0942,25755,25795,25740,25770,76862
20210226,0943,25765,25770,25700,25735,93127
20210226,0944,25740,25780,25690,25770,188718
20210226,0945,25770,25825,25750,25760,147918
20210226,0946,25760,25815,25705,25730,187438
20210226,0947,25725,25815,25725,25815,88650
20210226,0948,25815,25925,25805,25915,312005
20210226,0949,25915,25925,25870,25885,169444
20210226,0950,25890,25895,25845,25875,94280
20210226,0951,25875,25885,25840,25855,116105
20210226,0952,25860,25885,25830,25840,89859
20210226,0953,25830,25840,25800,25810,135361
20210226,0954,25810,25810,25745,25755,125037
20210226,0955,25755,25770,25730,25750,153521
20210226,0956,25745,25770,25725,25770,66799
20210226,0957,25770,25825,25765,25805,111985
20210226,0958,25805,25850,25800,25845,122375
20210226,0959,25840,25900,25840,25880,155471
20210226,1000,25880,25905,25835,25855,157850
20210226,1001,25855,25905,25815,25905,116797
20210226,1002,25910,25945,25900,25940,165610
20210226,1003,25945,26030,25940,26025,222256
20210226,1004,26025,26130,26025,26050,363177
20210226,1005,26045,26105,26035,26085,199260
20210226,1006,26090,26130,26035,26040,403844
20210226,1007,26040,26060,25990,26010,225135
20210226,1008,26010,26050,25990,26010,104254
20210226,1009,26010,26055,25980,26045,91670
20210226,1010,26045,26045,25965,25965,125220
20210226,1011,25970,26025,25960,26025,67278
20210226,1012,26020,26055,25985,26040,112697
20210226,1013,26035,26040,25945,25950,138706
20210226,1014,25945,25945,25880,25885,165139
20210226,1015,25885,25930,25850,25920,132052
20210226,1016,25920,25925,25850,25875,98922
20210226,1017,25875,25905,25865,25885,62267
20210226,1018,25885,25995,25880,25975,105601
20210226,1019,25975,26040,25975,26005,167291
20210226,1020,26005,26010,25930,25935,112719
20210226,1021,25930,25955,25875,25945,177112
20210226,1022,25940,25980,25905,25915,56699
20210226,1023,25915,25920,25875,25905,90125
20210226,1024,25905,25940,25885,25900,64141
20210226,1025,25895,25905,25805,25805,265231
20210226,1026,25815,25880,25790,25840,145132
20210226,1027,25840,25850,25800,25810,100433
20210226,1028,25810,25810,25755,25770,197851
20210226,1029,25765,25765,25725,25760,183934
20210226,1030,25760,25770,25720,25735,133103
20210226,1031,25735,25740,25695,25695,254326
20210226,1032,25695,25735,25675,25710,112585
20210226,1033,25700,25705,25675,25685,114035
20210226,1034,25685,25760,25680,25740,97248
20210226,1035,25745,25775,25730,25745,210361
20210226,1036,25745,25755,25710,25750,151298
20210226,1037,25755,25760,25705,25750,118964
20210226,1038,25750,25790,25750,25765,113735
20210226,1039,25765,25785,25735,25750,54301
20210226,1040,25745,25745,25710,25730,70694
20210226,1041,25725,25725,25655,25655,281753
20210226,1042,25655,25755,25650,25750,316845
20210226,1043,25755,25815,25735,25755,185609
20210226,1044,25755,25765,25665,25705,117002
20210226,1045,25695,25705,25645,25670,217119
20210226,1046,25655,25655,25610,25625,272188
20210226,1047,25635,25660,25605,25625,156399
20210226,1048,25630,25665,25615,25645,53287
20210226,1049,25640,25665,25605,25645,136027
20210226,1050,25640,25640,25595,25620,237500
20210226,1051,25615,25700,25605,25665,100180
20210226,1052,25665,25735,25645,25720,181061
20210226,1053,25720,25735,25680,25735,96066
20210226,1054,25730,25770,25730,25745,86526
20210226,1055,25740,25775,25725,25770,90259
20210226,1056,25770,25815,25765,25805,180866
20210226,1057,25805,25810,25755,25755,52735
20210226,1058,25750,25765,25695,25710,79871
20210226,1059,25715,25770,25700,25750,33467
20210226,1100,25750,25775,25720,25750,46506
20210226,1101,25750,25775,25690,25755,87841
20210226,1102,25750,25775,25735,25770,65467
20210226,1103,25775,25805,25775,25800,145775
20210226,1104,25800,25805,25735,25760,63337
20210226,1105,25760,25785,25730,25735,42835
20210226,1106,25735,25770,25710,25720,40880
