날짜,시간,시가,고가,저가,종가,거래량
20220218,0901,2465,2470,2460,2460,7386242
20220218,0902,2460,2465,2455,2460,6391877
20220218,0903,2465,2465,2455,2455,3209167
20220218,0904,2455,2465,2455,2460,3677505
20220218,0905,2460,2465,2455,2460,2320002
20220218,0906,2460,2465,2450,2450,2260446
20220218,0907,2450,2455,2445,2455,5677214
20220218,0908,2450,2460,2450,2460,1217938
20220218,0909,2460,2460,2455,2455,1813714
20220218,0910,2460,2465,2455,2455,3728909
20220218,0911,2460,2465,2455,2460,2385881
20220218,0912,2460,2465,2455,2460,986761
20220218,0913,2455,2460,2455,2460,903865
20220218,0914,2460,2465,2455,2465,1255257
20220218,0915,2465,2470,2460,2465,2567244
20220218,0916,2465,2465,2455,2465,996157
20220218,0917,2465,2475,2465,2465,4882288
20220218,0918,2470,2470,2460,2460,1178177
20220218,0919,2465,2465,2455,2460,1053858
20220218,0920,2460,2465,2455,2455,805409
20220218,0921,2455,2460,2455,2460,646531
20220218,0922,2460,2465,2455,2460,990423
20220218,0923,2460,2465,2455,2465,1360079
20220218,0924,2465,2470,2460,2465,623926
20220218,0925,2465,2470,2460,2470,464467
20220218,0926,2465,2470,2465,2465,1277805
20220218,0927,2465,2465,2460,2460,191464
20220218,0928,2460,2470,2460,2470,723953
20220218,0929,2465,2470,2460,2465,530660
20220218,0930,2465,2465,2455,2460,775623
20220218,0931,2465,2465,2455,2460,379501
20220218,0932,2460,2460,2455,2460,472392
20220218,0933,2465,2470,2460,2460,1364159
20220218,0934,2460,2470,2460,2465,1224819
20220218,0935,2465,2470,2465,2470,158460
20220218,0936,2465,2475,2465,2470,2586906
20220218,0937,2475,2475,2465,2470,989170
20220218,0938,2470,2470,2465,2470,223119
20220218,0939,2470,2475,2465,2470,636772
20220218,0940,2470,2470,2465,2470,290581
20220218,0941,2470,2470,2465,2465,734174
20220218,0942,2465,2470,2465,2470,267681
20220218,0943,2470,2475,2465,2470,992289
20220218,0944,2470,2470,2460,2465,576562
20220218,0945,2465,2465,2460,2460,209416
20220218,0946,2465,2470,2460,2465,1154149
20220218,0947,2465,2470,2460,2470,484356
20220218,0948,2470,2470,2465,2470,153749
20220218,0949,2470,2475,2470,2470,1354131
20220218,0950,2475,2475,2470,2475,164041
20220218,0951,2475,2480,2470,2475,3717409
20220218,0952,2480,2480,2475,2475,271336
20220218,0953,2475,2480,2475,2480,729583
20220218,0954,2475,2480,2470,2475,1459313
20220218,0955,2470,2475,2470,2475,1022286
20220218,0956,2475,2475,2470,2475,126036
20220218,0957,2475,2480,2470,2475,1380804
20220218,0958,2475,2475,2470,2470,50612
20220218,0959,2470,2475,2470,2475,89229
20220218,1000,2475,2475,2470,2470,299644
20220218,1001,2470,2475,2465,2470,1244919
20220218,1002,2470,2475,2465,2465,1199332
20220218,1003,2465,2470,2460,2460,500353
20220218,1004,2460,2465,2460,2465,81233
20220218,1005,2465,2465,2460,2460,70863
20220218,1006,2460,2465,2460,2460,85443
20220218,1007,2460,2465,2460,2465,65117
20220218,1008,2460,2465,2455,2460,1539352
20220218,1009,2460,2465,2460,2460,56164
20220218,1010,2460,2465,2460,2465,73131
20220218,1011,2460,2470,2460,2465,1310420
20220218,1012,2465,2470,2460,2465,399588
20220218,1013,2465,2470,2460,2465,234628
20220218,1014,2460,2470,2460,2465,346154
20220218,1015,2465,2470,2465,2465,173811
