날짜,시간,시가,고가,저가,종가,거래량
20210223,0901,26290,26350,26235,26270,387163
20210223,0902,26260,26315,26100,26100,454909
20210223,0903,26100,26165,26045,26155,426105
20210223,0904,26155,26170,26115,26120,254580
20210223,0905,26115,26275,26085,26245,207808
20210223,0906,26235,26260,26090,26095,328434
20210223,0907,26100,26180,26085,26180,306189
20210223,0908,26170,26240,26150,26220,207574
20210223,0909,26220,26245,26135,26150,230491
20210223,0910,26150,26205,26115,26175,139812
20210223,0911,26175,26255,26175,26225,159182
20210223,0912,26225,26340,26210,26295,270770
20210223,0913,26290,26300,26220,26245,137209
20210223,0914,26240,26325,26205,26325,143624
20210223,0915,26330,26345,26285,26305,150257
20210223,0916,26310,26375,26305,26370,239855
20210223,0917,26370,26370,26295,26330,185590
20210223,0918,26325,26340,26295,26315,68220
20210223,0919,26305,26340,26275,26275,117095
20210223,0920,26275,26295,26155,26155,226395
20210223,0921,26160,26215,26150,26180,158933
20210223,0922,26175,26175,26105,26110,174176
20210223,0923,26110,26150,26105,26105,122907
20210223,0924,26115,26175,26090,26175,240036
20210223,0925,26170,26225,26155,26170,144288
20210223,0926,26165,26170,26090,26115,143062
20210223,0927,26110,26180,26085,26095,117251
20210223,0928,26090,26090,26005,26055,347635
20210223,0929,26060,26075,25970,25990,346785
20210223,0930,25990,26060,25980,26060,194001
20210223,0931,26050,26065,25995,26015,166587
20210223,0932,26015,26095,26015,26065,138270
20210223,0933,26065,26070,25990,26010,191994
20210223,0934,26005,26080,26005,26065,112359
20210223,0935,26075,26080,26015,26045,58798
20210223,0936,26045,26120,26035,26080,127217
20210223,0937,26080,26175,26065,26175,153358
20210223,0938,26170,26230,26145,26215,211618
20210223,0939,26210,26235,26190,26205,152047
20210223,0940,26210,26215,26170,26185,64101
20210223,0941,26185,26215,26165,26190,87531
20210223,0942,26190,26245,26160,26175,108966
20210223,0943,26170,26210,26135,26210,68357
20210223,0944,26210,26305,26210,26280,155287
20210223,0945,26280,26290,26245,26255,79219
20210223,0946,26255,26305,26250,26280,96555
20210223,0947,26290,26365,26290,26325,183190
20210223,0948,26325,26340,26290,26295,346873
20210223,0949,26290,26330,26240,26250,121464
20210223,0950,26245,26260,26215,26235,124681
20210223,0951,26230,26265,26205,26220,87533
20210223,0952,26215,26250,26170,26185,144955
20210223,0953,26185,26185,26115,26145,166485
20210223,0954,26145,26185,26105,26125,90718
20210223,0955,26130,26155,26100,26125,101585
20210223,0956,26130,26145,26105,26145,45678
20210223,0957,26140,26140,26060,26080,145472
20210223,0958,26075,26100,26050,26075,154573
20210223,0959,26075,26085,26010,26020,113567
20210223,1000,26020,26020,25990,26000,275201
20210223,1001,26005,26050,25985,26030,238418
20210223,1002,26030,26145,26025,26135,182375
20210223,1003,26130,26165,26125,26145,106699
20210223,1004,26145,26145,26050,26055,92142
20210223,1005,26060,26070,25975,26000,199745
20210223,1006,26000,26030,25950,25975,201570
20210223,1007,25975,26055,25970,26010,194571
20210223,1008,26015,26040,25990,26030,133109
20210223,1009,26030,26035,25985,25995,53540
20210223,1010,25995,26050,25990,25995,94686
20210223,1011,25995,26020,25990,26015,83744
20210223,1012,26015,26035,25985,26005,72456
20210223,1013,26005,26005,25980,25995,104954
20210223,1014,26000,26005,25980,25980,42015
20210223,1015,25980,25995,25950,25990,139212
