날짜,시간,시가,고가,저가,종가,거래량
20220223,0901,2460,2465,2450,2465,8726104
20220223,0902,2460,2465,2450,2460,1659057
20220223,0903,2460,2470,2455,2465,3151723
20220223,0904,2470,2475,2465,2470,3829313
20220223,0905,2470,2475,2465,2470,3146857
20220223,0906,2470,2470,2460,2465,1063061
20220223,0907,2465,2475,2465,2470,1395565
20220223,0908,2470,2475,2470,2475,195500
20220223,0909,2475,2475,2470,2475,1521512
20220223,0910,2475,2480,2470,2480,3873290
20220223,0911,2480,2485,2475,2480,1173022
20220223,0912,2475,2485,2475,2485,640089
20220223,0913,2485,2485,2475,2480,1905899
20220223,0914,2475,2480,2470,2475,1878766
20220223,0915,2475,2480,2470,2475,924671
20220223,0916,2470,2475,2465,2470,1968990
20220223,0917,2470,2475,2465,2475,817051
20220223,0918,2470,2480,2470,2470,708367
20220223,0919,2470,2480,2470,2480,924363
20220223,0920,2480,2480,2470,2475,353169
20220223,0921,2475,2475,2465,2475,2798828
20220223,0922,2475,2475,2470,2475,300744
20220223,0923,2475,2480,2470,2480,572327
20220223,0924,2480,2480,2475,2475,51999
20220223,0925,2475,2480,2475,2475,389800
20220223,0926,2475,2475,2470,2475,401655
20220223,0927,2475,2480,2475,2480,87087
20220223,0928,2480,2480,2470,2475,309795
20220223,0929,2470,2480,2470,2475,540695
20220223,0930,2475,2480,2470,2475,293598
20220223,0931,2475,2475,2470,2470,1057095
20220223,0932,2470,2475,2470,2475,650607
20220223,0933,2475,2480,2475,2480,65919
20220223,0934,2480,2480,2470,2475,211295
20220223,0935,2475,2475,2470,2475,102959
20220223,0936,2475,2480,2470,2480,795661
20220223,0937,2475,2480,2470,2480,639240
20220223,0938,2480,2480,2475,2480,1415290
20220223,0939,2480,2490,2480,2480,2773398
20220223,0940,2485,2485,2480,2485,337319
20220223,0941,2485,2485,2480,2480,58892
20220223,0942,2485,2485,2475,2480,538810
20220223,0943,2485,2490,2480,2485,834304
20220223,0944,2485,2485,2480,2485,96642
20220223,0945,2485,2485,2480,2485,34683
20220223,0946,2485,2485,2475,2480,967364
20220223,0947,2485,2485,2475,2480,116739
20220223,0948,2480,2480,2475,2480,129722
20220223,0949,2480,2480,2475,2480,336884
20220223,0950,2480,2485,2480,2480,240296
20220223,0951,2480,2485,2480,2480,64873
20220223,0952,2480,2490,2480,2485,621110
20220223,0953,2485,2490,2485,2490,96110
20220223,0954,2485,2490,2480,2485,316392
20220223,0955,2485,2485,2480,2485,37104
20220223,0956,2485,2485,2480,2485,296359
20220223,0957,2480,2485,2480,2485,18756
20220223,0958,2485,2485,2480,2480,712953
20220223,0959,2480,2480,2475,2480,45470
20220223,1000,2475,2480,2475,2475,164174
20220223,1001,2480,2480,2475,2475,92419
20220223,1002,2480,2480,2470,2475,852676
20220223,1003,2475,2480,2470,2480,370414
20220223,1004,2475,2480,2470,2475,135448
20220223,1005,2475,2475,2470,2475,15388
20220223,1006,2475,2475,2470,2475,264540
20220223,1007,2475,2475,2470,2470,388127
20220223,1008,2470,2475,2465,2470,2052845
20220223,1009,2475,2475,2465,2470,252357
20220223,1010,2470,2470,2465,2470,353053
20220223,1011,2470,2470,2465,2470,32818
20220223,1012,2470,2475,2465,2470,849131
20220223,1013,2470,2470,2465,2470,64690
20220223,1014,2465,2470,2465,2470,131647
20220223,1015,2465,2470,2465,2465,123788
