날짜,시간,시가,고가,저가,종가,거래량
20210216,0901,28130,28175,28100,28175,406479
20210216,0902,28175,28205,28140,28140,301644
20210216,0903,28140,28210,28120,28200,262858
20210216,0904,28190,28220,28145,28155,166001
20210216,0905,28155,28155,28100,28120,431040
20210216,0906,28115,28120,28065,28115,218936
20210216,0907,28115,28130,28065,28065,95208
20210216,0908,28070,28070,28025,28030,155484
20210216,0909,28035,28105,28010,28090,258329
20210216,0910,28090,28100,28045,28080,91147
20210216,0911,28075,28160,28040,28155,164667
20210216,0912,28155,28170,28075,28130,151573
20210216,0913,28130,28175,28125,28170,227361
20210216,0914,28170,28210,28145,28165,266095
20210216,0915,28175,28290,28170,28290,368887
20210216,0916,28295,28355,28280,28335,593547
20210216,0917,28330,28385,28325,28375,221326
20210216,0918,28365,28415,28355,28405,355488
20210216,0919,28405,28425,28365,28385,165694
20210216,0920,28385,28415,28345,28395,200070
20210216,0921,28390,28410,28360,28390,127598
20210216,0922,28390,28405,28360,28365,118195
20210216,0923,28365,28450,28350,28445,328971
20210216,0924,28445,28515,28430,28510,439429
20210216,0925,28510,28545,28485,28540,207000
20210216,0926,28545,28590,28520,28585,272171
20210216,0927,28585,28620,28570,28610,300611
20210216,0928,28610,28650,28605,28625,160681
20210216,0929,28625,28660,28610,28655,188467
20210216,0930,28650,28705,28630,28690,309703
20210216,0931,28690,28720,28620,28650,308649
20210216,0932,28650,28695,28650,28665,127928
20210216,0933,28665,28680,28615,28615,150571
20210216,0934,28615,28690,28615,28675,298680
20210216,0935,28680,28695,28665,28675,153203
20210216,0936,28675,28700,28665,28680,104913
20210216,0937,28680,28685,28590,28605,217327
20210216,0938,28610,28610,28560,28580,146633
20210216,0939,28580,28590,28555,28570,118789
20210216,0940,28570,28580,28505,28570,126839
20210216,0941,28565,28605,28545,28545,170260
20210216,0942,28550,28585,28545,28580,26086
20210216,0943,28580,28580,28500,28520,143077
20210216,0944,28515,28515,28475,28480,89338
20210216,0945,28480,28490,28395,28420,191869
20210216,0946,28420,28425,28345,28370,184215
20210216,0947,28370,28400,28355,28390,132644
20210216,0948,28385,28405,28360,28400,53929
20210216,0949,28395,28480,28380,28470,261181
20210216,0950,28465,28510,28445,28510,156052
20210216,0951,28505,28535,28450,28460,203905
20210216,0952,28455,28490,28455,28455,138601
20210216,0953,28450,28455,28345,28350,185614
20210216,0954,28345,28355,28305,28325,122920
20210216,0955,28325,28375,28310,28375,95349
20210216,0956,28380,28385,28335,28340,101694
20210216,0957,28345,28370,28315,28315,88082
20210216,0958,28315,28335,28280,28300,134376
20210216,0959,28300,28330,28290,28325,45749
20210216,1000,28330,28380,28305,28380,121085
20210216,1001,28375,28420,28355,28400,117940
20210216,1002,28400,28400,28305,28320,144054
20210216,1003,28325,28405,28325,28385,101385
20210216,1004,28385,28455,28385,28420,199736
20210216,1005,28420,28440,28355,28410,99495
20210216,1006,28400,28410,28345,28360,118384
20210216,1007,28355,28365,28290,28315,193796
20210216,1008,28315,28380,28300,28375,70384
20210216,1009,28380,28410,28330,28345,101153
20210216,1010,28355,28390,28340,28350,27427
20210216,1011,28350,28385,28325,28355,61167
20210216,1012,28355,28360,28300,28310,75131
20210216,1013,28305,28325,28285,28315,119210
20210216,1014,28310,28310,28260,28275,119974
20210216,1015,28270,28290,28250,28265,82393