20210223,1016,25995,25995,25935,25985,147378
20210223,1017,25985,26085,25985,26060,315637
20210223,1018,26060,26110,26060,26100,128369
20210223,1019,26100,26230,26090,26195,328186
20210223,1020,26195,26220,26140,26175,176581
20210223,1021,26175,26195,26150,26190,84335
20210223,1022,26185,26245,26165,26185,152820
20210223,1023,26185,26225,26175,26215,89567
20210223,1024,26220,26280,26220,26260,195867
20210223,1025,26260,26270,26210,26210,84832
20210223,1026,26220,26260,26220,26255,47891
20210223,1027,26255,26290,26255,26290,213682
20210223,1028,26290,26295,26190,26210,98578
20210223,1029,26205,26245,26195,26215,50836
20210223,1030,26210,26280,26210,26255,66355
20210223,1031,26255,26305,26220,26295,127319
20210223,1032,26295,26365,26295,26360,244492
20210223,1033,26355,26380,26355,26380,178075
20210223,1034,26380,26410,26355,26355,263350
20210223,1035,26350,26365,26265,26335,241915
20210223,1036,26335,26410,26330,26405,154898
20210223,1037,26400,26430,26380,26415,102200
20210223,1038,26415,26430,26340,26380,145624
20210223,1039,26385,26435,26380,26435,138190
20210223,1040,26435,26455,26415,26435,177163
20210223,1041,26440,26500,26435,26465,129973
20210223,1042,26465,26495,26445,26470,121938
20210223,1043,26470,26520,26465,26510,110921
20210223,1044,26510,26555,26500,26540,135164
20210223,1045,26540,26560,26480,26500,178378
20210223,1046,26510,26565,26505,26545,185237
20210223,1047,26545,26555,26440,26475,177620
20210223,1048,26475,26495,26440,26465,76550
20210223,1049,26465,26485,26435,26445,89736
20210223,1050,26440,26490,26435,26445,91034
20210223,1051,26445,26520,26430,26495,87307
20210223,1052,26495,26530,26485,26530,89727
20210223,1053,26535,26540,26480,26500,109729
20210223,1054,26505,26505,26410,26435,207776
20210223,1055,26440,26465,26420,26435,92319
20210223,1056,26440,26495,26440,26475,76140
20210223,1057,26475,26490,26440,26475,52106
20210223,1058,26465,26475,26415,26425,98908
20210223,1059,26430,26475,26390,26415,140388
20210223,1100,26415,26440,26405,26415,35118
20210223,1101,26415,26440,26370,26375,78811
20210223,1102,26370,26390,26355,26355,42413
20210223,1103,26355,26390,26335,26350,164203
20210223,1104,26355,26360,26285,26300,131049
20210223,1105,26300,26325,26290,26295,84740
20210223,1106,26295,26335,26290,26300,81328
20210223,1107,26295,26300,26265,26275,43959
20210223,1108,26270,26305,26265,26280,35962
20210223,1109,26270,26315,26270,26315,44295
20210223,1110,26310,26310,26265,26280,76198
20210223,1111,26275,26290,26260,26270,100200
20210223,1112,26270,26275,26245,26260,78263
20210223,1113,26250,26290,26235,26290,71807
20210223,1114,26295,26300,26275,26285,37602
20210223,1115,26290,26360,26290,26360,69969
20210223,1116,26360,26365,26335,26335,58774
20210223,1117,26340,26345,26280,26285,59089
20210223,1118,26290,26315,26270,26305,43244
20210223,1119,26305,26395,26305,26370,82801
20210223,1120,26375,26410,26370,26380,81994
20210223,1121,26380,26415,26370,26390,48570
20210223,1122,26390,26415,26365,26415,60547
20210223,1123,26415,26490,26415,26480,135946
20210223,1124,26485,26495,26460,26495,153072
20210223,1125,26495,26495,26465,26470,70207
20210223,1126,26470,26485,26460,26460,50276
20210223,1127,26470,26485,26445,26480,96318
20210223,1128,26485,26560,26480,26555,164660
20210223,1129,26555,26560,26510,26515,55965
20210223,1130,26515,26550,26510,26545,48943
20210223,1131,26545,26555,26520,26530,59270
