날짜,시간,시가,고가,저가,종가,거래량
20210225,0901,26275,26410,26275,26335,1309725
20210225,0902,26335,26350,26210,26215,274234
20210225,0903,26210,26340,26210,26260,360786
20210225,0904,26260,26325,26240,26260,281434
20210225,0905,26260,26310,26230,26240,227803
20210225,0906,26250,26300,26245,26285,248268
20210225,0907,26290,26320,26240,26260,447941
20210225,0908,26260,26310,26220,26230,242777
20210225,0909,26235,26310,26230,26290,271366
20210225,0910,26285,26300,26220,26265,172551
20210225,0911,26265,26315,26260,26270,376210
20210225,0912,26270,26300,26245,26250,134776
20210225,0913,26250,26300,26235,26265,272485
20210225,0914,26265,26300,26250,26300,119692
20210225,0915,26300,26315,26270,26300,207677
20210225,0916,26295,26365,26290,26355,494742
20210225,0917,26355,26360,26325,26345,134874
20210225,0918,26350,26405,26340,26405,299029
20210225,0919,26405,26410,26370,26370,183560
20210225,0920,26370,26400,26355,26375,109230
20210225,0921,26375,26405,26350,26355,135811
20210225,0922,26350,26355,26265,26290,168368
20210225,0923,26280,26335,26275,26285,101752
20210225,0924,26290,26300,26265,26275,89434
20210225,0925,26280,26320,26275,26295,91872
20210225,0926,26295,26390,26290,26380,191494
20210225,0927,26380,26445,26380,26435,383856
20210225,0928,26430,26475,26430,26470,255700
20210225,0929,26470,26495,26455,26490,268291
20210225,0930,26490,26500,26445,26445,169179
20210225,0931,26450,26480,26425,26430,136011
20210225,0932,26425,26450,26400,26445,100124
20210225,0933,26445,26515,26440,26510,308112
20210225,0934,26510,26530,26490,26490,201905
20210225,0935,26490,26520,26485,26510,132422
20210225,0936,26505,26525,26505,26525,108576
20210225,0937,26525,26535,26495,26515,123987
20210225,0938,26510,26520,26475,26490,106762
20210225,0939,26485,26505,26440,26450,95870
20210225,0940,26440,26455,26430,26430,244743
20210225,0941,26435,26520,26425,26505,104102
20210225,0942,26500,26545,26480,26540,180825
20210225,0943,26540,26565,26530,26555,176144
20210225,0944,26560,26565,26535,26545,78898
20210225,0945,26550,26570,26535,26565,89775
20210225,0946,26565,26575,26530,26565,119307
20210225,0947,26560,26585,26550,26570,153333
20210225,0948,26575,26590,26565,26570,75373
20210225,0949,26580,26630,26570,26625,204592
20210225,0950,26625,26650,26625,26640,149016
20210225,0951,26640,26670,26625,26640,236461
20210225,0952,26640,26660,26630,26635,97191
20210225,0953,26635,26660,26635,26655,77772
20210225,0954,26660,26670,26630,26640,141678
20210225,0955,26650,26650,26615,26630,93330
20210225,0956,26620,26635,26610,26610,40821
20210225,0957,26615,26635,26595,26625,76020
20210225,0958,26625,26660,26625,26635,108506
20210225,0959,26635,26650,26625,26630,23797
20210225,1000,26625,26645,26575,26575,109987
20210225,1001,26575,26640,26575,26610,80398
20210225,1002,26610,26620,26565,26575,83423
20210225,1003,26580,26585,26535,26550,179570
20210225,1004,26550,26555,26500,26510,117304
20210225,1005,26505,26520,26450,26460,250128
20210225,1006,26460,26495,26450,26465,181020
20210225,1007,26460,26475,26430,26475,134641
20210225,1008,26470,26480,26395,26395,117990
20210225,1009,26395,26400,26355,26385,116177
20210225,1010,26390,26420,26365,26420,186599
20210225,1011,26420,26475,26415,26450,170061
20210225,1012,26460,26460,26390,26455,79068
20210225,1013,26460,26475,26430,26465,86567
20210225,1014,26455,26475,26425,26440,95289
20210225,1015,26445,26480,26425,26475,66532
