날짜,시간,시가,고가,저가,종가,거래량
20210202,0901,2110,2115,2100,2115,8935499
20210202,0902,2110,2115,2100,2105,6319329
20210202,0903,2105,2115,2100,2115,4183588
20210202,0904,2110,2125,2110,2120,6693158
20210202,0905,2120,2125,2115,2125,5451276
20210202,0906,2125,2125,2110,2115,3743033
20210202,0907,2115,2115,2110,2115,2693784
20210202,0908,2115,2115,2105,2110,4229341
20210202,0909,2110,2120,2105,2115,3554505
20210202,0910,2115,2125,2110,2125,5801734
20210202,0911,2125,2130,2120,2125,3413552
20210202,0912,2130,2135,2125,2130,4611936
20210202,0913,2130,2135,2125,2130,3671222
20210202,0914,2130,2130,2120,2125,4110339
20210202,0915,2130,2130,2125,2130,4621581
20210202,0916,2130,2135,2125,2135,2282976
20210202,0917,2130,2140,2130,2135,2426860
20210202,0918,2135,2140,2130,2135,2451186
20210202,0919,2135,2140,2130,2135,1638339
20210202,0920,2130,2135,2120,2120,3472402
20210202,0921,2120,2130,2120,2125,4231693
20210202,0922,2120,2125,2120,2125,1439976
20210202,0923,2125,2135,2125,2135,2805634
20210202,0924,2135,2135,2130,2135,468776
20210202,0925,2135,2135,2125,2130,2314345
20210202,0926,2130,2130,2115,2115,3044966
20210202,0927,2120,2125,2115,2125,4050878
20210202,0928,2120,2135,2120,2130,3413734
20210202,0929,2130,2130,2120,2125,2516534
20210202,0930,2125,2130,2120,2130,1091678
20210202,0931,2130,2135,2125,2130,3648289
20210202,0932,2130,2130,2120,2125,2033235
20210202,0933,2125,2125,2115,2115,3271291
20210202,0934,2120,2125,2115,2120,1964371
20210202,0935,2115,2120,2115,2115,734205
20210202,0936,2115,2120,2105,2110,3445642
20210202,0937,2110,2115,2105,2105,4312506
20210202,0938,2105,2110,2100,2105,5176063
20210202,0939,2105,2110,2100,2105,1340281
20210202,0940,2110,2110,2105,2110,268613
20210202,0941,2110,2115,2105,2115,5965835
20210202,0942,2110,2115,2105,2110,1444758
20210202,0943,2110,2110,2095,2100,5868073
20210202,0944,2100,2100,2095,2095,1172874
20210202,0945,2095,2100,2090,2090,4105719
20210202,0946,2095,2100,2090,2100,5512375
20210202,0947,2100,2100,2095,2100,2336547
20210202,0948,2100,2105,2090,2095,5673725
20210202,0949,2095,2100,2090,2095,1069557
20210202,0950,2100,2100,2095,2095,507510
20210202,0951,2100,2100,2090,2095,1888371
20210202,0952,2090,2095,2085,2090,4255695
20210202,0953,2090,2095,2085,2090,4310934
20210202,0954,2090,2090,2085,2090,2237226
20210202,0955,2085,2090,2085,2090,507756
20210202,0956,2085,2090,2085,2085,1663130
20210202,0957,2085,2085,2080,2085,1816486
20210202,0958,2085,2085,2080,2085,2203464
20210202,0959,2080,2090,2080,2090,2754133
20210202,1000,2090,2090,2080,2085,2089835
20210202,1001,2085,2085,2075,2075,6390302
20210202,1002,2080,2080,2075,2080,709517
20210202,1003,2080,2085,2075,2085,1869978
20210202,1004,2080,2085,2075,2080,757567
20210202,1005,2075,2085,2075,2085,339703
20210202,1006,2085,2090,2080,2090,2957828
20210202,1007,2090,2095,2085,2085,3865723
20210202,1008,2085,2090,2080,2085,1280689
20210202,1009,2085,2085,2075,2080,3255854
20210202,1010,2080,2085,2075,2080,3408044
20210202,1011,2080,2080,2075,2075,321442
20210202,1012,2080,2080,2070,2070,4376001
20210202,1013,2075,2075,2070,2075,4380652
20210202,1014,2075,2075,2070,2070,3011155
20210202,1015,2070,2075,2065,2070,2952451