20220223,1016,2465,2470,2465,2470,173447
20220223,1017,2470,2475,2465,2470,491998
20220223,1018,2470,2475,2465,2470,482382
20220223,1019,2470,2470,2465,2470,319901
20220223,1020,2470,2475,2470,2475,904598
20220223,1021,2470,2475,2470,2470,26188
20220223,1022,2475,2475,2470,2475,39378
20220223,1023,2475,2475,2465,2470,535556
20220223,1024,2470,2470,2465,2470,73910
20220223,1025,2470,2470,2465,2470,123474
20220223,1026,2475,2475,2470,2475,15661
20220223,1027,2475,2475,2470,2475,27987
20220223,1028,2475,2480,2475,2475,849288
20220223,1029,2480,2485,2480,2480,3750634
20220223,1030,2480,2485,2480,2485,289143
20220223,1031,2480,2495,2480,2495,1941829
20220223,1032,2495,2495,2485,2490,758138
20220223,1033,2485,2490,2485,2490,318675
20220223,1034,2490,2495,2485,2490,762140
20220223,1035,2495,2495,2485,2485,528057
20220223,1036,2485,2495,2485,2485,375559
20220223,1037,2485,2490,2485,2490,66191
20220223,1038,2490,2490,2485,2485,754195
20220223,1039,2485,2490,2480,2485,349483
20220223,1040,2485,2490,2480,2485,928937
20220223,1041,2485,2490,2485,2485,147357
20220223,1042,2485,2495,2485,2490,677052
20220223,1043,2490,2495,2490,2490,276521
20220223,1044,2490,2495,2490,2490,208966
20220223,1045,2490,2490,2485,2490,57979
20220223,1046,2490,2495,2485,2490,391203
20220223,1047,2490,2495,2490,2490,128708
20220223,1048,2495,2495,2490,2495,203543
20220223,1049,2495,2500,2490,2495,1109046
20220223,1050,2495,2500,2490,2495,1094770
20220223,1051,2495,2500,2490,2490,193800
20220223,1052,2495,2495,2490,2495,449410
20220223,1053,2495,2500,2495,2500,50144
20220223,1054,2500,2500,2495,2495,1379325
20220223,1055,2500,2500,2490,2490,906448
20220223,1056,2495,2495,2490,2495,113406
20220223,1057,2495,2495,2490,2490,713332
20220223,1058,2490,2495,2490,2490,1048712
20220223,1059,2490,2495,2485,2490,874552
20220223,1100,2490,2490,2485,2490,325652
20220223,1101,2490,2490,2485,2485,103094
20220223,1102,2490,2490,2485,2490,132587
20220223,1103,2485,2490,2485,2485,21957
20220223,1104,2485,2490,2485,2490,149545
20220223,1105,2485,2490,2485,2485,17422
20220223,1106,2490,2490,2485,2490,39559
20220223,1107,2485,2490,2485,2490,40289
20220223,1108,2490,2490,2485,2490,61360
20220223,1109,2490,2490,2485,2490,71289
20220223,1110,2490,2490,2485,2490,15821
20220223,1111,2490,2490,2485,2485,1530154
20220223,1112,2485,2490,2485,2485,41058
20220223,1113,2485,2490,2485,2485,238202
20220223,1114,2485,2490,2485,2485,136855
20220223,1115,2485,2485,2485,2485,259061
20220223,1116,2485,2490,2485,2490,139963
20220223,1117,2485,2490,2485,2490,34965
20220223,1118,2490,2490,2485,2490,24277
20220223,1119,2490,2490,2485,2490,114825
20220223,1120,2490,2490,2485,2490,4845
20220223,1121,2490,2490,2485,2490,660083
20220223,1122,2490,2490,2485,2490,196516
20220223,1123,2490,2490,2485,2490,74308
20220223,1124,2490,2490,2485,2490,23705
20220223,1125,2485,2485,2485,2485,762
20220223,1126,2490,2490,2485,2490,172509
20220223,1127,2490,2495,2490,2490,91312
20220223,1128,2490,2500,2490,2495,744799
20220223,1129,2495,2505,2495,2495,1453346
20220223,1130,2495,2500,2495,2495,75379
20220223,1131,2495,2500,2490,2495,834164