20220218,1016,2470,2470,2465,2465,388241
20220218,1017,2465,2465,2460,2460,274359
20220218,1018,2465,2470,2465,2465,202198
20220218,1019,2465,2470,2465,2470,47576
20220218,1020,2470,2470,2465,2465,66180
20220218,1021,2465,2475,2465,2470,1283336
20220218,1022,2470,2470,2465,2465,9161
20220218,1023,2470,2470,2465,2470,24844
20220218,1024,2470,2470,2465,2465,5245
20220218,1025,2465,2470,2465,2465,10842
20220218,1026,2465,2465,2460,2460,916894
20220218,1027,2460,2465,2460,2465,148516
20220218,1028,2460,2470,2460,2470,121981
20220218,1029,2465,2475,2465,2475,751700
20220218,1030,2475,2475,2465,2470,285818
20220218,1031,2470,2475,2470,2470,21447
20220218,1032,2470,2475,2465,2470,421965
20220218,1033,2465,2470,2450,2455,3622979
20220218,1034,2450,2455,2435,2440,8959799
20220218,1035,2435,2450,2435,2440,1943086
20220218,1036,2440,2445,2430,2435,7188067
20220218,1037,2435,2445,2435,2440,1137417
20220218,1038,2440,2450,2440,2445,1435779
20220218,1039,2445,2455,2445,2445,1056174
20220218,1040,2445,2450,2440,2445,972175
20220218,1041,2445,2445,2435,2435,827529
20220218,1042,2440,2445,2435,2435,1566945
20220218,1043,2435,2440,2430,2440,1457389
20220218,1044,2435,2435,2425,2430,2238572
20220218,1045,2430,2435,2430,2430,580419
20220218,1046,2430,2440,2430,2435,873288
20220218,1047,2440,2440,2435,2440,214001
20220218,1048,2435,2440,2435,2440,512105
20220218,1049,2435,2440,2435,2435,1279229
20220218,1050,2435,2440,2430,2435,1267432
20220218,1051,2435,2440,2430,2440,714682
20220218,1052,2440,2445,2435,2435,1047098
20220218,1053,2440,2440,2435,2435,491007
20220218,1054,2430,2435,2425,2425,1969037
20220218,1055,2430,2435,2425,2435,1760692
20220218,1056,2430,2430,2425,2430,863344
20220218,1057,2425,2430,2420,2425,2677252
20220218,1058,2425,2430,2425,2430,816629
20220218,1059,2425,2430,2420,2425,972636
20220218,1100,2425,2430,2425,2430,259366
20220218,1101,2430,2430,2425,2430,122543
20220218,1102,2425,2430,2425,2425,215989
20220218,1103,2430,2430,2425,2430,919845
20220218,1104,2430,2435,2430,2435,673615
20220218,1105,2430,2430,2420,2425,1755563
20220218,1106,2425,2435,2425,2430,213685
20220218,1107,2435,2435,2430,2435,77718
20220218,1108,2435,2435,2430,2435,94643
20220218,1109,2430,2440,2430,2440,1060353
20220218,1110,2435,2440,2435,2440,793369
20220218,1111,2440,2440,2435,2435,304709
20220218,1112,2435,2440,2435,2435,359371
20220218,1113,2440,2440,2435,2440,41733
20220218,1114,2440,2445,2435,2440,1257598
20220218,1115,2440,2440,2440,2440,432914
20220218,1116,2440,2440,2435,2440,67551
20220218,1117,2440,2440,2435,2435,633125
20220218,1118,2435,2440,2435,2440,549114
20220218,1119,2440,2440,2430,2430,230054
20220218,1120,2430,2435,2430,2430,140303
20220218,1121,2430,2435,2430,2430,39521
20220218,1122,2435,2435,2430,2435,57311
20220218,1123,2430,2435,2430,2435,548639
20220218,1124,2435,2440,2435,2435,195263
20220218,1125,2435,2440,2430,2440,209523
20220218,1126,2435,2440,2435,2435,121864
20220218,1127,2435,2440,2435,2435,642714
20220218,1128,2435,2445,2435,2440,1482014
20220218,1129,2440,2445,2435,2440,210902
20220218,1130,2440,2445,2435,2440,1291015