20210216,1016,28265,28265,28220,28250,138501
20210216,1017,28250,28280,28240,28265,66848
20210216,1018,28265,28275,28230,28275,84938
20210216,1019,28270,28330,28265,28325,121335
20210216,1020,28325,28330,28305,28310,116219
20210216,1021,28310,28395,28310,28380,166678
20210216,1022,28380,28410,28365,28400,153408
20210216,1023,28400,28415,28390,28410,119714
20210216,1024,28415,28420,28395,28400,168866
20210216,1025,28405,28430,28390,28420,84024
20210216,1026,28415,28425,28405,28405,59039
20210216,1027,28405,28440,28400,28425,109952
20210216,1028,28420,28425,28380,28385,68665
20210216,1029,28380,28390,28345,28355,59880
20210216,1030,28355,28360,28290,28305,116241
20210216,1031,28310,28325,28270,28305,97100
20210216,1032,28315,28335,28290,28305,69086
20210216,1033,28305,28370,28295,28355,82375
20210216,1034,28355,28410,28345,28405,117788
20210216,1035,28405,28410,28390,28400,45295
20210216,1036,28395,28410,28370,28395,79348
20210216,1037,28390,28400,28355,28355,28498
20210216,1038,28360,28370,28325,28355,41407
20210216,1039,28355,28370,28325,28370,121471
20210216,1040,28375,28390,28295,28295,153081
20210216,1041,28295,28315,28270,28310,120538
20210216,1042,28300,28330,28265,28285,115464
20210216,1043,28285,28320,28265,28310,59013
20210216,1044,28310,28330,28290,28310,44627
20210216,1045,28305,28340,28275,28335,92655
20210216,1046,28340,28420,28335,28400,275644
20210216,1047,28400,28405,28380,28395,52857
20210216,1048,28390,28410,28380,28390,110787
20210216,1049,28390,28390,28345,28380,40910
20210216,1050,28380,28390,28365,28385,31784
20210216,1051,28390,28405,28370,28400,98337
20210216,1052,28400,28400,28325,28335,71180
20210216,1053,28335,28360,28325,28350,35737
20210216,1054,28350,28350,28315,28320,57177
20210216,1055,28315,28315,28290,28300,125151
20210216,1056,28300,28320,28290,28300,47969
20210216,1057,28300,28340,28300,28330,53112
20210216,1058,28335,28340,28285,28305,94163
20210216,1059,28305,28305,28265,28290,162588
20210216,1100,28290,28295,28260,28270,102178
20210216,1101,28265,28315,28265,28300,43787
20210216,1102,28290,28295,28265,28275,40180
20210216,1103,28270,28275,28225,28245,166762
20210216,1104,28245,28270,28210,28225,132457
20210216,1105,28225,28225,28180,28195,202195
20210216,1106,28195,28210,28180,28190,97543
20210216,1107,28190,28200,28180,28190,66004
20210216,1108,28185,28185,28145,28145,144263
20210216,1109,28150,28185,28150,28180,53829
20210216,1110,28185,28185,28150,28165,48182
20210216,1111,28165,28175,28120,28175,129505
20210216,1112,28175,28220,28160,28180,75809
20210216,1113,28175,28215,28165,28210,93252
20210216,1114,28205,28220,28190,28215,49437
20210216,1115,28210,28220,28185,28185,85511
20210216,1116,28185,28215,28165,28215,35707
20210216,1117,28215,28255,28215,28255,111069
20210216,1118,28260,28260,28200,28205,55339
20210216,1119,28210,28250,28205,28235,43705
20210216,1120,28225,28240,28220,28235,43203
20210216,1121,28235,28265,28230,28245,88573
20210216,1122,28255,28275,28245,28265,61846
20210216,1123,28265,28280,28265,28265,62483
20210216,1124,28260,28285,28255,28275,43409
20210216,1125,28275,28280,28265,28280,32286
20210216,1126,28275,28325,28275,28325,125012
20210216,1127,28325,28325,28295,28300,114635
20210216,1128,28305,28325,28305,28320,38243
20210216,1129,28320,28325,28300,28305,47470
20210216,1130,28310,28360,28310,28330,134416
20210216,1131,28335,28345,28290,28295,37607