20220223,1132,2495,2495,2490,2490,37580
20220223,1133,2495,2495,2490,2495,10555
20220223,1134,2495,2495,2495,2495,16609
20220223,1135,2495,2495,2490,2490,10836
20220223,1136,2495,2495,2490,2495,10753
20220223,1137,2490,2490,2490,2490,5364
20220223,1138,2490,2495,2490,2495,1439
20220223,1139,2495,2495,2490,2495,256330
20220223,1140,2495,2495,2490,2495,11372
20220223,1141,2495,2500,2495,2495,460750
20220223,1142,2495,2495,2490,2495,113066
20220223,1143,2495,2495,2490,2490,558
20220223,1144,2490,2495,2490,2490,27109
20220223,1145,2495,2495,2490,2490,7443
20220223,1146,2490,2495,2490,2495,171641
20220223,1147,2495,2495,2490,2495,68995
20220223,1148,2495,2500,2495,2500,30650
20220223,1149,2500,2500,2495,2500,15178
20220223,1150,2500,2500,2495,2495,383025
20220223,1151,2500,2500,2490,2495,160959
20220223,1152,2495,2495,2490,2490,7199
20220223,1153,2490,2495,2490,2495,5312
20220223,1154,2495,2500,2495,2495,268492
20220223,1155,2500,2500,2495,2500,46274
20220223,1156,2500,2500,2495,2495,199245
20220223,1157,2495,2500,2490,2495,125261
20220223,1158,2500,2500,2495,2495,27865
20220223,1159,2495,2500,2495,2500,12065
20220223,1200,2495,2500,2495,2495,6033
20220223,1201,2495,2500,2495,2500,5933
20220223,1202,2495,2505,2495,2505,896161
20220223,1203,2500,2505,2500,2505,463565
20220223,1204,2500,2505,2500,2500,676371
20220223,1205,2505,2505,2495,2500,150589
20220223,1206,2500,2500,2495,2500,20591
20220223,1207,2500,2500,2495,2500,12675
20220223,1208,2500,2500,2495,2495,54141
20220223,1209,2500,2500,2495,2500,139443
20220223,1210,2500,2500,2495,2495,1096681
20220223,1211,2500,2505,2500,2505,37243
20220223,1212,2505,2505,2500,2500,22262
20220223,1213,2500,2505,2500,2500,34488
20220223,1214,2500,2510,2500,2505,1308844
20220223,1215,2505,2510,2505,2505,57541
20220223,1216,2505,2510,2505,2505,26275
20220223,1217,2510,2510,2505,2505,439553
20220223,1218,2505,2505,2500,2500,199326
20220223,1219,2500,2505,2500,2505,187478
20220223,1220,2505,2505,2500,2505,676920
20220223,1221,2500,2505,2500,2505,59756
20220223,1222,2505,2505,2500,2505,33163
20220223,1223,2500,2505,2500,2500,100041
20220223,1224,2500,2505,2500,2500,318567
20220223,1225,2500,2505,2500,2500,16285
20220223,1226,2505,2505,2500,2500,10096
20220223,1227,2500,2505,2495,2495,961160
20220223,1228,2500,2500,2495,2500,18392
20220223,1229,2500,2500,2495,2500,7122
20220223,1230,2500,2500,2495,2495,261106
20220223,1231,2495,2500,2495,2495,578546
20220223,1232,2490,2500,2490,2500,234316
20220223,1233,2495,2500,2495,2495,163466
20220223,1234,2495,2500,2490,2495,172856
20220223,1235,2495,2500,2495,2495,17868
20220223,1236,2500,2500,2495,2495,4215
20220223,1237,2495,2500,2495,2500,574265
20220223,1238,2500,2505,2495,2500,159682
20220223,1239,2505,2505,2500,2505,17006
20220223,1240,2505,2505,2500,2500,110445
20220223,1241,2500,2505,2500,2500,202669
20220223,1242,2500,2500,2495,2500,21218
20220223,1243,2500,2500,2495,2500,40061
20220223,1244,2500,2500,2495,2495,4208
20220223,1245,2500,2505,2495,2505,392166
20220223,1246,2505,2505,2495,2500,121811
20220223,1247,2500,2500,2495,2500,6264
20220223,1248,2495,2500,2495,2495,18097