20210225,1016,26465,26525,26450,26525,142998
20210225,1017,26520,26620,26520,26590,261608
20210225,1018,26595,26605,26565,26575,101030
20210225,1019,26580,26590,26555,26570,72138
20210225,1020,26575,26595,26505,26515,129322
20210225,1021,26515,26560,26515,26540,66350
20210225,1022,26540,26580,26535,26565,59203
20210225,1023,26565,26570,26525,26525,46914
20210225,1024,26525,26530,26475,26495,101628
20210225,1025,26485,26500,26460,26475,99729
20210225,1026,26465,26555,26465,26535,91102
20210225,1027,26540,26550,26485,26490,69469
20210225,1028,26490,26565,26490,26560,113639
20210225,1029,26555,26620,26555,26605,480600
20210225,1030,26605,26625,26585,26595,68272
20210225,1031,26590,26620,26560,26565,68662
20210225,1032,26570,26605,26565,26570,52783
20210225,1033,26580,26625,26575,26615,61479
20210225,1034,26620,26640,26595,26600,134174
20210225,1035,26600,26625,26560,26560,92391
20210225,1036,26560,26605,26530,26540,78679
20210225,1037,26545,26555,26510,26525,85332
20210225,1038,26520,26530,26495,26520,70336
20210225,1039,26525,26595,26520,26545,79653
20210225,1040,26545,26575,26520,26525,56655
20210225,1041,26530,26605,26520,26605,80781
20210225,1042,26600,26610,26570,26580,46421
20210225,1043,26580,26615,26580,26600,49271
20210225,1044,26600,26610,26585,26605,27398
20210225,1045,26610,26640,26600,26635,107442
20210225,1046,26635,26695,26635,26690,329404
20210225,1047,26695,26700,26665,26685,119673
20210225,1048,26685,26695,26660,26685,87565
20210225,1049,26680,26685,26645,26665,45533
20210225,1050,26670,26685,26655,26670,52244
20210225,1051,26680,26685,26585,26590,86150
20210225,1052,26595,26625,26585,26590,40627
20210225,1053,26600,26615,26580,26600,120953
20210225,1054,26600,26600,26535,26545,88765
20210225,1055,26545,26585,26540,26545,90280
20210225,1056,26555,26580,26545,26565,80127
20210225,1057,26555,26595,26550,26585,86830
20210225,1058,26585,26605,26575,26585,141477
20210225,1059,26580,26580,26510,26520,160415
20210225,1100,26515,26520,26495,26520,89956
20210225,1101,26515,26540,26480,26485,149889
20210225,1102,26485,26530,26475,26525,77686
20210225,1103,26525,26540,26495,26535,52418
20210225,1104,26535,26575,26535,26565,67248
20210225,1105,26560,26590,26560,26585,108298
20210225,1106,26590,26595,26575,26575,34101
20210225,1107,26575,26600,26550,26600,62240
20210225,1108,26600,26640,26590,26630,174516
20210225,1109,26640,26640,26615,26630,63273
20210225,1110,26630,26640,26610,26630,42570
20210225,1111,26625,26630,26605,26620,17649
20210225,1112,26615,26645,26600,26630,124630
20210225,1113,26625,26660,26620,26655,111807
20210225,1114,26655,26685,26650,26680,105473
20210225,1115,26680,26690,26665,26680,40557
20210225,1116,26680,26690,26665,26675,61102
20210225,1117,26680,26700,26675,26685,124809
20210225,1118,26685,26695,26645,26645,37780
20210225,1119,26650,26675,26645,26650,33060
20210225,1120,26660,26695,26655,26695,57833
20210225,1121,26690,26695,26655,26675,33115
20210225,1122,26675,26680,26630,26630,44890
20210225,1123,26640,26685,26635,26680,33436
20210225,1124,26680,26685,26660,26670,127008
20210225,1125,26665,26680,26655,26665,48672
20210225,1126,26675,26675,26625,26640,34412
20210225,1127,26640,26660,26635,26650,77558
20210225,1128,26650,26660,26610,26620,56967
20210225,1129,26620,26635,26610,26635,16705
20210225,1130,26630,26645,26605,26615,23206
20210225,1131,26620,26655,26615,26650,39488
20210225,1132,26650,26675,26645,26670,47521