20210223,1132,26535,26580,26525,26570,69444
20210223,1133,26570,26575,26540,26565,53566
20210223,1134,26570,26585,26555,26560,61138
20210223,1135,26560,26585,26540,26580,46120
20210223,1136,26580,26600,26580,26585,62602
20210223,1137,26585,26615,26585,26605,105026
20210223,1138,26610,26630,26605,26630,201647
20210223,1139,26625,26650,26620,26645,199237
20210223,1140,26650,26695,26650,26680,207024
20210223,1141,26680,26690,26630,26640,130060
20210223,1142,26640,26665,26610,26660,201945
20210223,1143,26660,26665,26610,26615,62409
20210223,1144,26620,26625,26590,26590,71143
20210223,1145,26590,26650,26575,26635,78977
20210223,1146,26635,26655,26580,26585,80979
20210223,1147,26580,26590,26520,26535,107156
20210223,1148,26530,26540,26505,26515,69039
20210223,1149,26510,26535,26490,26505,66948
20210223,1150,26505,26515,26480,26485,92255
20210223,1151,26485,26525,26475,26495,77751
20210223,1152,26500,26520,26455,26465,85224
20210223,1153,26470,26535,26460,26520,40680
20210223,1154,26520,26520,26470,26485,48117
20210223,1155,26485,26495,26455,26490,67885
20210223,1156,26490,26530,26490,26510,31255
20210223,1157,26505,26520,26475,26515,50865
20210223,1158,26515,26570,26505,26565,69907
20210223,1159,26565,26595,26555,26555,88275
20210223,1200,26560,26565,26515,26540,52527
20210223,1201,26540,26545,26490,26495,44036
20210223,1202,26495,26575,26490,26575,41502
20210223,1203,26575,26610,26565,26575,84560
20210223,1204,26580,26605,26570,26585,60954
20210223,1205,26590,26630,26585,26625,45443
20210223,1206,26625,26660,26620,26650,89912
20210223,1207,26655,26660,26625,26635,53239
20210223,1208,26645,26665,26630,26640,44703
20210223,1209,26640,26665,26630,26660,59106
20210223,1210,26660,26670,26635,26655,63678
20210223,1211,26655,26690,26630,26635,123691
20210223,1212,26630,26635,26545,26560,122833
20210223,1213,26565,26610,26565,26600,86715
20210223,1214,26605,26610,26575,26590,28413
20210223,1215,26595,26595,26545,26545,54572
20210223,1216,26550,26585,26530,26585,81154
20210223,1217,26580,26620,26575,26590,62923
20210223,1218,26585,26590,26550,26550,29158
20210223,1219,26550,26580,26520,26535,47219
20210223,1220,26535,26545,26505,26515,53049
20210223,1221,26515,26550,26510,26520,58408
20210223,1222,26525,26540,26485,26495,73599
20210223,1223,26495,26510,26475,26495,65878
20210223,1224,26495,26505,26415,26430,111032
20210223,1225,26430,26440,26420,26425,60257
20210223,1226,26430,26435,26395,26400,76491
20210223,1227,26400,26415,26380,26410,60072
20210223,1228,26415,26430,26390,26425,40101
20210223,1229,26425,26440,26400,26430,40670
20210223,1230,26430,26470,26420,26455,66008
20210223,1231,26455,26530,26450,26530,108535
20210223,1232,26525,26555,26510,26550,72795
20210223,1233,26550,26555,26525,26540,52625
20210223,1234,26540,26565,26520,26525,45322
20210223,1235,26525,26560,26520,26545,34670
20210223,1236,26545,26565,26540,26540,26696
20210223,1237,26540,26540,26495,26495,40417
20210223,1238,26500,26500,26425,26430,72457
20210223,1239,26430,26445,26415,26445,55035
20210223,1240,26445,26450,26430,26445,24174
20210223,1241,26450,26540,26450,26525,76412
20210223,1242,26520,26520,26500,26520,21233
20210223,1243,26520,26530,26500,26515,38083
20210223,1244,26515,26515,26480,26510,28836
20210223,1245,26510,26545,26495,26545,31870
20210223,1246,26540,26560,26515,26560,60708
20210223,1247,26560,26560,26490,26490,96604
20210223,1248,26490,26490,26455,26455,64809