20220218,1131,2440,2440,2435,2440,30933
20220218,1132,2440,2440,2435,2440,254719
20220218,1133,2435,2440,2435,2440,70938
20220218,1134,2440,2440,2440,2440,1471691
20220218,1135,2440,2440,2435,2435,432372
20220218,1136,2435,2445,2435,2440,294408
20220218,1137,2445,2445,2435,2440,386717
20220218,1138,2440,2445,2435,2445,181045
20220218,1139,2440,2445,2435,2440,149600
20220218,1140,2440,2440,2435,2440,7712
20220218,1141,2440,2445,2440,2440,166934
20220218,1142,2440,2445,2440,2445,19586
20220218,1143,2445,2445,2440,2445,12348
20220218,1144,2440,2445,2440,2440,22502
20220218,1145,2445,2445,2440,2440,423903
20220218,1146,2440,2440,2435,2440,49691
20220218,1147,2440,2440,2435,2435,7655
20220218,1148,2440,2440,2435,2435,3470
20220218,1149,2435,2440,2435,2440,11367
20220218,1150,2440,2445,2435,2440,717365
20220218,1151,2440,2440,2440,2440,297201
20220218,1152,2440,2440,2440,2440,35368
20220218,1153,2440,2440,2435,2435,14903
20220218,1154,2435,2440,2435,2435,1121174
20220218,1155,2435,2440,2435,2435,14484
20220218,1156,2440,2440,2435,2435,21381
20220218,1157,2440,2440,2435,2435,23700
20220218,1158,2435,2440,2435,2435,53685
20220218,1159,2440,2440,2435,2440,3216
20220218,1200,2440,2440,2435,2440,2171
20220218,1201,2440,2440,2435,2440,61456
20220218,1202,2440,2445,2435,2445,696821
20220218,1203,2445,2445,2440,2440,54347
20220218,1204,2440,2445,2440,2445,1930
20220218,1205,2445,2445,2440,2445,15663
20220218,1206,2445,2445,2440,2445,177505
20220218,1207,2445,2445,2440,2445,26263
20220218,1208,2445,2445,2440,2445,169172
20220218,1209,2445,2450,2440,2445,2025823
20220218,1210,2445,2445,2440,2440,26068
20220218,1211,2445,2445,2440,2440,363909
20220218,1212,2435,2440,2435,2440,61943
20220218,1213,2435,2440,2435,2435,6586
20220218,1214,2435,2440,2435,2440,22103
20220218,1215,2440,2440,2435,2440,1024429
20220218,1216,2440,2440,2435,2440,112395
20220218,1217,2440,2440,2435,2435,63037
20220218,1218,2440,2440,2435,2440,14100
20220218,1219,2435,2435,2435,2435,38446
20220218,1220,2435,2435,2430,2435,932337
20220218,1221,2435,2435,2430,2430,54772
20220218,1222,2430,2435,2430,2435,48789
20220218,1223,2435,2435,2430,2430,31689
20220218,1224,2435,2440,2430,2435,289772
20220218,1225,2435,2435,2430,2435,129029
20220218,1226,2435,2435,2430,2435,14108
20220218,1227,2435,2435,2430,2435,147676
20220218,1228,2430,2435,2425,2430,1736456
20220218,1229,2425,2430,2425,2425,28551
20220218,1230,2430,2430,2420,2420,2665192
20220218,1231,2425,2425,2420,2425,162631
20220218,1232,2425,2425,2415,2420,3571337
20220218,1233,2420,2425,2415,2420,559930
20220218,1234,2425,2425,2420,2420,237483
20220218,1235,2420,2425,2420,2425,193368
20220218,1236,2425,2425,2420,2425,9901
20220218,1237,2425,2430,2420,2425,490758
20220218,1238,2425,2430,2425,2430,76718
20220218,1239,2430,2430,2425,2425,42151
20220218,1240,2425,2430,2425,2430,52511
20220218,1241,2425,2430,2425,2425,75774
20220218,1242,2430,2430,2425,2425,125788
20220218,1243,2425,2435,2425,2430,1162926
20220218,1244,2430,2435,2430,2430,318765
20220218,1245,2430,2435,2430,2430,239689
20220218,1246,2430,2435,2430,2430,101407
20220218,1247,2430,2435,2430,2430,65257