20210202,1016,2070,2070,2060,2065,6196656
20210202,1017,2065,2070,2060,2065,2984239
20210202,1018,2060,2065,2060,2060,344391
20210202,1019,2060,2065,2055,2060,4727061
20210202,1020,2060,2065,2055,2060,4144806
20210202,1021,2060,2065,2055,2065,2418719
20210202,1022,2065,2065,2060,2065,339331
20210202,1023,2065,2065,2060,2065,269426
20210202,1024,2065,2065,2055,2060,4414932
20210202,1025,2060,2065,2055,2060,3818256
20210202,1026,2060,2065,2055,2060,1600351
20210202,1027,2060,2065,2060,2060,965370
20210202,1028,2060,2065,2055,2060,799639
20210202,1029,2055,2060,2050,2055,4949725
20210202,1030,2055,2055,2050,2055,478217
20210202,1031,2055,2060,2050,2055,2657585
20210202,1032,2055,2055,2050,2055,3544358
20210202,1033,2055,2060,2050,2050,4584460
20210202,1034,2050,2050,2045,2050,2215303
20210202,1035,2050,2050,2045,2045,627838
20210202,1036,2050,2050,2040,2045,3189891
20210202,1037,2045,2045,2040,2045,2675826
20210202,1038,2045,2050,2040,2045,2499879
20210202,1039,2045,2045,2035,2040,3761825
20210202,1040,2040,2045,2035,2040,1890951
20210202,1041,2040,2045,2035,2045,2287423
20210202,1042,2045,2045,2040,2045,1811501
20210202,1043,2045,2050,2040,2045,1464326
20210202,1044,2045,2050,2040,2050,2211302
20210202,1045,2050,2050,2040,2045,2261801
20210202,1046,2045,2045,2035,2040,6584817
20210202,1047,2045,2045,2035,2040,2214389
20210202,1048,2040,2045,2035,2040,1693071
20210202,1049,2040,2045,2035,2040,2158680
20210202,1050,2045,2045,2040,2045,230690
20210202,1051,2045,2045,2035,2040,2939356
20210202,1052,2035,2040,2025,2025,8770265
20210202,1053,2025,2035,2025,2035,3383002
20210202,1054,2030,2035,2025,2030,3380179
20210202,1055,2030,2040,2030,2035,3054024
20210202,1056,2035,2045,2030,2045,1710701
20210202,1057,2045,2045,2035,2045,1826115
20210202,1058,2045,2045,2035,2040,1829819
20210202,1059,2040,2045,2035,2040,1856679
20210202,1100,2040,2045,2035,2045,1112673
20210202,1101,2045,2045,2040,2045,832481
20210202,1102,2045,2050,2040,2050,4790674
20210202,1103,2050,2055,2045,2055,3400342
20210202,1104,2055,2055,2045,2050,1006696
20210202,1105,2050,2050,2040,2045,1563313
20210202,1106,2045,2050,2040,2045,865319
20210202,1107,2045,2050,2045,2045,1103804
20210202,1108,2045,2050,2040,2050,826426
20210202,1109,2050,2050,2040,2045,1207705
20210202,1110,2045,2050,2035,2040,2992870
20210202,1111,2040,2040,2035,2040,170183
20210202,1112,2040,2045,2035,2040,1628945
20210202,1113,2040,2045,2040,2045,119907
20210202,1114,2040,2050,2040,2045,3426589
20210202,1115,2050,2055,2045,2055,1619750
20210202,1116,2055,2055,2050,2055,1653292
20210202,1117,2055,2055,2050,2050,2445836
20210202,1118,2055,2055,2050,2050,1377171
20210202,1119,2055,2055,2050,2050,157762
20210202,1120,2055,2055,2050,2050,1532061
20210202,1121,2050,2055,2045,2055,1787162
20210202,1122,2055,2055,2045,2050,1063374
20210202,1123,2050,2050,2040,2040,1864326
20210202,1124,2045,2045,2040,2040,82812
20210202,1125,2040,2045,2035,2035,2035174
20210202,1126,2040,2045,2035,2040,1025357
20210202,1127,2040,2045,2035,2040,1291040
20210202,1128,2040,2040,2035,2035,203108
20210202,1129,2040,2045,2035,2040,1092805
20210202,1130,2040,2045,2035,2045,447618
20210202,1131,2045,2045,2035,2035,524116
