날짜,시간,시가,고가,저가,종가,거래량
20210224,0901,2135,2140,2125,2130,10718923
20210224,0902,2130,2135,2125,2130,6590758
20210224,0903,2130,2140,2130,2135,2880104
20210224,0904,2130,2145,2130,2140,6901310
20210224,0905,2140,2155,2140,2150,4658943
20210224,0906,2150,2155,2145,2155,2686141
20210224,0907,2155,2165,2155,2160,5212776
20210224,0908,2160,2165,2150,2160,2561689
20210224,0909,2155,2165,2150,2150,4431295
20210224,0910,2150,2155,2145,2150,4006621
20210224,0911,2150,2160,2145,2150,5730804
20210224,0912,2145,2155,2145,2150,2156736
20210224,0913,2150,2165,2145,2165,3834460
20210224,0914,2160,2160,2155,2160,1018708
20210224,0915,2160,2165,2155,2160,2598243
20210224,0916,2165,2165,2150,2155,3954869
20210224,0917,2155,2160,2150,2160,4506867
20210224,0918,2155,2160,2150,2150,2540096
20210224,0919,2150,2165,2150,2150,3123204
20210224,0920,2155,2155,2145,2150,6077954
20210224,0921,2150,2155,2145,2150,788765
20210224,0922,2150,2160,2150,2160,757414
20210224,0923,2160,2165,2155,2155,1513542
20210224,0924,2160,2160,2155,2160,3569996
20210224,0925,2160,2160,2150,2155,1260309
20210224,0926,2155,2165,2155,2165,5954299
20210224,0927,2165,2165,2155,2160,4876072
20210224,0928,2160,2165,2155,2160,3942934
20210224,0929,2165,2165,2155,2160,1787566
20210224,0930,2160,2165,2155,2165,462484
20210224,0931,2165,2170,2160,2160,6696832
20210224,0932,2160,2165,2155,2160,383400
20210224,0933,2160,2160,2145,2150,3806139
20210224,0934,2150,2155,2145,2145,2858218
20210224,0935,2145,2150,2145,2150,1145224
20210224,0936,2145,2150,2140,2145,2754944
20210224,0937,2145,2145,2140,2145,669864
20210224,0938,2140,2140,2130,2135,4253455
20210224,0939,2130,2140,2130,2140,1360789
20210224,0940,2140,2140,2130,2135,2397236
20210224,0941,2135,2135,2130,2135,403457
20210224,0942,2135,2135,2125,2130,2028159
20210224,0943,2130,2135,2125,2130,1934034
20210224,0944,2130,2135,2130,2135,144900
20210224,0945,2135,2135,2130,2135,1704360
20210224,0946,2135,2135,2125,2130,1909464
20210224,0947,2130,2140,2125,2135,1571453
20210224,0948,2135,2140,2135,2135,890123
20210224,0949,2140,2145,2135,2140,1625153
20210224,0950,2140,2140,2135,2140,731999
20210224,0951,2140,2145,2140,2145,836357
20210224,0952,2145,2150,2140,2150,2074350
20210224,0953,2150,2150,2145,2145,489453
20210224,0954,2150,2155,2145,2150,4227927
20210224,0955,2150,2155,2145,2150,1318437
20210224,0956,2150,2155,2145,2150,1034083
20210224,0957,2145,2150,2145,2150,135310
20210224,0958,2150,2155,2145,2150,845648
20210224,0959,2150,2155,2145,2150,540686
20210224,1000,2145,2155,2145,2155,444072
20210224,1001,2150,2155,2140,2145,4461847
20210224,1002,2145,2145,2135,2135,1169414
20210224,1003,2135,2140,2130,2135,2485229
20210224,1004,2135,2140,2135,2135,840792
20210224,1005,2135,2140,2135,2135,116210
20210224,1006,2135,2140,2130,2130,1645234
20210224,1007,2135,2135,2125,2125,3020156
20210224,1008,2125,2130,2120,2120,2473067
20210224,1009,2120,2125,2120,2125,1221938
20210224,1010,2125,2125,2120,2125,619805
20210224,1011,2120,2125,2115,2115,5117243
20210224,1012,2120,2120,2115,2115,628426
20210224,1013,2120,2120,2115,2120,122108
20210224,1014,2120,2120,2115,2120,4020801
20210224,1015,2120,2125,2115,2125,2202515