20210226,1107,25710,25715,25675,25710,96607
20210226,1108,25705,25740,25695,25735,30989
20210226,1109,25740,25795,25735,25770,73982
20210226,1110,25770,25795,25740,25765,113222
20210226,1111,25760,25810,25760,25760,107889
20210226,1112,25755,25760,25705,25735,147989
20210226,1113,25735,25835,25735,25825,169464
20210226,1114,25820,25840,25805,25805,67213
20210226,1115,25805,25840,25790,25825,86266
20210226,1116,25825,25865,25820,25840,137016
20210226,1117,25845,25865,25820,25820,64242
20210226,1118,25820,25885,25820,25875,119862
20210226,1119,25875,25890,25870,25885,70891
20210226,1120,25885,25895,25855,25870,163500
20210226,1121,25870,25900,25865,25880,73840
20210226,1122,25880,25900,25855,25860,79487
20210226,1123,25855,25890,25850,25850,51253
20210226,1124,25850,25890,25830,25880,63859
20210226,1125,25875,25975,25865,25970,318494
20210226,1126,25970,25970,25920,25955,97145
20210226,1127,25950,25955,25910,25935,67411
20210226,1128,25935,25970,25915,25970,88056
20210226,1129,25965,25980,25930,25940,176589
20210226,1130,25945,25960,25905,25925,79855
20210226,1131,25920,25995,25920,25975,158381
20210226,1132,25985,25990,25960,25970,85442
20210226,1133,25965,25970,25915,25925,81637
20210226,1134,25925,25950,25900,25950,81512
20210226,1135,25950,25970,25930,25950,92224
20210226,1136,25950,25985,25950,25975,113038
20210226,1137,25975,25980,25915,25915,70831
20210226,1138,25915,25925,25865,25870,163118
20210226,1139,25870,25905,25870,25890,40358
20210226,1140,25895,25910,25870,25890,47335
20210226,1141,25895,25905,25830,25830,114878
20210226,1142,25830,25850,25815,25840,72707
20210226,1143,25835,25885,25830,25875,49189
20210226,1144,25870,25880,25855,25860,40618
20210226,1145,25860,25875,25810,25825,47389
20210226,1146,25825,25890,25810,25890,44997
20210226,1147,25885,25920,25870,25885,85101
20210226,1148,25880,25895,25835,25845,49734
20210226,1149,25840,25880,25815,25840,71720
20210226,1150,25845,25870,25835,25835,19874
20210226,1151,25840,25850,25825,25845,49355
20210226,1152,25845,25870,25835,25845,30878
20210226,1153,25840,25875,25825,25840,48067
20210226,1154,25845,25855,25805,25820,66203
20210226,1155,25825,25825,25740,25755,186976
20210226,1156,25760,25820,25760,25820,28928
20210226,1157,25815,25855,25800,25845,54923
20210226,1158,25845,25850,25800,25805,37098
20210226,1159,25805,25805,25745,25755,93999
20210226,1200,25750,25770,25725,25740,70792
20210226,1201,25740,25760,25730,25735,40942
20210226,1202,25740,25745,25715,25730,59656
20210226,1203,25725,25775,25720,25770,50846
20210226,1204,25775,25775,25725,25760,41785
20210226,1205,25750,25755,25720,25745,98019
20210226,1206,25735,25760,25730,25755,52088
20210226,1207,25750,25795,25740,25790,72954
20210226,1208,25795,25820,25790,25805,66775
20210226,1209,25810,25830,25795,25795,40971
20210226,1210,25795,25840,25775,25835,64294
20210226,1211,25840,25870,25825,25865,68605
20210226,1212,25860,25865,25835,25840,48308
20210226,1213,25835,25845,25780,25795,83833
20210226,1214,25790,25790,25755,25770,78021
20210226,1215,25765,25805,25755,25775,37534
20210226,1216,25770,25800,25770,25775,36328
20210226,1217,25775,25800,25755,25760,44048
20210226,1218,25755,25780,25755,25760,24839
20210226,1219,25760,25760,25730,25750,73489
20210226,1220,25755,25755,25715,25745,125200
20210226,1221,25740,25750,25695,25720,237934
20210226,1222,25715,25730,25700,25725,47769
20210226,1223,25735,25740,25700,25705,57968
20210226,1224,25705,25710,25675,25695,172318
20210226,1225,25695,25710,25680,25705,64748
20210226,1226,25700,25740,25685,25730,103311
20210226,1227,25730,25730,25690,25720,62050
20210226,1228,25720,25740,25705,25715,45858
20210226,1229,25715,25715,25690,25710,62409
20210226,1230,25700,25705,25650,25660,181678
20210226,1231,25655,25665,25645,25660,170315