20210225,1133,26665,26675,26645,26645,35331
20210225,1134,26650,26680,26650,26665,93860
20210225,1135,26670,26675,26650,26655,40937
20210225,1136,26655,26675,26625,26645,21281
20210225,1137,26645,26675,26645,26670,33046
20210225,1138,26670,26690,26670,26690,97899
20210225,1139,26685,26700,26680,26695,78707
20210225,1140,26695,26720,26690,26710,244389
20210225,1141,26710,26720,26680,26695,63543
20210225,1142,26700,26710,26690,26690,25773
20210225,1143,26690,26690,26660,26670,42716
20210225,1144,26670,26695,26650,26690,22412
20210225,1145,26690,26695,26675,26675,34383
20210225,1146,26685,26690,26665,26680,28590
20210225,1147,26680,26690,26660,26660,23171
20210225,1148,26660,26675,26645,26660,22339
20210225,1149,26655,26680,26655,26655,16416
20210225,1150,26660,26675,26650,26665,49015
20210225,1151,26670,26670,26635,26640,34157
20210225,1152,26645,26675,26640,26675,30986
20210225,1153,26670,26675,26650,26665,18696
20210225,1154,26665,26680,26660,26670,14306
20210225,1155,26670,26675,26650,26660,11991
20210225,1156,26665,26665,26620,26625,34153
20210225,1157,26625,26645,26615,26620,32115
20210225,1158,26620,26640,26615,26640,23953
20210225,1159,26640,26655,26620,26620,28385
20210225,1200,26625,26630,26600,26610,29612
20210225,1201,26605,26615,26565,26575,76400
20210225,1202,26570,26590,26565,26575,43292
20210225,1203,26570,26595,26570,26595,17962
20210225,1204,26595,26615,26595,26605,96747
20210225,1205,26605,26635,26595,26635,32892
20210225,1206,26625,26670,26625,26665,79943
20210225,1207,26665,26695,26660,26695,180959
20210225,1208,26700,26700,26680,26685,32715
20210225,1209,26680,26690,26670,26680,49333
20210225,1210,26685,26685,26655,26675,50847
20210225,1211,26675,26680,26655,26655,7514
20210225,1212,26655,26660,26635,26645,98399
20210225,1213,26645,26650,26635,26650,24175
20210225,1214,26650,26675,26645,26670,73775
20210225,1215,26675,26680,26655,26665,11628
20210225,1216,26665,26675,26645,26660,15716
20210225,1217,26665,26670,26645,26665,6135
20210225,1218,26665,26695,26665,26690,84859
20210225,1219,26695,26710,26680,26705,107121
20210225,1220,26705,26705,26690,26700,39235
20210225,1221,26700,26730,26695,26720,143921
20210225,1222,26720,26740,26715,26735,59210
20210225,1223,26730,26750,26730,26745,76446
20210225,1224,26745,26750,26735,26750,46273
20210225,1225,26745,26765,26740,26760,136928
20210225,1226,26760,26780,26755,26770,84679
20210225,1227,26765,26815,26760,26810,219193
20210225,1228,26815,26835,26795,26835,127917
20210225,1229,26835,26870,26830,26855,179028
20210225,1230,26855,26870,26850,26850,76553
20210225,1231,26860,26860,26835,26845,108409
20210225,1232,26845,26855,26835,26845,101416
20210225,1233,26835,26865,26835,26865,108127
20210225,1234,26865,26890,26855,26885,150529
20210225,1235,26885,26895,26855,26880,127072
20210225,1236,26885,26905,26885,26900,138558
20210225,1237,26900,26910,26890,26890,111709
20210225,1238,26890,26900,26875,26880,121384
20210225,1239,26880,26890,26870,26880,46300
20210225,1240,26880,26895,26870,26880,35727
20210225,1241,26885,26900,26870,26895,64453
20210225,1242,26895,26920,26885,26910,104088
20210225,1243,26910,26915,26895,26905,25391
20210225,1244,26900,26910,26895,26900,23514
20210225,1245,26900,26915,26875,26880,67984
20210225,1246,26880,26895,26875,26885,27594
20210225,1247,26875,26900,26875,26890,33838
20210225,1248,26885,26890,26860,26870,106626