20210223,1249,26460,26480,26445,26470,36805
20210223,1250,26465,26475,26440,26450,18594
20210223,1251,26450,26485,26445,26475,27776
20210223,1252,26475,26545,26475,26520,70701
20210223,1253,26525,26550,26500,26525,51147
20210223,1254,26520,26545,26520,26530,43694
20210223,1255,26525,26545,26475,26495,37276
20210223,1256,26490,26540,26485,26525,26466
20210223,1257,26525,26580,26520,26575,111352
20210223,1258,26575,26575,26535,26540,57037
20210223,1259,26540,26570,26535,26545,38514
20210223,1300,26545,26590,26540,26585,47661
20210223,1301,26585,26605,26585,26600,70317
20210223,1302,26600,26600,26550,26555,59030
20210223,1303,26560,26585,26535,26580,37371
20210223,1304,26580,26580,26520,26520,44717
20210223,1305,26525,26535,26510,26525,37908
20210223,1306,26525,26535,26490,26495,51515
20210223,1307,26495,26500,26480,26490,72359
20210223,1308,26485,26535,26485,26530,47761
20210223,1309,26530,26540,26490,26495,25016
20210223,1310,26500,26565,26500,26550,48830
20210223,1311,26555,26615,26550,26610,85268
20210223,1312,26605,26615,26600,26605,69483
20210223,1313,26605,26655,26600,26655,121700
20210223,1314,26655,26655,26630,26640,76437
20210223,1315,26635,26695,26635,26690,149109
20210223,1316,26695,26700,26670,26685,86745
20210223,1317,26685,26720,26685,26720,166924
20210223,1318,26720,26725,26670,26680,98449
20210223,1319,26680,26690,26650,26650,82950
20210223,1320,26655,26670,26640,26670,43181
20210223,1321,26675,26680,26645,26650,79933
20210223,1322,26650,26665,26635,26660,39708
20210223,1323,26660,26695,26660,26690,69533
20210223,1324,26685,26710,26675,26695,75417
20210223,1325,26690,26710,26665,26680,60504
20210223,1326,26675,26710,26670,26675,81320
20210223,1327,26675,26695,26665,26680,42727
20210223,1328,26685,26760,26680,26750,233991
20210223,1329,26750,26755,26735,26750,58655
20210223,1330,26750,26780,26735,26780,83009
20210223,1331,26780,26820,26775,26815,165277
20210223,1332,26815,26835,26815,26830,139596
20210223,1333,26830,26850,26815,26840,109727
20210223,1334,26845,26855,26835,26845,151822
20210223,1335,26845,26860,26830,26850,172852
20210223,1336,26855,26860,26835,26850,85843
20210223,1337,26855,26870,26845,26850,92672
20210223,1338,26855,26860,26815,26830,118744
20210223,1339,26835,26845,26805,26810,72436
20210223,1340,26815,26845,26800,26840,70442
20210223,1341,26845,26880,26840,26875,222115
20210223,1342,26875,26915,26870,26895,189853
20210223,1343,26900,26905,26860,26870,89959
20210223,1344,26865,26875,26825,26830,79583
20210223,1345,26830,26860,26825,26855,81051
20210223,1346,26850,26885,26835,26845,61445
20210223,1347,26845,26860,26825,26825,55618
20210223,1348,26825,26845,26805,26810,62498
20210223,1349,26810,26850,26800,26840,40302
20210223,1350,26835,26865,26810,26865,62112
20210223,1351,26865,26875,26835,26865,40376
20210223,1352,26865,26890,26835,26890,108556
20210223,1353,26885,26950,26875,26940,305503
20210223,1354,26935,26950,26930,26935,46353
20210223,1355,26935,26950,26915,26945,71113
20210223,1356,26940,26950,26925,26945,40257
20210223,1357,26945,26980,26935,26970,209085
20210223,1358,26970,26975,26935,26935,63346
20210223,1359,26935,26945,26910,26945,56750
20210223,1400,26940,26970,26920,26930,73630
20210223,1401,26930,26985,26930,26955,71963
20210223,1402,26965,27040,26965,27025,317830
20210223,1403,27020,27040,27000,27025,105914
20210223,1404,27035,27040,26975,26990,115195