20220223,1249,2495,2500,2495,2495,55733
20220223,1250,2500,2500,2495,2500,12343
20220223,1251,2500,2500,2495,2500,207249
20220223,1252,2500,2505,2495,2505,106255
20220223,1253,2500,2505,2500,2500,40426
20220223,1254,2500,2505,2500,2505,70129
20220223,1255,2505,2505,2500,2500,226821
20220223,1256,2500,2500,2500,2500,243395
20220223,1257,2495,2500,2495,2495,532743
20220223,1258,2495,2495,2490,2495,1559531
20220223,1259,2495,2500,2490,2490,161518
20220223,1300,2490,2495,2485,2490,891918
20220223,1301,2490,2495,2490,2490,532987
20220223,1302,2490,2495,2490,2490,73586
20220223,1303,2495,2495,2490,2495,22149
20220223,1304,2495,2500,2490,2490,507005
20220223,1305,2495,2495,2490,2495,174171
20220223,1306,2495,2500,2490,2495,118330
20220223,1307,2500,2500,2490,2500,147567
20220223,1308,2495,2500,2495,2500,27146
20220223,1309,2495,2500,2495,2500,38851
20220223,1310,2495,2500,2490,2495,69881
20220223,1311,2490,2495,2490,2490,10531
20220223,1312,2490,2495,2490,2490,9958
20220223,1313,2490,2495,2490,2495,7080
20220223,1314,2490,2495,2490,2495,9725
20220223,1315,2490,2495,2490,2495,2246
20220223,1316,2495,2495,2490,2495,23602
20220223,1317,2495,2495,2490,2495,10220
20220223,1318,2495,2495,2490,2495,4799
20220223,1319,2495,2495,2495,2495,702399
20220223,1320,2495,2500,2490,2500,28684
20220223,1321,2495,2500,2495,2495,152335
20220223,1322,2495,2495,2495,2495,1258698
20220223,1323,2495,2500,2495,2500,31198
20220223,1324,2500,2500,2500,2500,1043443
20220223,1325,2500,2500,2500,2500,10011
20220223,1326,2500,2500,2495,2500,4108
20220223,1327,2500,2500,2495,2495,1075
20220223,1328,2495,2500,2495,2500,30543
20220223,1329,2495,2500,2495,2500,24087
20220223,1330,2500,2500,2495,2500,383153
20220223,1331,2500,2500,2495,2500,14095
20220223,1332,2500,2500,2495,2495,704264
20220223,1333,2495,2495,2490,2495,1298067
20220223,1334,2495,2500,2495,2495,104020
20220223,1335,2495,2495,2490,2495,39542
20220223,1336,2490,2495,2490,2490,83869
20220223,1337,2495,2495,2490,2490,1474528
20220223,1338,2495,2495,2495,2495,95220
20220223,1339,2495,2500,2495,2495,22781
20220223,1340,2495,2495,2490,2490,49168
20220223,1341,2490,2495,2490,2495,7158
20220223,1342,2495,2495,2490,2490,5300
20220223,1343,2490,2495,2490,2490,26932
20220223,1344,2495,2495,2490,2490,8322
20220223,1345,2490,2495,2490,2490,1614916
20220223,1346,2490,2495,2485,2490,168018
20220223,1347,2490,2490,2485,2485,74795
20220223,1348,2490,2490,2480,2485,709738
20220223,1349,2480,2490,2480,2485,630743
20220223,1350,2485,2490,2480,2485,258539
20220223,1351,2480,2485,2480,2485,33495
20220223,1352,2485,2485,2480,2485,52316
20220223,1353,2485,2490,2480,2485,465541
20220223,1354,2485,2490,2480,2485,118257
20220223,1355,2485,2485,2480,2480,85935
20220223,1356,2485,2485,2480,2485,7961
20220223,1357,2480,2485,2480,2480,77864
20220223,1358,2480,2485,2480,2485,1292067
20220223,1359,2480,2485,2480,2485,27217
20220223,1400,2485,2485,2480,2480,1169
20220223,1401,2480,2485,2480,2480,326527
20220223,1402,2480,2480,2475,2480,373732
20220223,1403,2480,2480,2475,2480,325807
20220223,1404,2480,2480,2480,2480,213386
