날짜,시간,시가,고가,저가,종가,거래량
20210201,0901,2275,2285,2270,2275,11602248
20210201,0902,2275,2275,2260,2265,6615765
20210201,0903,2265,2275,2250,2270,5712512
20210201,0904,2275,2285,2265,2270,6954276
20210201,0905,2265,2280,2255,2275,5607003
20210201,0906,2275,2290,2270,2285,6872792
20210201,0907,2285,2310,2275,2305,7948304
20210201,0908,2310,2315,2300,2310,7314987
20210201,0909,2310,2320,2295,2295,8581500
20210201,0910,2300,2300,2280,2285,6024719
20210201,0911,2285,2285,2270,2270,6135796
20210201,0912,2270,2275,2265,2270,2659364
20210201,0913,2275,2280,2260,2280,4892627
20210201,0914,2280,2285,2260,2265,4206603
20210201,0915,2260,2265,2255,2260,2621997
20210201,0916,2260,2260,2250,2255,7507059
20210201,0917,2255,2270,2250,2265,2135413
20210201,0918,2265,2270,2250,2255,4419131
20210201,0919,2255,2260,2250,2255,1597765
20210201,0920,2260,2265,2250,2250,2730937
20210201,0921,2250,2255,2245,2245,3581379
20210201,0922,2250,2250,2240,2240,5625173
20210201,0923,2245,2255,2240,2250,5576482
20210201,0924,2250,2250,2240,2245,2147506
20210201,0925,2240,2250,2240,2250,1815577
20210201,0926,2245,2250,2235,2245,4171457
20210201,0927,2245,2245,2240,2240,1437844
20210201,0928,2240,2255,2240,2255,2065285
20210201,0929,2255,2265,2245,2260,6457888
20210201,0930,2265,2270,2260,2265,2390493
20210201,0931,2265,2270,2260,2270,3844943
20210201,0932,2270,2275,2265,2270,6964204
20210201,0933,2270,2270,2255,2260,3245121
20210201,0934,2260,2260,2245,2250,2331618
20210201,0935,2250,2255,2245,2250,2036675
20210201,0936,2250,2260,2245,2255,2619318
20210201,0937,2260,2270,2255,2270,2160199
20210201,0938,2270,2275,2265,2275,3046300
20210201,0939,2275,2280,2270,2270,5668750
20210201,0940,2275,2275,2265,2270,1712443
20210201,0941,2265,2275,2250,2255,4497766
20210201,0942,2250,2265,2245,2265,1513024
20210201,0943,2260,2265,2255,2255,4580789
20210201,0944,2260,2265,2250,2260,2077916
20210201,0945,2255,2260,2250,2255,955653
20210201,0946,2255,2255,2240,2250,4001850
20210201,0947,2245,2250,2240,2250,3285536
20210201,0948,2245,2250,2240,2245,822005
20210201,0949,2245,2245,2235,2240,3453171
20210201,0950,2240,2250,2235,2245,2777242
20210201,0951,2245,2245,2235,2240,2227827
20210201,0952,2235,2240,2230,2230,4061734
20210201,0953,2235,2235,2225,2230,4239992
20210201,0954,2230,2235,2225,2225,1868684
20210201,0955,2225,2235,2225,2230,1359957
20210201,0956,2230,2230,2220,2225,3855072
20210201,0957,2225,2230,2220,2225,1057286
20210201,0958,2225,2230,2220,2230,1343660
20210201,0959,2230,2235,2220,2230,3874733
20210201,1000,2235,2235,2225,2230,2997523
20210201,1001,2230,2230,2220,2225,3690568
20210201,1002,2225,2230,2215,2220,6095165
20210201,1003,2225,2230,2215,2225,3004542
20210201,1004,2220,2230,2220,2220,2444203
20210201,1005,2220,2220,2215,2220,1880228
20210201,1006,2220,2225,2210,2225,3778231
20210201,1007,2225,2225,2215,2215,1582772
20210201,1008,2220,2220,2215,2220,1208431
20210201,1009,2215,2230,2215,2225,1772979
20210201,1010,2225,2235,2220,2235,1956205
20210201,1011,2230,2235,2225,2230,2200614
20210201,1012,2235,2240,2230,2240,2434237
20210201,1013,2240,2250,2235,2245,3238572
20210201,1014,2245,2250,2240,2245,2096141
20210201,1015,2245,2250,2235,2235,1982983