20210224,1016,2120,2130,2120,2125,2178174
20210224,1017,2125,2125,2120,2125,415531
20210224,1018,2125,2130,2125,2125,2104386
20210224,1019,2125,2125,2110,2115,2774918
20210224,1020,2115,2115,2105,2110,6614779
20210224,1021,2110,2115,2105,2115,3509558
20210224,1022,2115,2115,2110,2110,1344016
20210224,1023,2115,2115,2105,2110,690126
20210224,1024,2110,2115,2105,2115,213702
20210224,1025,2115,2115,2105,2105,2300121
20210224,1026,2110,2115,2105,2110,867581
20210224,1027,2115,2115,2110,2115,442680
20210224,1028,2115,2120,2110,2120,996293
20210224,1029,2120,2120,2115,2120,572587
20210224,1030,2120,2125,2115,2120,1226581
20210224,1031,2120,2120,2115,2120,1738634
20210224,1032,2115,2130,2115,2125,1651027
20210224,1033,2125,2125,2120,2120,2166875
20210224,1034,2125,2125,2120,2120,581687
20210224,1035,2115,2125,2115,2120,2875286
20210224,1036,2115,2130,2110,2130,1466642
20210224,1037,2125,2130,2120,2125,701040
20210224,1038,2125,2130,2120,2120,1621130
20210224,1039,2120,2125,2120,2125,185706
20210224,1040,2120,2125,2120,2120,4981943
20210224,1041,2120,2125,2115,2125,975770
20210224,1042,2125,2125,2115,2115,4845104
20210224,1043,2110,2115,2105,2105,4062854
20210224,1044,2110,2110,2105,2110,1773830
20210224,1045,2110,2110,2105,2110,184643
20210224,1046,2110,2110,2100,2105,2857780
20210224,1047,2105,2110,2100,2110,5863247
20210224,1048,2105,2110,2105,2110,304403
20210224,1049,2110,2110,2105,2105,380557
20210224,1050,2105,2110,2100,2105,1268115
20210224,1051,2105,2110,2100,2105,1075535
20210224,1052,2105,2105,2100,2105,173706
20210224,1053,2105,2110,2100,2110,1096784
20210224,1054,2110,2110,2105,2110,195172
20210224,1055,2110,2115,2105,2115,1132668
20210224,1056,2115,2115,2110,2115,117404
20210224,1057,2115,2120,2110,2115,855420
20210224,1058,2120,2120,2110,2115,1868261
20210224,1059,2115,2120,2110,2110,3012568
20210224,1100,2110,2115,2105,2110,1192223
20210224,1101,2110,2115,2105,2105,2761007
20210224,1102,2105,2105,2100,2105,361377
20210224,1103,2105,2115,2100,2115,3621147
20210224,1104,2115,2120,2110,2115,1333890
20210224,1105,2115,2120,2110,2115,2740323
20210224,1106,2120,2120,2110,2115,2132804
20210224,1107,2115,2115,2110,2115,27654
20210224,1108,2115,2115,2110,2110,1000036
20210224,1109,2115,2115,2105,2110,24902
20210224,1110,2110,2115,2105,2115,335906
20210224,1111,2110,2115,2110,2115,19576
20210224,1112,2115,2115,2105,2110,799348
20210224,1113,2110,2110,2105,2110,1604338
20210224,1114,2110,2110,2105,2110,43123
20210224,1115,2110,2115,2105,2115,537096
20210224,1116,2110,2115,2100,2100,2690664
20210224,1117,2105,2105,2100,2105,531851
20210224,1118,2105,2105,2100,2105,98919
20210224,1119,2105,2105,2095,2100,6039829
20210224,1120,2100,2105,2095,2105,566878
20210224,1121,2105,2110,2105,2105,992377
20210224,1122,2110,2110,2105,2110,336326
20210224,1123,2110,2110,2105,2110,90359
20210224,1124,2110,2110,2100,2105,473477
20210224,1125,2105,2105,2095,2100,978518
20210224,1126,2095,2100,2095,2095,492451
20210224,1127,2095,2105,2095,2105,1160583
20210224,1128,2105,2105,2100,2105,329253
20210224,1129,2100,2105,2100,2100,862960
20210224,1130,2100,2105,2100,2105,447055
20210224,1131,2105,2105,2095,2105,1998716
20210224,1132,2105,2110,2100,2110,1047747