20210225,1249,26865,26880,26860,26870,20458
20210225,1250,26860,26870,26855,26865,16549
20210225,1251,26865,26885,26860,26870,89126
20210225,1252,26875,26905,26865,26895,43611
20210225,1253,26900,26915,26895,26910,91745
20210225,1254,26910,26940,26910,26930,96344
20210225,1255,26930,26940,26925,26935,67740
20210225,1256,26935,26940,26925,26925,80326
20210225,1257,26930,26935,26925,26930,8153
20210225,1258,26930,26935,26920,26930,31182
20210225,1259,26935,26960,26930,26955,130026
20210225,1300,26955,26985,26955,26985,95448
20210225,1301,26985,26990,26970,26985,79328
20210225,1302,26980,27015,26980,27010,308022
20210225,1303,27015,27015,27000,27005,116474
20210225,1304,27005,27020,26995,27000,104623
20210225,1305,27000,27015,26990,27010,105992
20210225,1306,27010,27035,27010,27030,162868
20210225,1307,27030,27040,27025,27030,54894
20210225,1308,27030,27035,27020,27025,54508
20210225,1309,27030,27035,27020,27020,38504
20210225,1310,27015,27035,27015,27015,37773
20210225,1311,27010,27030,26965,26975,147918
20210225,1312,26975,26990,26970,26990,59428
20210225,1313,26990,27020,26980,27015,84150
20210225,1314,27020,27050,27015,27050,145712
20210225,1315,27050,27075,27045,27065,125153
20210225,1316,27070,27090,27065,27085,103872
20210225,1317,27085,27100,27075,27095,64219
20210225,1318,27100,27110,27090,27095,190845
20210225,1319,27090,27100,27070,27100,178834
20210225,1320,27095,27095,27060,27070,103198
20210225,1321,27075,27080,27010,27015,131863
20210225,1322,27015,27030,26990,27010,128376
20210225,1323,27005,27015,26980,26985,172093
20210225,1324,26990,27030,26990,27000,90878
20210225,1325,27005,27025,27000,27010,33859
20210225,1326,27015,27040,26990,27030,55298
20210225,1327,27030,27040,27020,27030,31142
20210225,1328,27025,27035,27010,27025,27296
20210225,1329,27015,27025,26980,27000,76930
20210225,1330,26995,27000,26975,26985,17322
20210225,1331,26980,27010,26980,27005,36526
20210225,1332,27000,27025,26985,27015,83439
20210225,1333,27015,27030,26990,27015,80959
20210225,1334,27020,27040,27015,27025,66025
20210225,1335,27025,27035,26980,26995,46803
20210225,1336,26995,27000,26975,26995,44234
20210225,1337,27000,27025,26990,27010,61491
20210225,1338,27010,27015,26980,26980,20203
20210225,1339,26985,27000,26960,26990,85783
20210225,1340,26990,27015,26980,27005,44719
20210225,1341,27005,27040,27000,27035,107608
20210225,1342,27030,27045,27010,27020,51629
20210225,1343,27020,27030,26990,27005,57727
20210225,1344,27010,27020,26995,27020,42248
20210225,1345,27020,27025,27000,27015,17887
20210225,1346,27010,27040,27005,27025,98556
20210225,1347,27030,27035,27020,27020,8835
20210225,1348,27025,27040,27005,27005,72507
20210225,1349,27015,27035,27005,27035,37145
20210225,1350,27035,27070,27025,27065,104410
20210225,1351,27065,27095,27065,27085,111858
20210225,1352,27085,27130,27085,27120,280678
20210225,1353,27120,27140,27115,27140,60824
20210225,1354,27135,27135,27115,27120,72090
20210225,1355,27120,27140,27115,27125,109050
20210225,1356,27130,27165,27130,27155,127508
20210225,1357,27160,27170,27135,27150,124827
20210225,1358,27155,27160,27120,27125,63851
20210225,1359,27125,27130,27100,27105,51864
20210225,1400,27105,27115,27100,27100,39631
20210225,1401,27100,27145,27090,27100,82065
20210225,1402,27100,27125,27080,27080,50715
20210225,1403,27080,27110,27080,27105,53572
20210225,1404,27105,27145,27105,27130,101206
20210225,1405,27130,27160,27115,27150,162528