20210201,1016,2240,2240,2225,2235,2250775
20210201,1017,2230,2235,2230,2230,144766
20210201,1018,2235,2235,2225,2230,1664622
20210201,1019,2225,2230,2220,2225,2342331
20210201,1020,2225,2230,2220,2225,1471634
20210201,1021,2225,2235,2225,2230,1268549
20210201,1022,2230,2235,2220,2225,2172427
20210201,1023,2225,2225,2220,2220,2714435
20210201,1024,2220,2225,2220,2225,1408481
20210201,1025,2225,2230,2220,2220,1201750
20210201,1026,2220,2225,2215,2215,1146010
20210201,1027,2215,2220,2210,2215,3149188
20210201,1028,2220,2220,2210,2210,1607037
20210201,1029,2215,2215,2205,2210,2168582
20210201,1030,2210,2215,2205,2210,2571482
20210201,1031,2205,2210,2200,2205,3935636
20210201,1032,2205,2215,2205,2210,1196929
20210201,1033,2215,2215,2210,2215,1114082
20210201,1034,2210,2215,2200,2205,3393583
20210201,1035,2205,2205,2200,2200,499823
20210201,1036,2205,2205,2195,2200,4032606
20210201,1037,2200,2200,2195,2195,1407281
20210201,1038,2195,2200,2190,2190,2123086
20210201,1039,2195,2200,2190,2195,1936814
20210201,1040,2190,2195,2190,2195,1381523
20210201,1041,2190,2195,2190,2195,888926
20210201,1042,2195,2200,2190,2195,2927051
20210201,1043,2195,2195,2190,2195,407763
20210201,1044,2195,2200,2190,2200,1946707
20210201,1045,2195,2200,2195,2195,1716379
20210201,1046,2195,2205,2195,2205,3413602
20210201,1047,2205,2205,2195,2200,1608366
20210201,1048,2200,2200,2185,2195,4280875
20210201,1049,2190,2195,2185,2190,1591344
20210201,1050,2195,2205,2190,2200,3747904
20210201,1051,2205,2205,2200,2205,1351405
20210201,1052,2205,2205,2195,2200,2233518
20210201,1053,2200,2200,2195,2200,3745495
20210201,1054,2200,2205,2195,2205,1436411
20210201,1055,2205,2205,2195,2200,1554746
20210201,1056,2205,2205,2195,2205,1240614
20210201,1057,2205,2205,2195,2205,366637
20210201,1058,2205,2210,2195,2200,2255572
20210201,1059,2200,2205,2200,2205,1109338
20210201,1100,2205,2210,2200,2210,595228
20210201,1101,2205,2210,2200,2205,1542877
20210201,1102,2205,2215,2200,2210,2105566
20210201,1103,2210,2215,2210,2215,545020
20210201,1104,2215,2215,2210,2210,590856
20210201,1105,2215,2215,2200,2205,3145484
20210201,1106,2205,2215,2205,2210,3313498
20210201,1107,2210,2210,2205,2210,2672215
20210201,1108,2205,2215,2205,2210,982217
20210201,1109,2210,2215,2205,2210,626510
20210201,1110,2215,2220,2210,2220,1093481
20210201,1111,2220,2225,2215,2225,1631631
20210201,1112,2225,2230,2220,2225,3859066
20210201,1113,2230,2230,2220,2220,2682160
20210201,1114,2220,2225,2215,2220,1506954
20210201,1115,2220,2225,2215,2215,1081562
20210201,1116,2220,2220,2210,2215,1836254
20210201,1117,2210,2215,2210,2210,276838
20210201,1118,2210,2215,2210,2210,287144
20210201,1119,2210,2215,2205,2215,2410037
20210201,1120,2210,2215,2205,2205,281538
20210201,1121,2205,2210,2200,2200,1537878
20210201,1122,2200,2205,2200,2205,549395
20210201,1123,2205,2205,2200,2205,307621
20210201,1124,2200,2205,2200,2200,224365
20210201,1125,2205,2205,2195,2200,2355556
20210201,1126,2205,2205,2195,2200,1741276
20210201,1127,2200,2205,2195,2205,819602
20210201,1128,2205,2205,2195,2200,997528
20210201,1129,2200,2205,2200,2200,629458
20210201,1130,2200,2205,2200,2205,1887235
20210201,1131,2200,2205,2190,2195,2571081