20210224,1133,2110,2110,2105,2110,131832
20210224,1134,2110,2110,2105,2110,132188
20210224,1135,2110,2110,2105,2110,39163
20210224,1136,2105,2110,2105,2110,102596
20210224,1137,2110,2110,2105,2110,2308128
20210224,1138,2110,2115,2110,2115,3579121
20210224,1139,2115,2115,2110,2110,966506
20210224,1140,2110,2115,2105,2110,784569
20210224,1141,2110,2115,2105,2115,558410
20210224,1142,2110,2115,2110,2115,133502
20210224,1143,2110,2120,2110,2115,2436443
20210224,1144,2115,2120,2115,2115,475057
20210224,1145,2115,2120,2110,2115,966322
20210224,1146,2115,2120,2110,2115,2213776
20210224,1147,2115,2120,2115,2120,559593
20210224,1148,2120,2120,2115,2120,1757904
20210224,1149,2120,2125,2120,2120,501782
20210224,1150,2125,2125,2120,2125,244018
20210224,1151,2120,2130,2120,2130,1458888
20210224,1152,2130,2130,2125,2125,179958
20210224,1153,2125,2130,2125,2130,2455132
20210224,1154,2130,2135,2125,2125,925028
20210224,1155,2125,2130,2125,2125,132866
20210224,1156,2125,2135,2125,2130,2286262
20210224,1157,2130,2135,2125,2125,706488
20210224,1158,2130,2130,2125,2125,511057
20210224,1159,2125,2130,2125,2125,152808
20210224,1200,2130,2130,2125,2125,124508
20210224,1201,2125,2130,2120,2120,548888
20210224,1202,2120,2125,2120,2125,390804
20210224,1203,2125,2125,2120,2125,706590
20210224,1204,2125,2125,2120,2125,24776
20210224,1205,2120,2125,2115,2115,1342309
20210224,1206,2115,2125,2115,2120,428071
20210224,1207,2120,2125,2120,2125,757732
20210224,1208,2120,2125,2120,2125,108191
20210224,1209,2125,2125,2120,2125,2367991
20210224,1210,2125,2130,2125,2130,162142
20210224,1211,2130,2135,2125,2135,3053720
20210224,1212,2135,2140,2135,2135,1827727
20210224,1213,2140,2140,2130,2140,1045924
20210224,1214,2135,2140,2135,2135,177535
20210224,1215,2135,2140,2135,2140,2312825
20210224,1216,2140,2145,2135,2140,2683578
20210224,1217,2140,2145,2140,2140,782613
20210224,1218,2140,2145,2135,2140,1704346
20210224,1219,2140,2145,2140,2140,1434864
20210224,1220,2145,2145,2140,2140,66723
20210224,1221,2145,2150,2135,2135,4088807
20210224,1222,2135,2140,2135,2135,143902
20210224,1223,2135,2145,2135,2140,2618480
20210224,1224,2145,2145,2140,2145,2479713
20210224,1225,2145,2150,2140,2150,1908151
20210224,1226,2150,2150,2145,2145,173014
20210224,1227,2150,2150,2140,2145,3061978
20210224,1228,2145,2150,2140,2145,1094353
20210224,1229,2150,2150,2145,2145,514885
20210224,1230,2140,2150,2140,2145,792233
20210224,1231,2145,2150,2140,2145,674413
20210224,1232,2145,2150,2145,2150,625740
20210224,1233,2150,2150,2140,2140,453112
20210224,1234,2140,2150,2140,2145,1775953
20210224,1235,2145,2145,2140,2145,920294
20210224,1236,2140,2145,2140,2145,2174421
20210224,1237,2145,2145,2140,2140,70097
20210224,1238,2140,2145,2135,2140,2396844
20210224,1239,2140,2140,2135,2135,1887830
20210224,1240,2140,2140,2135,2135,1107356
20210224,1241,2135,2140,2135,2135,212558
20210224,1242,2140,2145,2135,2140,1373252
20210224,1243,2140,2145,2135,2140,1100070
20210224,1244,2135,2140,2135,2135,95795
20210224,1245,2135,2140,2130,2130,1278094
20210224,1246,2130,2140,2130,2135,2252100
20210224,1247,2130,2140,2130,2140,2526002
20210224,1248,2140,2140,2135,2140,150644
20210224,1249,2140,2145,2135,2140,3083697