20210202,1132,2035,2045,2035,2040,482128
20210202,1133,2040,2040,2035,2035,2245852
20210202,1134,2035,2040,2030,2035,1260314
20210202,1135,2040,2040,2030,2035,757183
20210202,1136,2035,2040,2030,2035,1217822
20210202,1137,2030,2035,2030,2035,91168
20210202,1138,2035,2040,2030,2035,1725807
20210202,1139,2030,2035,2030,2035,100784
20210202,1140,2030,2040,2030,2040,2187858
20210202,1141,2040,2040,2035,2040,590003
20210202,1142,2040,2040,2035,2040,115252
20210202,1143,2040,2040,2035,2040,523026
20210202,1144,2040,2040,2035,2035,913217
20210202,1145,2035,2040,2030,2035,1851463
20210202,1146,2035,2040,2035,2040,71223
20210202,1147,2040,2040,2035,2040,78614
20210202,1148,2040,2040,2035,2040,1200006
20210202,1149,2040,2045,2035,2040,646410
20210202,1150,2040,2040,2035,2035,39445
20210202,1151,2040,2040,2035,2040,25830
20210202,1152,2040,2045,2035,2045,2431252
20210202,1153,2040,2045,2040,2040,57579
20210202,1154,2040,2045,2040,2045,68131
20210202,1155,2045,2050,2040,2045,1298286
20210202,1156,2045,2045,2040,2045,148521
20210202,1157,2045,2045,2040,2045,140816
20210202,1158,2045,2045,2040,2045,170387
20210202,1159,2040,2050,2040,2045,1928951
20210202,1200,2045,2050,2045,2050,423388
20210202,1201,2050,2050,2040,2050,1364786
20210202,1202,2050,2050,2045,2050,111645
20210202,1203,2050,2050,2045,2050,131533
20210202,1204,2050,2055,2045,2055,3441835
20210202,1205,2055,2055,2050,2055,1617942
20210202,1206,2055,2055,2050,2055,1432851
20210202,1207,2055,2055,2050,2050,157142
20210202,1208,2055,2055,2050,2055,206291
20210202,1209,2050,2055,2050,2050,1783449
20210202,1210,2050,2055,2045,2055,3172158
20210202,1211,2055,2065,2050,2065,3662719
20210202,1212,2065,2065,2060,2065,2025114
20210202,1213,2065,2065,2055,2065,3355589
20210202,1214,2065,2070,2060,2065,2562808
20210202,1215,2065,2070,2060,2065,2538777
20210202,1216,2070,2070,2060,2065,3325894
20210202,1217,2065,2065,2060,2065,1237312
20210202,1218,2060,2065,2050,2050,2607890
20210202,1219,2055,2060,2050,2050,1341202
20210202,1220,2050,2060,2050,2055,1582881
20210202,1221,2055,2060,2050,2055,302013
20210202,1222,2050,2055,2050,2055,661374
20210202,1223,2055,2055,2050,2050,113016
20210202,1224,2055,2055,2050,2055,1179334
20210202,1225,2055,2055,2050,2055,492186
20210202,1226,2050,2055,2050,2050,69641
20210202,1227,2050,2055,2045,2050,1435364
20210202,1228,2050,2055,2045,2055,912048
20210202,1229,2050,2050,2045,2045,228607
20210202,1230,2050,2050,2045,2050,139098
20210202,1231,2050,2055,2045,2055,856243
20210202,1232,2050,2055,2050,2050,954921
20210202,1233,2055,2055,2050,2050,70591
20210202,1234,2055,2055,2050,2055,58432
20210202,1235,2055,2055,2050,2050,2428958
20210202,1236,2055,2060,2050,2055,243742
20210202,1237,2060,2060,2055,2055,1593847
20210202,1238,2060,2060,2050,2055,725751
20210202,1239,2055,2060,2055,2060,92241
20210202,1240,2060,2060,2050,2055,1117354
20210202,1241,2060,2060,2055,2060,38415
20210202,1242,2060,2060,2055,2060,43655
20210202,1243,2060,2065,2055,2060,4753710
20210202,1244,2060,2065,2060,2060,320215
20210202,1245,2060,2065,2060,2065,2269337
20210202,1246,2065,2070,2060,2065,1465806
20210202,1247,2070,2070,2065,2070,198451
20210202,1248,2070,2070,2060,2070,2204935