20210226,1232,25655,25660,25640,25650,111799
20210226,1233,25645,25650,25600,25610,382114
20210226,1234,25615,25625,25595,25595,189817
20210226,1235,25590,25610,25575,25595,115226
20210226,1236,25590,25610,25585,25595,72981
20210226,1237,25590,25615,25575,25585,102519
20210226,1238,25580,25590,25570,25580,76339
20210226,1239,25580,25580,25550,25575,276768
20210226,1240,25575,25585,25550,25560,70499
20210226,1241,25560,25565,25530,25555,99753
20210226,1242,25555,25560,25520,25530,56525
20210226,1243,25535,25600,25520,25585,110261
20210226,1244,25580,25605,25575,25575,67919
20210226,1245,25580,25580,25560,25570,51893
20210226,1246,25570,25580,25535,25565,70829
20210226,1247,25560,25595,25550,25565,58781
20210226,1248,25570,25585,25550,25575,38700
20210226,1249,25580,25610,25570,25600,71151
20210226,1250,25610,25630,25590,25620,118193
20210226,1251,25620,25650,25605,25640,88248
20210226,1252,25640,25650,25630,25640,65457
20210226,1253,25640,25645,25615,25615,38886
20210226,1254,25615,25635,25605,25610,95068
20210226,1255,25615,25620,25570,25575,82379
20210226,1256,25575,25595,25570,25585,10616
20210226,1257,25585,25615,25575,25605,25091
20210226,1258,25605,25605,25565,25580,53467
20210226,1259,25585,25590,25565,25580,30150
20210226,1300,25580,25590,25560,25560,52908
20210226,1301,25560,25570,25540,25565,138452
20210226,1302,25560,25635,25555,25630,90051
20210226,1303,25635,25745,25630,25735,418482
20210226,1304,25735,25755,25705,25710,116804
20210226,1305,25710,25730,25685,25695,72563
20210226,1306,25690,25690,25655,25675,50316
20210226,1307,25675,25715,25670,25685,74130
20210226,1308,25680,25685,25610,25645,111248
20210226,1309,25650,25650,25605,25620,38835
20210226,1310,25625,25650,25615,25630,30359
20210226,1311,25620,25625,25570,25580,104272
20210226,1312,25580,25590,25545,25550,116540
20210226,1313,25550,25575,25540,25570,46768
20210226,1314,25575,25590,25565,25570,23303
20210226,1315,25565,25595,25565,25590,34589
20210226,1316,25590,25595,25565,25580,13899
20210226,1317,25580,25620,25575,25600,31732
20210226,1318,25605,25605,25570,25600,39499
20210226,1319,25600,25640,25580,25620,58892
20210226,1320,25620,25650,25610,25650,37551
20210226,1321,25645,25645,25590,25595,40544
20210226,1322,25600,25610,25555,25560,91075
20210226,1323,25560,25580,25555,25575,41201
20210226,1324,25570,25585,25555,25580,18046
20210226,1325,25580,25585,25565,25570,22279
20210226,1326,25565,25575,25535,25560,162023
20210226,1327,25560,25605,25545,25600,78867
20210226,1328,25600,25625,25595,25605,59404
20210226,1329,25605,25630,25580,25625,39904
20210226,1330,25625,25625,25580,25590,43915
20210226,1331,25585,25600,25530,25530,167051
20210226,1332,25535,25555,25505,25530,220637
20210226,1333,25525,25540,25505,25520,105675
20210226,1334,25520,25540,25510,25535,62454
20210226,1335,25535,25560,25530,25540,66537
20210226,1336,25530,25560,25525,25540,35603
20210226,1337,25540,25575,25530,25540,67973
20210226,1338,25535,25540,25500,25530,124537
20210226,1339,25525,25550,25520,25540,38391
20210226,1340,25540,25570,25520,25550,67296
20210226,1341,25560,25570,25535,25540,53280
20210226,1342,25540,25565,25535,25550,35803
20210226,1343,25550,25560,25535,25545,19908
20210226,1344,25545,25580,25545,25570,63302
20210226,1345,25570,25585,25560,25570,47115
20210226,1346,25570,25570,25505,25510,149393
20210226,1347,25510,25540,25510,25535,126217
20210226,1348,25535,25535,25510,25535,42558
20210226,1349,25530,25545,25525,25535,50820
20210226,1350,25530,25565,25530,25555,43377
20210226,1351,25555,25555,25510,25550,141610
20210226,1352,25545,25560,25530,25550,83111
20210226,1353,25545,25560,25525,25535,56647
20210226,1354,25535,25540,25510,25525,113917
20210226,1355,25525,25540,25515,25515,53330
20210226,1356,25515,25540,25510,25525,127105