20220218,1248,2435,2435,2430,2430,180060
20220218,1249,2430,2430,2425,2425,28211
20220218,1250,2425,2430,2425,2425,7127
20220218,1251,2425,2430,2425,2425,92415
20220218,1252,2425,2435,2425,2435,401691
20220218,1253,2430,2435,2430,2430,144878
20220218,1254,2430,2430,2425,2430,52266
20220218,1255,2430,2430,2425,2430,131088
20220218,1256,2435,2435,2430,2430,16201
20220218,1257,2430,2435,2425,2430,153417
20220218,1258,2425,2435,2425,2430,72662
20220218,1259,2430,2435,2430,2435,403597
20220218,1300,2435,2435,2430,2435,14805
20220218,1301,2435,2435,2430,2435,42263
20220218,1302,2430,2430,2425,2430,509983
20220218,1303,2430,2435,2430,2430,102944
20220218,1304,2430,2435,2425,2430,56763
20220218,1305,2430,2430,2425,2430,196676
20220218,1306,2430,2435,2430,2435,16533
20220218,1307,2435,2435,2430,2430,30335
20220218,1308,2435,2435,2430,2430,714568
20220218,1309,2435,2435,2430,2435,1070291
20220218,1310,2435,2435,2435,2435,4136
20220218,1311,2435,2435,2430,2435,29416
20220218,1312,2435,2435,2430,2430,2786
20220218,1313,2435,2440,2430,2440,701399
20220218,1314,2435,2435,2435,2435,417354
20220218,1315,2435,2435,2430,2435,138330
20220218,1316,2435,2435,2430,2435,190471
20220218,1317,2440,2440,2435,2435,550299
20220218,1318,2435,2435,2430,2430,237696
20220218,1319,2435,2435,2430,2435,3398
20220218,1320,2435,2435,2430,2430,21051
20220218,1321,2435,2435,2425,2425,1033373
20220218,1322,2430,2435,2430,2435,106597
20220218,1323,2435,2435,2430,2435,55254
20220218,1324,2435,2435,2430,2430,53901
20220218,1325,2430,2435,2430,2430,390636
20220218,1326,2430,2435,2425,2430,784593
20220218,1327,2430,2430,2425,2430,21926
20220218,1328,2430,2430,2425,2430,32550
20220218,1329,2425,2430,2425,2430,77947
20220218,1330,2425,2430,2425,2430,47998
20220218,1331,2430,2435,2430,2435,499199
20220218,1332,2435,2435,2430,2435,32398
20220218,1333,2435,2435,2430,2435,77461
20220218,1334,2435,2435,2430,2435,6321
20220218,1335,2435,2435,2430,2435,1956
20220218,1336,2435,2435,2430,2435,140107
20220218,1337,2435,2435,2430,2435,7440
20220218,1338,2430,2435,2430,2430,11155
20220218,1339,2435,2435,2430,2430,3362
20220218,1340,2435,2435,2435,2435,751
20220218,1341,2435,2435,2425,2430,275576
20220218,1342,2430,2430,2425,2430,210654
20220218,1343,2430,2430,2425,2430,16028
20220218,1344,2430,2430,2425,2425,122401
20220218,1345,2430,2430,2425,2425,101243
20220218,1346,2425,2430,2425,2425,42220
20220218,1347,2425,2430,2425,2430,91641
20220218,1348,2430,2435,2425,2430,1037263
20220218,1349,2430,2430,2425,2430,162510
20220218,1350,2430,2430,2425,2430,250929
20220218,1351,2430,2435,2430,2430,181379
20220218,1352,2430,2430,2425,2430,31207
20220218,1353,2430,2430,2430,2430,26229
20220218,1354,2430,2430,2425,2430,11402
20220218,1355,2430,2430,2425,2430,11904
20220218,1356,2430,2430,2425,2430,66671
20220218,1357,2430,2430,2425,2430,115063
20220218,1358,2430,2430,2430,2430,30389
20220218,1359,2430,2430,2425,2425,39524
20220218,1400,2430,2430,2430,2430,9532
20220218,1401,2430,2430,2425,2425,36564
20220218,1402,2425,2430,2425,2425,163718
20220218,1403,2430,2430,2420,2420,1711239
20220218,1404,2425,2430,2420,2425,355290