20220223,1405,2480,2480,2475,2480,44892
20220223,1406,2480,2480,2475,2475,89993
20220223,1407,2480,2480,2475,2480,741568
20220223,1408,2480,2480,2475,2480,581833
20220223,1409,2480,2480,2475,2480,175406
20220223,1410,2485,2485,2480,2480,19582
20220223,1411,2480,2485,2480,2485,350843
20220223,1412,2480,2485,2475,2480,151558
20220223,1413,2485,2485,2480,2485,37842
20220223,1414,2480,2485,2480,2480,77245
20220223,1415,2485,2485,2480,2485,8959
20220223,1416,2485,2485,2480,2480,933165
20220223,1417,2485,2485,2480,2485,24873
20220223,1418,2485,2485,2480,2485,58530
20220223,1419,2485,2485,2480,2480,22753
20220223,1420,2485,2485,2480,2485,69564
20220223,1421,2485,2485,2480,2480,25429
20220223,1422,2480,2485,2480,2480,9605
20220223,1423,2485,2490,2485,2485,475866
20220223,1424,2485,2490,2480,2490,290779
20220223,1425,2485,2490,2485,2485,119808
20220223,1426,2485,2490,2485,2490,95187
20220223,1427,2485,2490,2485,2485,25042
20220223,1428,2485,2490,2485,2485,212674
20220223,1429,2485,2485,2480,2485,43053
20220223,1430,2485,2490,2480,2485,199020
20220223,1431,2485,2490,2485,2485,98055
20220223,1432,2485,2485,2480,2485,1083056
20220223,1433,2480,2485,2480,2480,392984
20220223,1434,2485,2485,2480,2485,234832
20220223,1435,2485,2490,2480,2485,836697
20220223,1436,2485,2490,2485,2485,349564
20220223,1437,2485,2490,2480,2480,157160
20220223,1438,2485,2490,2480,2490,74310
20220223,1439,2490,2490,2480,2485,79779
20220223,1440,2485,2485,2480,2485,20845
20220223,1441,2485,2485,2480,2485,23845
20220223,1442,2480,2485,2480,2485,16754
20220223,1443,2485,2490,2480,2490,333403
20220223,1444,2485,2490,2485,2490,99880
20220223,1445,2490,2490,2485,2485,9501
20220223,1446,2490,2490,2485,2490,258818
20220223,1447,2490,2490,2480,2485,121820
20220223,1448,2490,2490,2485,2485,77730
20220223,1449,2480,2490,2480,2485,630596
20220223,1450,2485,2485,2480,2480,31200
20220223,1451,2485,2485,2480,2485,49490
20220223,1452,2485,2485,2480,2485,75969
20220223,1453,2480,2485,2480,2480,22322
20220223,1454,2480,2485,2480,2480,115535
20220223,1455,2485,2485,2480,2480,6322
20220223,1456,2480,2485,2480,2485,34937
20220223,1457,2480,2485,2480,2480,157146
20220223,1458,2480,2485,2480,2480,8867
20220223,1459,2480,2485,2480,2480,183585
20220223,1500,2480,2485,2475,2485,1429593
20220223,1501,2485,2485,2475,2480,330366
20220223,1502,2485,2485,2475,2480,36551
20220223,1503,2480,2480,2470,2475,1224815
20220223,1504,2475,2475,2470,2475,70797
20220223,1505,2475,2475,2470,2475,99534
20220223,1506,2475,2480,2470,2480,257246
20220223,1507,2480,2480,2475,2480,134998
20220223,1508,2475,2480,2475,2480,46525
20220223,1509,2480,2480,2475,2480,90511
20220223,1510,2475,2480,2475,2480,82214
20220223,1511,2475,2480,2475,2480,104256
20220223,1512,2480,2480,2475,2480,85369
20220223,1513,2475,2480,2475,2475,169262
20220223,1514,2480,2480,2470,2475,1121770
20220223,1515,2475,2475,2470,2470,187717
20220223,1516,2470,2475,2470,2475,137503
20220223,1517,2470,2475,2470,2475,25662
20220223,1518,2475,2475,2470,2475,680107
20220223,1519,2475,2480,2475,2475,238170
20220223,1520,2475,2480,2475,2480,202125
20220223,1530,2480,2480,2480,2480,1725361