20210225,1406,27150,27155,27115,27120,72438
20210225,1407,27120,27160,27115,27155,59638
20210225,1408,27160,27170,27150,27160,113484
20210225,1409,27165,27165,27135,27145,64824
20210225,1410,27140,27150,27135,27140,29326
20210225,1411,27135,27150,27120,27125,110131
20210225,1412,27125,27125,27100,27110,95620
20210225,1413,27110,27115,27085,27090,51510
20210225,1414,27095,27115,27080,27110,26244
20210225,1415,27110,27115,27075,27075,38119
20210225,1416,27085,27095,27060,27065,28226
20210225,1417,27060,27100,27055,27065,35688
20210225,1418,27065,27090,27060,27080,38191
20210225,1419,27080,27115,27080,27110,90855
20210225,1420,27110,27140,27110,27140,91554
20210225,1421,27135,27185,27135,27175,201393
20210225,1422,27170,27185,27160,27165,185709
20210225,1423,27170,27185,27160,27180,65259
20210225,1424,27180,27205,27160,27200,312372
20210225,1425,27200,27210,27180,27190,88061
20210225,1426,27195,27250,27195,27245,168226
20210225,1427,27240,27245,27220,27225,90603
20210225,1428,27225,27250,27225,27230,106926
20210225,1429,27230,27245,27225,27230,42346
20210225,1430,27235,27250,27230,27240,32835
20210225,1431,27240,27265,27235,27260,159576
20210225,1432,27260,27285,27255,27280,80011
20210225,1433,27280,27300,27265,27300,101492
20210225,1434,27295,27325,27290,27325,153503
20210225,1435,27325,27365,27320,27355,180052
20210225,1436,27345,27360,27295,27310,106832
20210225,1437,27305,27315,27285,27290,78417
20210225,1438,27295,27315,27280,27285,109879
20210225,1439,27280,27290,27260,27270,88224
20210225,1440,27275,27300,27255,27295,93526
20210225,1441,27295,27300,27260,27270,85878
20210225,1442,27265,27275,27260,27270,25902
20210225,1443,27275,27305,27270,27300,95021
20210225,1444,27300,27315,27295,27310,103129
20210225,1445,27305,27335,27295,27330,96091
20210225,1446,27335,27345,27315,27315,48233
20210225,1447,27315,27335,27295,27300,69680
20210225,1448,27300,27300,27255,27270,50646
20210225,1449,27275,27295,27270,27285,28871
20210225,1450,27285,27290,27275,27285,24210
20210225,1451,27290,27295,27230,27240,191542
20210225,1452,27240,27245,27210,27215,54289
20210225,1453,27210,27220,27165,27180,148940
20210225,1454,27175,27210,27170,27180,98163
20210225,1455,27185,27225,27165,27200,75901
20210225,1456,27200,27245,27200,27235,82647
20210225,1457,27240,27240,27200,27205,20111
20210225,1458,27205,27210,27175,27205,66531
20210225,1459,27205,27215,27185,27200,18445
20210225,1500,27195,27205,27180,27180,16890
20210225,1501,27185,27230,27180,27210,66480
20210225,1502,27210,27225,27185,27220,51352
20210225,1503,27225,27235,27215,27220,53199
20210225,1504,27220,27230,27210,27220,44257
20210225,1505,27220,27225,27195,27200,34128
20210225,1506,27205,27255,27195,27255,124085
20210225,1507,27250,27295,27250,27290,86731
20210225,1508,27295,27345,27290,27325,245956
20210225,1509,27325,27330,27305,27320,66622
20210225,1510,27315,27335,27295,27330,126542
20210225,1511,27330,27350,27305,27320,138592
20210225,1512,27315,27345,27305,27335,108136
20210225,1513,27335,27360,27320,27355,141483
20210225,1514,27355,27380,27345,27365,144526
20210225,1515,27365,27380,27350,27370,73500
20210225,1516,27365,27370,27355,27365,40033
20210225,1517,27365,27370,27340,27365,68963
20210225,1518,27365,27370,27320,27345,64718
20210225,1519,27345,27345,27315,27315,82049
20210225,1520,27330,27340,27315,27335,68362
20210225,1530,27330,27330,27330,27330,258180