20220218,1405,2425,2430,2420,2425,67345
20220218,1406,2425,2425,2420,2425,93033
20220218,1407,2425,2430,2425,2430,411844
20220218,1408,2430,2430,2425,2425,20930
20220218,1409,2425,2430,2425,2430,12340
20220218,1410,2430,2430,2425,2430,22656
20220218,1411,2430,2430,2425,2425,29048
20220218,1412,2430,2430,2425,2430,3151
20220218,1413,2430,2430,2425,2430,201409
20220218,1414,2430,2430,2425,2430,190095
20220218,1415,2430,2430,2425,2430,1587381
20220218,1416,2430,2435,2430,2430,58847
20220218,1417,2430,2435,2430,2430,248072
20220218,1418,2430,2430,2425,2425,47081
20220218,1419,2425,2430,2425,2425,12186
20220218,1420,2430,2430,2425,2425,20746
20220218,1421,2425,2430,2425,2430,39465
20220218,1422,2425,2430,2425,2430,8856
20220218,1423,2425,2430,2425,2430,7120
20220218,1424,2430,2430,2430,2430,13662
20220218,1425,2430,2430,2425,2430,415494
20220218,1426,2430,2430,2425,2425,297834
20220218,1427,2430,2435,2430,2430,186694
20220218,1428,2430,2430,2425,2430,448422
20220218,1429,2430,2430,2425,2430,108270
20220218,1430,2435,2435,2430,2435,109788
20220218,1431,2435,2435,2430,2430,77622
20220218,1432,2430,2435,2430,2430,46508
20220218,1433,2430,2435,2430,2435,15825
20220218,1434,2435,2435,2430,2430,1870
20220218,1435,2430,2435,2430,2435,9694
20220218,1436,2435,2435,2430,2430,610023
20220218,1437,2425,2430,2425,2430,3791
20220218,1438,2425,2430,2425,2430,4877
20220218,1439,2430,2430,2425,2425,9521
20220218,1440,2425,2430,2425,2430,23745
20220218,1441,2425,2430,2425,2430,3991
20220218,1442,2425,2430,2425,2430,1316129
20220218,1443,2430,2430,2425,2430,235604
20220218,1444,2430,2435,2430,2430,167767
20220218,1445,2430,2430,2425,2425,60775
20220218,1446,2425,2430,2425,2425,23825
20220218,1447,2425,2430,2425,2425,42290
20220218,1448,2430,2430,2425,2425,1213466
20220218,1449,2425,2425,2420,2420,85015
20220218,1450,2420,2425,2420,2420,122959
20220218,1451,2420,2425,2420,2425,227093
20220218,1452,2425,2425,2420,2425,62443
20220218,1453,2420,2425,2420,2420,49816
20220218,1454,2420,2425,2420,2420,66009
20220218,1455,2425,2430,2420,2425,658669
20220218,1456,2425,2430,2420,2425,201301
20220218,1457,2430,2430,2425,2425,73953
20220218,1458,2425,2430,2425,2425,150298
20220218,1459,2425,2430,2425,2425,44689
20220218,1500,2425,2430,2425,2430,182899
20220218,1501,2430,2440,2430,2435,4652872
20220218,1502,2435,2440,2435,2435,596779
20220218,1503,2435,2435,2430,2430,983364
20220218,1504,2430,2435,2430,2430,212506
20220218,1505,2430,2435,2430,2430,1042370
20220218,1506,2430,2430,2425,2430,267532
20220218,1507,2430,2430,2425,2430,269235
20220218,1508,2430,2435,2425,2430,238505
20220218,1509,2430,2435,2425,2430,216860
20220218,1510,2430,2430,2425,2430,91810
20220218,1511,2430,2430,2425,2425,117384
20220218,1512,2425,2435,2425,2430,710961
20220218,1513,2430,2435,2425,2430,129192
20220218,1514,2425,2430,2425,2430,696939
20220218,1515,2430,2435,2430,2435,338073
20220218,1516,2430,2435,2430,2430,131453
20220218,1517,2435,2435,2430,2430,59284
20220218,1518,2435,2435,2425,2430,918538
20220218,1519,2430,2430,2425,2425,145540
20220218,1520,2430,2430,2425,2425,1743528
20220218,1530,2425,2425,2425,2425,2653008