20210202,1249,2070,2070,2065,2070,477909
20210202,1250,2065,2070,2065,2070,3974910
20210202,1251,2070,2075,2065,2070,2038507
20210202,1252,2070,2070,2065,2065,687524
20210202,1253,2070,2075,2065,2070,1316205
20210202,1254,2065,2075,2065,2075,392614
20210202,1255,2075,2080,2070,2075,2869374
20210202,1256,2075,2080,2075,2080,1571792
20210202,1257,2080,2080,2070,2075,3071707
20210202,1258,2075,2080,2075,2080,334714
20210202,1259,2080,2080,2065,2070,1628876
20210202,1300,2070,2075,2065,2075,623700
20210202,1301,2075,2080,2070,2075,1328411
20210202,1302,2070,2080,2070,2075,1921415
20210202,1303,2075,2080,2070,2070,438795
20210202,1304,2075,2080,2075,2080,2343996
20210202,1305,2080,2085,2075,2085,1841869
20210202,1306,2085,2090,2080,2085,7396799
20210202,1307,2085,2085,2080,2085,183430
20210202,1308,2085,2090,2080,2085,1182674
20210202,1309,2090,2090,2080,2085,1671865
20210202,1310,2085,2090,2085,2085,359365
20210202,1311,2090,2095,2085,2090,2928693
20210202,1312,2090,2090,2080,2080,2140690
20210202,1313,2080,2085,2080,2080,257829
20210202,1314,2085,2085,2075,2080,1816053
20210202,1315,2080,2085,2075,2085,2396261
20210202,1316,2080,2090,2080,2085,3556899
20210202,1317,2085,2085,2080,2085,1036703
20210202,1318,2080,2085,2080,2085,1895828
20210202,1319,2085,2085,2070,2070,2216734
20210202,1320,2075,2080,2070,2075,1449845
20210202,1321,2075,2075,2070,2070,704006
20210202,1322,2070,2075,2070,2075,405663
20210202,1323,2070,2080,2070,2075,3403752
20210202,1324,2075,2080,2075,2080,837480
20210202,1325,2075,2080,2075,2080,132870
20210202,1326,2080,2080,2075,2075,473664
20210202,1327,2075,2080,2075,2075,113991
20210202,1328,2075,2085,2075,2080,1123847
20210202,1329,2080,2090,2080,2085,3082223
20210202,1330,2085,2090,2080,2085,627438
20210202,1331,2085,2090,2085,2085,150999
20210202,1332,2090,2095,2085,2095,2596537
20210202,1333,2090,2100,2090,2100,2830155
20210202,1334,2100,2100,2090,2090,1545511
20210202,1335,2095,2100,2090,2095,1859219
20210202,1336,2095,2100,2090,2100,5152300
20210202,1337,2100,2100,2095,2095,2356976
20210202,1338,2095,2100,2095,2095,1577576
20210202,1339,2095,2100,2090,2095,2949621
20210202,1340,2095,2100,2090,2100,1563515
20210202,1341,2100,2105,2095,2105,2404663
20210202,1342,2105,2105,2095,2105,1480769
20210202,1343,2100,2105,2095,2100,1065551
20210202,1344,2100,2110,2100,2105,5117147
20210202,1345,2105,2110,2105,2110,1019383
20210202,1346,2110,2110,2100,2110,2370130
20210202,1347,2110,2110,2095,2105,3128450
20210202,1348,2100,2110,2100,2105,2575634
20210202,1349,2110,2115,2105,2110,2882331
20210202,1350,2110,2110,2100,2105,1055592
20210202,1351,2105,2105,2095,2095,2247086
20210202,1352,2095,2100,2090,2095,3371419
20210202,1353,2095,2100,2090,2095,1102632
20210202,1354,2095,2100,2095,2100,252908
20210202,1355,2100,2105,2095,2100,2744381
20210202,1356,2100,2100,2095,2100,1081335
20210202,1357,2100,2100,2095,2100,152536
20210202,1358,2100,2110,2095,2110,3459000
20210202,1359,2105,2115,2105,2110,3087636
20210202,1400,2110,2110,2095,2105,4239537
20210202,1401,2105,2110,2100,2110,2521206
20210202,1402,2110,2115,2105,2110,1878852
20210202,1403,2110,2110,2095,2100,4732729
20210202,1404,2100,2105,2100,2105,263104