20210216,1132,28300,28315,28290,28290,37943
20210216,1133,28290,28305,28285,28305,41615
20210216,1134,28305,28345,28300,28340,56768
20210216,1135,28340,28345,28295,28305,66870
20210216,1136,28305,28315,28285,28300,16352
20210216,1137,28300,28310,28270,28285,44293
20210216,1138,28290,28300,28270,28300,24565
20210216,1139,28295,28295,28255,28265,29197
20210216,1140,28265,28275,28245,28265,53761
20210216,1141,28270,28300,28260,28295,81166
20210216,1142,28290,28300,28270,28280,15721
20210216,1143,28280,28310,28270,28295,24384
20210216,1144,28290,28315,28280,28300,38713
20210216,1145,28300,28300,28270,28285,26546
20210216,1146,28285,28290,28270,28290,14907
20210216,1147,28290,28305,28275,28280,40776
20210216,1148,28285,28305,28280,28290,10569
20210216,1149,28285,28325,28285,28310,66269
20210216,1150,28310,28310,28235,28250,86591
20210216,1151,28255,28260,28235,28255,26625
20210216,1152,28250,28270,28225,28235,38052
20210216,1153,28240,28240,28205,28210,68600
20210216,1154,28215,28245,28205,28230,11431
20210216,1155,28230,28255,28230,28245,31955
20210216,1156,28245,28245,28205,28210,58087
20210216,1157,28205,28230,28200,28205,48720
20210216,1158,28215,28215,28195,28205,50798
20210216,1159,28200,28225,28200,28220,15739
20210216,1200,28220,28235,28210,28215,18509
20210216,1201,28220,28225,28195,28205,33814
20210216,1202,28205,28215,28185,28195,22238
20210216,1203,28195,28195,28165,28165,61424
20210216,1204,28175,28185,28155,28160,61899
20210216,1205,28160,28165,28100,28110,161669
20210216,1206,28110,28135,28105,28120,114505
20210216,1207,28120,28140,28105,28110,80490
20210216,1208,28110,28130,28095,28110,96327
20210216,1209,28115,28115,28080,28090,97715
20210216,1210,28085,28100,28060,28070,80519
20210216,1211,28065,28080,28040,28080,93127
20210216,1212,28070,28115,28065,28105,89882
20210216,1213,28110,28115,28090,28100,88879
20210216,1214,28100,28125,28095,28125,44941
20210216,1215,28120,28125,28105,28115,46912
20210216,1216,28115,28140,28095,28100,93239
20210216,1217,28100,28125,28070,28080,90644
20210216,1218,28085,28095,28040,28060,90510
20210216,1219,28065,28085,28045,28080,54011
20210216,1220,28085,28120,28070,28110,70472
20210216,1221,28115,28125,28095,28105,73551
20210216,1222,28100,28125,28095,28110,57770
20210216,1223,28110,28130,28110,28125,51527
20210216,1224,28125,28140,28115,28125,97524
20210216,1225,28125,28125,28090,28100,53537
20210216,1226,28100,28100,28065,28075,39533
20210216,1227,28075,28095,28070,28090,28556
20210216,1228,28090,28105,28070,28100,100974
20210216,1229,28100,28130,28095,28110,73283
20210216,1230,28105,28120,28095,28110,77158
20210216,1231,28105,28110,28080,28085,66597
20210216,1232,28075,28095,28070,28095,28234
20210216,1233,28090,28095,28070,28080,91305
20210216,1234,28075,28075,28035,28035,137662
20210216,1235,28040,28050,28025,28035,65970
20210216,1236,28030,28030,27990,28015,247431
20210216,1237,28010,28020,27980,27990,125256
20210216,1238,27985,28050,27980,28050,70571
20210216,1239,28050,28055,28015,28035,71556
20210216,1240,28035,28040,28005,28015,42316
20210216,1241,28005,28030,28005,28010,48566
20210216,1242,28010,28010,27985,27990,100868
20210216,1243,27980,28015,27975,27995,46998
20210216,1244,27995,28020,27990,28015,27983
20210216,1245,28020,28060,28020,28055,88486
20210216,1246,28050,28055,28030,28040,29737
20210216,1247,28040,28050,28015,28015,42619
20210216,1248,28015,28050,28015,28035,75671