20210223,1405,26985,27005,26965,26990,72844
20210223,1406,26985,27025,26985,26990,75110
20210223,1407,26995,27000,26960,26965,48541
20210223,1408,26965,27000,26955,26990,36514
20210223,1409,26995,27035,26985,27010,193215
20210223,1410,27010,27010,26945,26945,96675
20210223,1411,26945,26970,26940,26955,96666
20210223,1412,26950,26950,26920,26940,126370
20210223,1413,26940,26940,26895,26920,118569
20210223,1414,26920,26930,26910,26930,89199
20210223,1415,26925,26930,26915,26920,25027
20210223,1416,26925,26980,26925,26955,115047
20210223,1417,26960,26970,26950,26950,64396
20210223,1418,26950,26950,26915,26925,47078
20210223,1419,26920,26935,26895,26935,153429
20210223,1420,26935,26950,26910,26910,39345
20210223,1421,26905,26985,26905,26970,54026
20210223,1422,26960,26965,26910,26930,48031
20210223,1423,26935,26940,26890,26905,101754
20210223,1424,26905,26920,26865,26865,65432
20210223,1425,26870,26915,26865,26900,69634
20210223,1426,26905,26945,26900,26930,60446
20210223,1427,26940,26950,26925,26945,24667
20210223,1428,26945,26950,26915,26920,32323
20210223,1429,26925,26950,26920,26945,47930
20210223,1430,26945,26945,26890,26895,82629
20210223,1431,26900,26915,26860,26865,90434
20210223,1432,26865,26870,26825,26850,105095
20210223,1433,26845,26855,26820,26845,52084
20210223,1434,26845,26860,26795,26810,92478
20210223,1435,26810,26820,26790,26815,87469
20210223,1436,26810,26865,26810,26850,57072
20210223,1437,26850,26855,26830,26830,63566
20210223,1438,26825,26835,26785,26785,75357
20210223,1439,26785,26800,26760,26765,62721
20210223,1440,26770,26780,26750,26780,75971
20210223,1441,26785,26795,26725,26740,71329
20210223,1442,26735,26755,26730,26740,47309
20210223,1443,26750,26780,26740,26760,90437
20210223,1444,26760,26765,26745,26750,30229
20210223,1445,26750,26775,26750,26760,39899
20210223,1446,26765,26765,26665,26670,195088
20210223,1447,26675,26690,26665,26685,49403
20210223,1448,26685,26710,26675,26675,150874
20210223,1449,26670,26705,26660,26700,95034
20210223,1450,26705,26710,26675,26705,127673
20210223,1451,26705,26705,26650,26670,119384
20210223,1452,26670,26675,26635,26640,76812
20210223,1453,26640,26725,26625,26715,139522
20210223,1454,26715,26720,26685,26700,60105
20210223,1455,26700,26700,26650,26680,118481
20210223,1456,26685,26745,26680,26745,112376
20210223,1457,26745,26750,26710,26725,68569
20210223,1458,26725,26730,26695,26695,74401
20210223,1459,26700,26700,26630,26650,116665
20210223,1500,26650,26655,26585,26600,80684
20210223,1501,26600,26675,26595,26655,72970
20210223,1502,26655,26665,26635,26660,63843
20210223,1503,26665,26720,26660,26690,81638
20210223,1504,26685,26700,26655,26700,33064
20210223,1505,26700,26715,26655,26715,66258
20210223,1506,26710,26720,26690,26700,105780
20210223,1507,26700,26745,26690,26740,58035
20210223,1508,26740,26755,26730,26745,101327
20210223,1509,26740,26745,26705,26710,53640
20210223,1510,26710,26735,26705,26720,29482
20210223,1511,26715,26720,26675,26695,88004
20210223,1512,26695,26710,26670,26685,34530
20210223,1513,26680,26720,26665,26715,31858
20210223,1514,26715,26730,26680,26700,37149
20210223,1515,26700,26705,26665,26670,48858
20210223,1516,26670,26670,26645,26655,36957
20210223,1517,26655,26670,26640,26645,59416
20210223,1518,26645,26650,26625,26640,43941
20210223,1519,26635,26675,26620,26675,71766
20210223,1520,26665,26685,26650,26675,57297
20210223,1530,26620,26620,26620,26620,239707