20210226,1357,25530,25530,25500,25505,197246
20210226,1358,25510,25525,25510,25525,50094
20210226,1359,25525,25555,25525,25545,63947
20210226,1400,25550,25555,25500,25505,296258
20210226,1401,25505,25515,25470,25485,367681
20210226,1402,25490,25490,25465,25485,80388
20210226,1403,25480,25570,25475,25555,165353
20210226,1404,25560,25595,25550,25590,131117
20210226,1405,25590,25600,25530,25550,126378
20210226,1406,25545,25565,25515,25545,53932
20210226,1407,25545,25570,25535,25570,30653
20210226,1408,25565,25595,25560,25565,49965
20210226,1409,25570,25610,25565,25600,105660
20210226,1410,25595,25620,25585,25605,54461
20210226,1411,25610,25615,25600,25605,66623
20210226,1412,25605,25615,25570,25575,42255
20210226,1413,25580,25595,25530,25540,70926
20210226,1414,25540,25565,25510,25525,69956
20210226,1415,25525,25540,25520,25530,25732
20210226,1416,25530,25540,25500,25500,63344
20210226,1417,25505,25520,25490,25520,89036
20210226,1418,25520,25535,25500,25505,44168
20210226,1419,25505,25545,25500,25520,40276
20210226,1420,25520,25530,25500,25520,28686
20210226,1421,25515,25530,25505,25510,24180
20210226,1422,25515,25545,25515,25545,29539
20210226,1423,25545,25555,25510,25515,58278
20210226,1424,25510,25550,25510,25535,66985
20210226,1425,25530,25580,25525,25570,74909
20210226,1426,25565,25570,25545,25545,28016
20210226,1427,25540,25550,25495,25505,159175
20210226,1428,25500,25515,25495,25505,47802
20210226,1429,25505,25510,25475,25505,139402
20210226,1430,25500,25505,25480,25480,79857
20210226,1431,25480,25505,25430,25440,332451
20210226,1432,25435,25445,25405,25420,229758
20210226,1433,25420,25425,25400,25420,164336
20210226,1434,25415,25435,25390,25395,246906
20210226,1435,25395,25395,25370,25390,133218
20210226,1436,25390,25415,25375,25405,76632
20210226,1437,25405,25440,25400,25410,161658
20210226,1438,25405,25430,25400,25400,75688
20210226,1439,25410,25440,25405,25425,88859
20210226,1440,25420,25435,25410,25415,48648
20210226,1441,25415,25430,25380,25385,86045
20210226,1442,25385,25425,25380,25415,80720
20210226,1443,25415,25445,25405,25435,73722
20210226,1444,25430,25455,25425,25455,53134
20210226,1445,25450,25530,25450,25525,218935
20210226,1446,25525,25525,25475,25485,69345
20210226,1447,25490,25510,25475,25500,106982
20210226,1448,25500,25505,25475,25480,89383
20210226,1449,25480,25510,25470,25510,175951
20210226,1450,25510,25515,25465,25485,50441
20210226,1451,25480,25505,25470,25480,57344
20210226,1452,25475,25480,25440,25450,76143
20210226,1453,25450,25465,25445,25460,48412
20210226,1454,25455,25460,25435,25440,36667
20210226,1455,25435,25460,25430,25435,60347
20210226,1456,25440,25495,25430,25490,73044
20210226,1457,25485,25490,25460,25465,21381
20210226,1458,25460,25465,25425,25425,81144
20210226,1459,25425,25440,25405,25435,84865
20210226,1500,25430,25460,25425,25440,46167
20210226,1501,25440,25475,25440,25465,72173
20210226,1502,25460,25505,25460,25495,103865
20210226,1503,25495,25525,25475,25525,125327
20210226,1504,25515,25645,25515,25605,446055
20210226,1505,25605,25640,25600,25635,198908
20210226,1506,25640,25650,25590,25640,196641
20210226,1507,25640,25655,25610,25635,202887
20210226,1508,25640,25660,25615,25645,301612
20210226,1509,25640,25695,25640,25685,194637
20210226,1510,25685,25735,25680,25715,236245
20210226,1511,25715,25750,25715,25740,229221
20210226,1512,25730,25740,25685,25695,217747
20210226,1513,25695,25720,25685,25700,205443
20210226,1514,25700,25750,25700,25745,259285
20210226,1515,25740,25760,25720,25760,286991
20210226,1516,25755,25845,25755,25805,389695
20210226,1517,25805,25820,25785,25800,237731
20210226,1518,25800,25830,25770,25790,296959
20210226,1519,25790,25800,25775,25800,174284
20210226,1520,25790,25815,25780,25785,223976
20210226,1530,25880,25880,25880,25880,741846