20210216,1249,28035,28040,28015,28035,17956
20210216,1250,28030,28065,28020,28060,29174
20210216,1251,28060,28085,28055,28075,127767
20210216,1252,28080,28100,28075,28100,162146
20210216,1253,28100,28100,28080,28100,61411
20210216,1254,28100,28120,28095,28120,100621
20210216,1255,28120,28145,28115,28135,160826
20210216,1256,28135,28150,28130,28135,88463
20210216,1257,28140,28155,28135,28155,114807
20210216,1258,28150,28150,28125,28135,109823
20210216,1259,28135,28145,28105,28120,87799
20210216,1300,28120,28125,28110,28120,28630
20210216,1301,28120,28120,28065,28070,70699
20210216,1302,28065,28085,28050,28075,39563
20210216,1303,28075,28075,28055,28070,25519
20210216,1304,28070,28095,28060,28085,70878
20210216,1305,28080,28085,28065,28085,42952
20210216,1306,28085,28115,28075,28110,48457
20210216,1307,28110,28115,28085,28100,54934
20210216,1308,28095,28115,28080,28115,28097
20210216,1309,28110,28180,28100,28160,125064
20210216,1310,28165,28180,28160,28165,89057
20210216,1311,28160,28170,28150,28155,32768
20210216,1312,28155,28175,28140,28165,52260
20210216,1313,28170,28170,28110,28115,63239
20210216,1314,28105,28115,28085,28095,82592
20210216,1315,28095,28145,28095,28135,33909
20210216,1316,28135,28145,28130,28145,29020
20210216,1317,28145,28155,28140,28140,46300
20210216,1318,28140,28145,28115,28135,25420
20210216,1319,28135,28135,28100,28115,29979
20210216,1320,28115,28120,28095,28105,31992
20210216,1321,28105,28105,28085,28085,27063
20210216,1322,28090,28100,28070,28075,46348
20210216,1323,28075,28085,28065,28080,33397
20210216,1324,28080,28080,28040,28065,71795
20210216,1325,28065,28065,28040,28060,30183
20210216,1326,28055,28080,28045,28075,17719
20210216,1327,28075,28090,28075,28090,18387
20210216,1328,28085,28085,28055,28075,10618
20210216,1329,28075,28100,28075,28090,34001
20210216,1330,28090,28110,28075,28075,42992
20210216,1331,28085,28110,28080,28110,35922
20210216,1332,28115,28115,28100,28105,41967
20210216,1333,28105,28130,28105,28125,42950
20210216,1334,28125,28155,28125,28155,91335
20210216,1335,28160,28165,28140,28155,74082
20210216,1336,28160,28165,28145,28150,41423
20210216,1337,28145,28175,28130,28170,106872
20210216,1338,28175,28175,28140,28150,93755
20210216,1339,28155,28160,28140,28145,32809
20210216,1340,28145,28145,28105,28120,68226
20210216,1341,28120,28160,28110,28155,45745
20210216,1342,28150,28170,28145,28165,19983
20210216,1343,28165,28205,28160,28200,192135
20210216,1344,28200,28215,28190,28190,83939
20210216,1345,28200,28220,28195,28200,132200
20210216,1346,28205,28210,28180,28185,29674
20210216,1347,28185,28200,28180,28200,32339
20210216,1348,28195,28220,28190,28215,75474
20210216,1349,28220,28240,28205,28210,69589
20210216,1350,28210,28235,28205,28230,108135
20210216,1351,28225,28235,28215,28230,142384
20210216,1352,28230,28240,28225,28240,50463
20210216,1353,28235,28250,28230,28245,119445
20210216,1354,28245,28275,28245,28265,167789
20210216,1355,28260,28300,28260,28295,208048
20210216,1356,28300,28305,28275,28295,102026
20210216,1357,28295,28320,28295,28320,150819
20210216,1358,28315,28340,28300,28335,117230
20210216,1359,28335,28340,28310,28325,78351
20210216,1400,28320,28325,28285,28290,76713
20210216,1401,28290,28315,28290,28310,89137
20210216,1402,28305,28345,28285,28340,198004
20210216,1403,28340,28380,28325,28330,212752
20210216,1404,28330,28340,28285,28285,118301
20210216,1405,28295,28330,28280,28315,85678