20210201,1132,2195,2205,2195,2205,1493487
20210201,1133,2200,2205,2195,2200,1246104
20210201,1134,2205,2205,2195,2205,610885
20210201,1135,2200,2210,2200,2210,878245
20210201,1136,2210,2210,2200,2210,603390
20210201,1137,2205,2210,2205,2210,168988
20210201,1138,2205,2210,2205,2210,287730
20210201,1139,2210,2220,2210,2220,2262506
20210201,1140,2215,2220,2210,2215,924218
20210201,1141,2215,2220,2210,2215,2142661
20210201,1142,2215,2220,2215,2220,517977
20210201,1143,2220,2220,2205,2210,2632432
20210201,1144,2210,2210,2205,2205,940769
20210201,1145,2205,2210,2205,2210,575607
20210201,1146,2205,2210,2205,2210,113640
20210201,1147,2210,2215,2205,2210,2216715
20210201,1148,2210,2210,2205,2205,107336
20210201,1149,2210,2210,2200,2205,2014891
20210201,1150,2205,2210,2200,2205,1102713
20210201,1151,2205,2205,2200,2205,157348
20210201,1152,2205,2210,2200,2200,215316
20210201,1153,2200,2205,2195,2200,1757179
20210201,1154,2200,2205,2200,2205,982503
20210201,1155,2200,2205,2200,2200,274803
20210201,1156,2205,2210,2200,2210,408878
20210201,1157,2210,2210,2205,2205,269895
20210201,1158,2205,2210,2200,2210,400610
20210201,1159,2205,2210,2205,2210,29470
20210201,1200,2205,2210,2200,2205,429995
20210201,1201,2205,2205,2200,2200,564490
20210201,1202,2205,2205,2195,2200,1601468
20210201,1203,2200,2205,2195,2200,477090
20210201,1204,2195,2200,2195,2200,111684
20210201,1205,2195,2200,2195,2195,2407011
20210201,1206,2195,2200,2190,2195,1029347
20210201,1207,2190,2195,2190,2195,355802
20210201,1208,2195,2195,2190,2195,903822
20210201,1209,2195,2200,2195,2200,956673
20210201,1210,2195,2200,2195,2195,143458
20210201,1211,2200,2200,2195,2200,166553
20210201,1212,2195,2200,2195,2200,281525
20210201,1213,2195,2200,2195,2200,87572
20210201,1214,2200,2205,2195,2200,1167350
20210201,1215,2200,2200,2190,2190,1327629
20210201,1216,2190,2195,2190,2195,572105
20210201,1217,2195,2200,2190,2200,786599
20210201,1218,2195,2200,2195,2195,314560
20210201,1219,2200,2200,2195,2195,96791
20210201,1220,2195,2195,2190,2190,3452896
20210201,1221,2190,2190,2180,2180,4930090
20210201,1222,2185,2185,2180,2185,607801
20210201,1223,2185,2185,2175,2180,5076997
20210201,1224,2185,2185,2175,2180,912104
20210201,1225,2180,2185,2180,2185,685082
20210201,1226,2185,2185,2180,2185,1621021
20210201,1227,2185,2185,2180,2180,209146
20210201,1228,2185,2185,2180,2180,124625
20210201,1229,2185,2185,2175,2185,2152264
20210201,1230,2180,2185,2175,2175,437511
20210201,1231,2180,2180,2175,2175,289896
20210201,1232,2175,2180,2170,2175,2250121
20210201,1233,2175,2180,2175,2175,187389
20210201,1234,2180,2180,2175,2175,763082
20210201,1235,2175,2175,2170,2170,687125
20210201,1236,2170,2180,2170,2175,1827366
20210201,1237,2180,2180,2170,2175,1048834
20210201,1238,2175,2180,2170,2180,451972
20210201,1239,2180,2180,2170,2175,1138343
20210201,1240,2175,2180,2175,2180,279738
20210201,1241,2180,2180,2175,2175,339472
20210201,1242,2180,2180,2175,2180,110259
20210201,1243,2175,2175,2170,2175,816213
20210201,1244,2170,2175,2170,2175,338575
20210201,1245,2170,2175,2170,2170,501462
20210201,1246,2170,2180,2170,2175,4417844
20210201,1247,2175,2180,2170,2175,1855518