20210202,1405,2100,2105,2095,2100,2193080
20210202,1406,2100,2100,2090,2095,3583039
20210202,1407,2095,2105,2090,2100,1601891
20210202,1408,2100,2105,2095,2100,559246
20210202,1409,2100,2110,2100,2110,1328781
20210202,1410,2110,2110,2105,2105,111175
20210202,1411,2110,2110,2090,2095,2788501
20210202,1412,2095,2105,2090,2100,1936274
20210202,1413,2100,2105,2095,2095,351667
20210202,1414,2095,2100,2095,2095,601277
20210202,1415,2090,2100,2090,2095,1587811
20210202,1416,2095,2110,2095,2105,4053178
20210202,1417,2105,2105,2095,2105,1488832
20210202,1418,2105,2105,2095,2100,2905299
20210202,1419,2100,2100,2095,2100,527797
20210202,1420,2095,2105,2095,2100,540296
20210202,1421,2100,2100,2090,2095,744902
20210202,1422,2095,2100,2090,2090,1904633
20210202,1423,2090,2095,2090,2090,2676024
20210202,1424,2090,2100,2085,2090,1616087
20210202,1425,2085,2090,2080,2080,1853243
20210202,1426,2085,2090,2080,2090,5957637
20210202,1427,2090,2095,2080,2090,1250496
20210202,1428,2090,2090,2085,2085,1853151
20210202,1429,2090,2090,2085,2090,257635
20210202,1430,2085,2095,2085,2090,2124076
20210202,1431,2090,2090,2080,2085,1087187
20210202,1432,2080,2085,2080,2080,937322
20210202,1433,2080,2085,2080,2085,316997
20210202,1434,2080,2085,2075,2075,5590160
20210202,1435,2080,2085,2075,2080,3340084
20210202,1436,2080,2085,2075,2085,4311558
20210202,1437,2085,2090,2080,2085,936298
20210202,1438,2090,2090,2080,2085,2894544
20210202,1439,2085,2090,2085,2085,149444
20210202,1440,2090,2095,2085,2090,3824780
20210202,1441,2095,2095,2090,2090,346862
20210202,1442,2095,2095,2090,2095,184776
20210202,1443,2095,2100,2090,2100,960758
20210202,1444,2100,2100,2095,2100,498604
20210202,1445,2100,2100,2090,2095,962769
20210202,1446,2100,2100,2095,2100,231622
20210202,1447,2100,2105,2095,2100,2719427
20210202,1448,2095,2100,2095,2100,499091
20210202,1449,2100,2100,2095,2100,704955
20210202,1450,2100,2105,2100,2105,759826
20210202,1451,2105,2105,2100,2105,219831
20210202,1452,2105,2105,2100,2100,400551
20210202,1453,2100,2105,2100,2100,51851
20210202,1454,2100,2105,2095,2100,873244
20210202,1455,2100,2105,2095,2095,840496
20210202,1456,2095,2100,2090,2090,1468713
20210202,1457,2090,2095,2090,2090,1484141
20210202,1458,2090,2095,2090,2090,2668587
20210202,1459,2090,2090,2085,2090,155304
20210202,1500,2085,2095,2085,2090,2472968
20210202,1501,2090,2095,2085,2090,512656
20210202,1502,2090,2090,2085,2085,1478643
20210202,1503,2085,2090,2085,2090,262145
20210202,1504,2090,2090,2075,2080,3026201
20210202,1505,2075,2085,2075,2080,5532191
20210202,1506,2080,2090,2075,2090,3491682
20210202,1507,2085,2090,2080,2085,1488362
20210202,1508,2085,2090,2080,2090,357556
20210202,1509,2085,2090,2085,2090,76576
20210202,1510,2090,2095,2085,2095,2667130
20210202,1511,2095,2095,2085,2090,2369572
20210202,1512,2090,2095,2085,2090,1025622
20210202,1513,2090,2100,2090,2095,3428957
20210202,1514,2095,2100,2090,2090,1815458
20210202,1515,2095,2100,2090,2090,805141
20210202,1516,2095,2095,2090,2095,276472
20210202,1517,2090,2100,2090,2100,730158
20210202,1518,2100,2100,2090,2095,429074
20210202,1519,2095,2095,2085,2090,2384165
20210202,1520,2090,2095,2090,2090,650325
20210202,1530,2090,2090,2090,2090,5516206