20210216,1406,28315,28325,28300,28315,66599
20210216,1407,28315,28320,28285,28290,53192
20210216,1408,28295,28300,28255,28260,97009
20210216,1409,28265,28270,28245,28245,51901
20210216,1410,28250,28270,28230,28230,94650
20210216,1411,28235,28240,28215,28225,45699
20210216,1412,28225,28230,28205,28230,115577
20210216,1413,28225,28230,28210,28210,104082
20210216,1414,28205,28210,28195,28210,119302
20210216,1415,28210,28215,28190,28195,66596
20210216,1416,28195,28205,28155,28165,108170
20210216,1417,28170,28170,28140,28140,76493
20210216,1418,28140,28145,28115,28130,77359
20210216,1419,28140,28180,28130,28175,66132
20210216,1420,28170,28190,28150,28175,48231
20210216,1421,28170,28195,28165,28195,46642
20210216,1422,28195,28200,28185,28195,49864
20210216,1423,28190,28195,28145,28150,67512
20210216,1424,28150,28185,28145,28170,36915
20210216,1425,28170,28205,28165,28200,41010
20210216,1426,28200,28215,28195,28210,51903
20210216,1427,28205,28235,28195,28195,93200
20210216,1428,28195,28195,28150,28175,62363
20210216,1429,28170,28205,28165,28195,30501
20210216,1430,28200,28235,28195,28225,42633
20210216,1431,28220,28235,28210,28210,67536
20210216,1432,28210,28235,28205,28215,38768
20210216,1433,28210,28240,28210,28235,31105
20210216,1434,28235,28240,28200,28210,41367
20210216,1435,28210,28220,28180,28185,30936
20210216,1436,28185,28230,28180,28230,51533
20210216,1437,28230,28230,28195,28205,24902
20210216,1438,28205,28205,28155,28160,74838
20210216,1439,28160,28160,28080,28090,193997
20210216,1440,28090,28090,28035,28055,173973
20210216,1441,28055,28055,28020,28045,156331
20210216,1442,28045,28085,28030,28080,97218
20210216,1443,28085,28100,28055,28095,76601
20210216,1444,28100,28100,28025,28050,100582
20210216,1445,28050,28065,28045,28055,41434
20210216,1446,28050,28050,28015,28025,66289
20210216,1447,28025,28035,28000,28015,150284
20210216,1448,28015,28030,27975,27980,219232
20210216,1449,27980,28060,27980,28035,83719
20210216,1450,28035,28070,28005,28070,67924
20210216,1451,28060,28070,28040,28045,94139
20210216,1452,28050,28085,28040,28080,45567
20210216,1453,28080,28110,28060,28075,96883
20210216,1454,28080,28090,28070,28085,36179
20210216,1455,28085,28095,28080,28090,50458
20210216,1456,28095,28110,28090,28100,46179
20210216,1457,28100,28105,28070,28080,41858
20210216,1458,28080,28090,28055,28085,28204
20210216,1459,28090,28120,28080,28105,66904
20210216,1500,28105,28120,28100,28110,61261
20210216,1501,28110,28120,28095,28115,110768
20210216,1502,28110,28110,28060,28070,60051
20210216,1503,28070,28080,28045,28060,62383
20210216,1504,28060,28065,28035,28045,41592
20210216,1505,28040,28050,28030,28045,44935
20210216,1506,28050,28080,28035,28075,78311
20210216,1507,28070,28125,28070,28100,132375
20210216,1508,28100,28115,28080,28100,196439
20210216,1509,28100,28120,28090,28105,143169
20210216,1510,28105,28110,28095,28105,119423
20210216,1511,28105,28150,28100,28145,169697
20210216,1512,28140,28150,28135,28145,82187
20210216,1513,28135,28160,28135,28155,111664
20210216,1514,28155,28160,28150,28155,39367
20210216,1515,28155,28195,28155,28185,110067
20210216,1516,28185,28205,28180,28200,101060
20210216,1517,28205,28210,28195,28205,58116
20210216,1518,28200,28210,28190,28200,42430
20210216,1519,28200,28225,28200,28205,126234
20210216,1520,28205,28210,28190,28200,112949
20210216,1530,28240,28240,28240,28240,276506