20210201,1248,2175,2180,2170,2175,684469
20210201,1249,2180,2180,2175,2180,261900
20210201,1250,2180,2180,2170,2180,867559
20210201,1251,2180,2180,2175,2180,157050
20210201,1252,2180,2180,2175,2180,213640
20210201,1253,2180,2180,2170,2180,1234557
20210201,1254,2175,2180,2170,2175,1155695
20210201,1255,2180,2180,2175,2175,201374
20210201,1256,2180,2180,2170,2180,722765
20210201,1257,2180,2180,2175,2180,1253906
20210201,1258,2180,2185,2175,2180,896458
20210201,1259,2180,2185,2175,2185,266837
20210201,1300,2185,2185,2180,2185,706239
20210201,1301,2185,2185,2180,2185,591145
20210201,1302,2185,2185,2175,2180,1142094
20210201,1303,2180,2180,2175,2175,599333
20210201,1304,2180,2180,2175,2175,55850
20210201,1305,2180,2180,2175,2180,328445
20210201,1306,2175,2180,2175,2180,455179
20210201,1307,2180,2185,2175,2185,1905625
20210201,1308,2180,2190,2180,2185,1327939
20210201,1309,2185,2190,2180,2185,1188338
20210201,1310,2185,2185,2180,2180,171519
20210201,1311,2185,2185,2180,2185,77239
20210201,1312,2185,2190,2180,2190,650247
20210201,1313,2190,2190,2185,2190,343206
20210201,1314,2190,2190,2180,2185,947135
20210201,1315,2180,2185,2180,2185,56185
20210201,1316,2185,2185,2180,2180,85367
20210201,1317,2185,2185,2180,2185,461098
20210201,1318,2180,2185,2180,2185,1464303
20210201,1319,2185,2185,2180,2185,103921
20210201,1320,2180,2185,2180,2185,2650791
20210201,1321,2180,2185,2175,2175,598379
20210201,1322,2180,2180,2170,2175,3635681
20210201,1323,2175,2180,2175,2175,198128
20210201,1324,2175,2180,2170,2175,667584
20210201,1325,2175,2175,2170,2175,184027
20210201,1326,2170,2175,2170,2170,117881
20210201,1327,2170,2175,2170,2175,155619
20210201,1328,2170,2175,2170,2170,193030
20210201,1329,2170,2175,2170,2175,534951
20210201,1330,2175,2180,2170,2180,524044
20210201,1331,2180,2180,2170,2175,1815258
20210201,1332,2180,2180,2175,2175,27794
20210201,1333,2180,2185,2175,2180,1598945
20210201,1334,2180,2180,2175,2180,447574
20210201,1335,2180,2180,2180,2180,36261
20210201,1336,2180,2180,2175,2175,71609
20210201,1337,2175,2180,2175,2175,2032287
20210201,1338,2180,2180,2175,2180,45956
20210201,1339,2175,2180,2175,2175,349229
20210201,1340,2175,2175,2170,2170,94036
20210201,1341,2170,2175,2170,2170,1465078
20210201,1342,2170,2170,2165,2170,1535582
20210201,1343,2170,2175,2165,2175,1336372
20210201,1344,2175,2175,2170,2175,2582904
20210201,1345,2175,2180,2175,2180,45628
20210201,1346,2175,2180,2175,2175,110477
20210201,1347,2175,2180,2170,2180,623106
20210201,1348,2175,2180,2175,2180,239380
20210201,1349,2175,2180,2170,2175,609534
20210201,1350,2175,2180,2170,2175,761488
20210201,1351,2175,2180,2165,2170,1935835
20210201,1352,2170,2175,2165,2170,2292867
20210201,1353,2170,2175,2165,2165,435448
20210201,1354,2165,2175,2165,2170,640147
20210201,1355,2175,2180,2170,2175,3665179
20210201,1356,2175,2175,2170,2175,120790
20210201,1357,2175,2175,2170,2175,45038
20210201,1358,2175,2175,2170,2170,1381568
20210201,1359,2170,2170,2165,2170,685226
20210201,1400,2170,2170,2165,2170,106840
20210201,1401,2170,2175,2165,2170,1205238
20210201,1402,2170,2175,2165,2170,755065
20210201,1403,2170,2170,2165,2170,83660
20210201,1404,2170,2170,2165,2170,64375