20210224,1250,2145,2145,2140,2140,1403743
20210224,1251,2140,2140,2135,2140,596319
20210224,1252,2140,2145,2140,2145,879358
20210224,1253,2145,2150,2140,2150,1546383
20210224,1254,2150,2150,2145,2145,1531020
20210224,1255,2145,2150,2145,2150,116807
20210224,1256,2145,2150,2145,2150,82994
20210224,1257,2150,2150,2145,2150,279454
20210224,1258,2150,2150,2145,2145,115954
20210224,1259,2145,2150,2145,2150,583477
20210224,1300,2150,2150,2140,2140,2057475
20210224,1301,2140,2145,2140,2140,918983
20210224,1302,2140,2145,2135,2140,2815453
20210224,1303,2145,2150,2140,2145,1360811
20210224,1304,2150,2150,2145,2150,39866
20210224,1305,2145,2150,2145,2150,82958
20210224,1306,2145,2150,2145,2150,480135
20210224,1307,2145,2155,2145,2155,3663550
20210224,1308,2150,2160,2150,2160,4249147
20210224,1309,2155,2160,2150,2155,4850149
20210224,1310,2155,2155,2150,2155,403213
20210224,1311,2155,2155,2150,2150,2643509
20210224,1312,2155,2155,2145,2150,1847784
20210224,1313,2150,2160,2150,2155,1529815
20210224,1314,2155,2155,2150,2150,760768
20210224,1315,2150,2155,2145,2155,3570152
20210224,1316,2150,2155,2150,2150,3378376
20210224,1317,2150,2155,2145,2150,338348
20210224,1318,2150,2155,2145,2150,484103
20210224,1319,2150,2155,2150,2155,4265333
20210224,1320,2155,2160,2150,2160,252679
20210224,1321,2160,2160,2155,2155,119059
20210224,1322,2160,2160,2155,2155,144635
20210224,1323,2160,2160,2155,2160,1073019
20210224,1324,2160,2160,2155,2155,117046
20210224,1325,2160,2165,2155,2160,5063232
20210224,1326,2160,2165,2160,2160,472828
20210224,1327,2165,2165,2155,2160,3407144
20210224,1328,2160,2165,2160,2165,413665
20210224,1329,2165,2165,2150,2155,3039472
20210224,1330,2155,2155,2150,2155,149042
20210224,1331,2155,2160,2150,2155,2368408
20210224,1332,2150,2160,2150,2150,763246
20210224,1333,2155,2160,2150,2155,2013487
20210224,1334,2160,2160,2155,2155,488681
20210224,1335,2160,2165,2155,2160,3538718
20210224,1336,2155,2160,2150,2155,353225
20210224,1337,2155,2155,2145,2150,3675781
20210224,1338,2150,2155,2150,2150,2008437
20210224,1339,2150,2160,2150,2155,659324
20210224,1340,2155,2160,2155,2155,77761
20210224,1341,2160,2160,2155,2160,524310
20210224,1342,2155,2160,2155,2160,159998
20210224,1343,2155,2160,2155,2160,2785273
20210224,1344,2155,2165,2155,2165,2456411
20210224,1345,2165,2165,2160,2165,3057527
20210224,1346,2160,2165,2155,2160,3354228
20210224,1347,2155,2165,2155,2160,378560
20210224,1348,2160,2165,2155,2165,361595
20210224,1349,2165,2170,2165,2170,3103745
20210224,1350,2170,2170,2165,2170,532622
20210224,1351,2170,2170,2160,2165,4242653
20210224,1352,2170,2170,2165,2170,4448282
20210224,1353,2170,2170,2165,2170,174326
20210224,1354,2165,2170,2165,2165,2513426
20210224,1355,2170,2175,2165,2175,5227241
20210224,1356,2170,2175,2165,2175,866591
20210224,1357,2170,2175,2165,2170,1864859
20210224,1358,2175,2175,2165,2165,5755085
20210224,1359,2165,2175,2165,2170,4764461
20210224,1400,2170,2175,2170,2175,140485
20210224,1401,2175,2175,2170,2175,3278552
20210224,1402,2170,2180,2170,2180,1090217
20210224,1403,2175,2180,2175,2180,1122084
20210224,1404,2180,2185,2175,2180,4617898
20210224,1405,2180,2185,2175,2180,765380