20210201,1405,2170,2170,2165,2165,605035
20210201,1406,2165,2175,2165,2170,1348137
20210201,1407,2170,2170,2160,2165,5683777
20210201,1408,2160,2170,2160,2165,874766
20210201,1409,2160,2170,2160,2165,1464472
20210201,1410,2165,2170,2165,2165,225275
20210201,1411,2165,2170,2165,2165,1894327
20210201,1412,2165,2170,2160,2165,1397493
20210201,1413,2165,2170,2160,2170,1289582
20210201,1414,2170,2170,2165,2165,813627
20210201,1415,2165,2170,2165,2165,541176
20210201,1416,2170,2175,2165,2170,3738533
20210201,1417,2170,2170,2165,2170,1443258
20210201,1418,2165,2170,2165,2170,43329
20210201,1419,2165,2170,2160,2165,1583093
20210201,1420,2165,2170,2160,2165,766187
20210201,1421,2170,2170,2160,2160,572085
20210201,1422,2160,2165,2160,2160,57128
20210201,1423,2160,2170,2160,2165,982790
20210201,1424,2165,2170,2165,2170,110491
20210201,1425,2165,2170,2165,2165,47870
20210201,1426,2165,2170,2165,2170,1963130
20210201,1427,2170,2175,2165,2170,659770
20210201,1428,2175,2180,2170,2175,4101908
20210201,1429,2175,2180,2175,2180,462241
20210201,1430,2180,2180,2175,2180,432217
20210201,1431,2180,2185,2175,2180,2712141
20210201,1432,2180,2180,2170,2175,300681
20210201,1433,2170,2180,2170,2175,654804
20210201,1434,2175,2180,2175,2175,329709
20210201,1435,2175,2185,2175,2180,1172285
20210201,1436,2185,2185,2175,2180,1816432
20210201,1437,2180,2180,2175,2175,935515
20210201,1438,2175,2180,2170,2175,1802025
20210201,1439,2170,2180,2170,2175,783693
20210201,1440,2175,2185,2175,2180,2260977
20210201,1441,2180,2180,2170,2175,2017175
20210201,1442,2175,2180,2175,2180,122753
20210201,1443,2175,2180,2175,2180,1228493
20210201,1444,2180,2180,2175,2180,357251
20210201,1445,2175,2180,2170,2175,2203147
20210201,1446,2175,2180,2170,2175,911081
20210201,1447,2175,2175,2165,2170,2268393
20210201,1448,2165,2170,2165,2165,90834
20210201,1449,2165,2170,2165,2165,86611
20210201,1450,2165,2170,2165,2170,26286
20210201,1451,2165,2170,2165,2165,969359
20210201,1452,2170,2170,2165,2170,58242
20210201,1453,2170,2175,2165,2170,1920851
20210201,1454,2170,2175,2165,2170,266943
20210201,1455,2165,2170,2165,2170,169196
20210201,1456,2170,2170,2165,2170,32705
20210201,1457,2170,2170,2165,2165,100862
20210201,1458,2165,2170,2165,2170,1097427
20210201,1459,2170,2175,2165,2170,500987
20210201,1500,2170,2175,2165,2170,522852
20210201,1501,2165,2170,2165,2170,341940
20210201,1502,2170,2170,2165,2170,76405
20210201,1503,2170,2175,2165,2170,1018782
20210201,1504,2170,2175,2170,2170,34357
20210201,1505,2170,2175,2170,2170,65246
20210201,1506,2175,2175,2170,2175,1637275
20210201,1507,2175,2175,2170,2175,875440
20210201,1508,2170,2175,2170,2175,41081
20210201,1509,2170,2175,2165,2165,666577
20210201,1510,2165,2170,2165,2165,427195
20210201,1511,2170,2170,2165,2170,120143
20210201,1512,2165,2170,2160,2165,1806009
20210201,1513,2165,2165,2160,2160,905536
20210201,1514,2160,2165,2155,2160,3157605
20210201,1515,2155,2160,2155,2155,652282
20210201,1516,2160,2160,2155,2155,390640
20210201,1517,2160,2160,2155,2160,647697
20210201,1518,2155,2160,2150,2155,3740487
20210201,1519,2155,2160,2150,2155,1454605
20210201,1520,2155,2160,2155,2155,600426
20210201,1530,2155,2155,2155,2155,4892092