20210224,1406,2185,2190,2180,2185,5333681
20210224,1407,2180,2190,2180,2190,582784
20210224,1408,2185,2190,2185,2190,3602134
20210224,1409,2190,2195,2185,2195,5014863
20210224,1410,2190,2195,2185,2185,614860
20210224,1411,2185,2190,2185,2185,727836
20210224,1412,2185,2190,2185,2185,3767500
20210224,1413,2190,2195,2185,2190,3809934
20210224,1414,2190,2200,2190,2200,6051704
20210224,1415,2200,2205,2195,2205,3135881
20210224,1416,2205,2210,2200,2205,3319256
20210224,1417,2205,2205,2195,2200,2802930
20210224,1418,2195,2200,2190,2195,5257114
20210224,1419,2190,2195,2185,2190,5986765
20210224,1420,2190,2195,2185,2195,359871
20210224,1421,2190,2195,2185,2190,2407442
20210224,1422,2185,2190,2185,2185,3007685
20210224,1423,2185,2195,2185,2190,3177409
20210224,1424,2190,2195,2185,2190,2447740
20210224,1425,2190,2195,2185,2190,2911233
20210224,1426,2190,2200,2190,2195,1216061
20210224,1427,2195,2200,2190,2200,2851654
20210224,1428,2200,2205,2195,2205,2018897
20210224,1429,2205,2205,2195,2195,5586306
20210224,1430,2200,2205,2195,2195,4793140
20210224,1431,2200,2205,2195,2200,1735371
20210224,1432,2205,2210,2200,2205,2367178
20210224,1433,2205,2210,2205,2210,921482
20210224,1434,2210,2210,2205,2210,1973935
20210224,1435,2210,2215,2205,2210,4976673
20210224,1436,2210,2210,2195,2200,8943595
20210224,1437,2195,2205,2195,2200,3058784
20210224,1438,2200,2205,2200,2205,205737
20210224,1439,2205,2210,2200,2205,3684515
20210224,1440,2205,2210,2200,2205,3870722
20210224,1441,2205,2210,2200,2205,5551684
20210224,1442,2205,2210,2205,2205,3009872
20210224,1443,2210,2215,2205,2215,1330793
20210224,1444,2215,2215,2200,2205,2027943
20210224,1445,2210,2210,2205,2205,3242766
20210224,1446,2210,2210,2205,2205,1342627
20210224,1447,2205,2215,2205,2210,1242852
20210224,1448,2210,2215,2210,2210,1019785
20210224,1449,2210,2215,2210,2215,225814
20210224,1450,2215,2220,2210,2215,3376362
20210224,1451,2220,2220,2215,2220,359612
20210224,1452,2220,2220,2215,2220,262258
20210224,1453,2215,2220,2215,2215,914026
20210224,1454,2215,2220,2210,2215,1702412
20210224,1455,2210,2215,2210,2210,699075
20210224,1456,2210,2220,2210,2215,2834749
20210224,1457,2220,2220,2205,2210,1591675
20210224,1458,2210,2210,2200,2205,4421566
20210224,1459,2200,2205,2200,2205,916163
20210224,1500,2200,2210,2200,2205,5697840
20210224,1501,2205,2215,2205,2210,2474476
20210224,1502,2210,2215,2205,2205,4711528
20210224,1503,2205,2215,2205,2210,1236541
20210224,1504,2210,2220,2210,2215,4790270
20210224,1505,2215,2220,2210,2215,1338808
20210224,1506,2210,2220,2210,2215,3160064
20210224,1507,2215,2215,2210,2215,424068
20210224,1508,2215,2215,2210,2215,200792
20210224,1509,2210,2215,2210,2210,496143
20210224,1510,2215,2220,2210,2215,1414517
20210224,1511,2215,2220,2210,2220,2593908
20210224,1512,2220,2220,2215,2215,62757
20210224,1513,2215,2220,2215,2215,258487
20210224,1514,2215,2220,2215,2220,6820706
20210224,1515,2220,2225,2215,2220,1905398
20210224,1516,2225,2230,2220,2230,4080290
20210224,1517,2225,2230,2220,2225,2551118
20210224,1518,2225,2230,2225,2230,552872
20210224,1519,2230,2230,2225,2225,479752
20210224,1520,2225,2230,2225,2230,1222736
20210224,1530,2230,2230,2230,2230,5933514