날짜,시간,시가,고가,저가,종가,거래량
20220210,0901,21070,21140,21070,21120,804246
20220210,0902,21120,21155,21105,21155,394534
20220210,0903,21150,21185,21115,21130,527234
20220210,0904,21125,21145,21120,21130,277904
20220210,0905,21130,21140,21095,21110,162270
20220210,0906,21110,21150,21110,21145,170096
20220210,0907,21140,21150,21115,21125,136665
20220210,0908,21125,21135,21100,21105,86173
20220210,0909,21105,21120,21080,21085,123490
20220210,0910,21080,21090,21030,21085,169708
20220210,0911,21085,21100,21050,21080,146743
20220210,0912,21080,21090,21060,21085,72884
20220210,0913,21085,21105,21075,21080,72276
20220210,0914,21080,21080,21060,21070,24637
20220210,0915,21075,21090,21060,21070,53947
20220210,0916,21065,21085,21055,21080,103581
20220210,0917,21085,21110,21080,21095,142640
20220210,0918,21095,21110,21090,21090,103423
20220210,0919,21090,21115,21080,21105,73822
20220210,0920,21100,21125,21095,21125,101260
20220210,0921,21120,21135,21110,21130,70085
20220210,0922,21130,21145,21115,21140,72182
20220210,0923,21135,21150,21130,21150,177890
20220210,0924,21150,21160,21130,21140,87795
20220210,0925,21140,21195,21140,21190,270167
20220210,0926,21190,21215,21190,21205,254974
20220210,0927,21200,21210,21170,21175,195122
20220210,0928,21175,21195,21165,21170,105122
20220210,0929,21170,21175,21130,21150,130354
20220210,0930,21145,21165,21145,21150,74856
20220210,0931,21155,21165,21140,21160,72871
20220210,0932,21160,21160,21140,21150,41853
20220210,0933,21150,21155,21140,21150,52742
20220210,0934,21150,21150,21135,21140,29701
20220210,0935,21140,21145,21120,21135,52430
20220210,0936,21140,21140,21130,21140,8834
20220210,0937,21135,21140,21100,21115,66995
20220210,0938,21115,21120,21110,21120,49380
20220210,0939,21120,21120,21095,21105,92203
20220210,0940,21105,21105,21085,21085,66232
20220210,0941,21085,21085,21065,21080,71537
20220210,0942,21075,21075,21065,21070,46932
20220210,0943,21070,21110,21055,21100,61703
20220210,0944,21100,21105,21050,21050,68646
20220210,0945,21060,21080,21045,21075,69761
20220210,0946,21075,21095,21070,21090,109187
20220210,0947,21090,21095,21085,21090,28432
20220210,0948,21085,21090,21065,21065,34864
20220210,0949,21065,21065,21045,21055,43951
20220210,0950,21050,21055,21030,21050,160316
20220210,0951,21050,21055,21010,21040,262967
20220210,0952,21045,21050,21030,21045,24207
20220210,0953,21045,21060,21025,21025,44533
20220210,0954,21025,21035,21020,21020,48563
20220210,0955,21025,21045,21020,21030,27632
20220210,0956,21030,21050,21020,21050,38759
20220210,0957,21050,21070,21050,21070,44352
20220210,0958,21070,21075,21055,21060,60751
20220210,0959,21070,21075,21035,21045,28553
20220210,1000,21040,21060,21040,21055,16212
20220210,1001,21050,21050,21040,21050,14578
20220210,1002,21045,21055,21040,21050,20692
20220210,1003,21050,21050,21015,21040,77864
20220210,1004,21040,21040,21020,21025,5620
20220210,1005,21025,21030,20995,21000,113773
20220210,1006,21005,21005,20980,20985,69877
20220210,1007,20985,21010,20980,20995,111807
20220210,1008,21000,21015,20985,21010,52186
20220210,1009,21010,21010,20990,20995,21541
20220210,1010,20995,21000,20985,20985,23403
20220210,1011,20990,21000,20985,21000,19082
20220210,1012,20995,21010,20995,21000,45486
20220210,1013,21000,21015,20995,21015,24178
20220210,1014,21015,21020,20990,21000,15870
20220210,1015,20995,21010,20985,21005,22494
20220210,1016,21005,21025,21005,21015,44169
20220210,1017,21010,21035,21000,21035,44777
20220210,1018,21035,21045,21030,21045,84154
20220210,1019,21040,21040,21025,21035,16679
20220210,1020,21030,21035,21015,21015,47811
20220210,1021,21020,21040,21020,21030,12723
20220210,1022,21030,21035,21025,21030,14088
20220210,1023,21030,21045,21025,21035,35283
20220210,1024,21030,21030,21015,21025,13050
20220210,1025,21025,21040,21020,21025,20977
20220210,1026,21020,21035,21015,21030,26624
20220210,1027,21030,21035,21015,21015,14787
20220210,1028,21015,21020,20990,21000,31440
20220210,1029,20995,21010,20990,20995,9726
20220210,1030,20990,20990,20940,20950,169767
20220210,1031,20945,20955,20940,20940,118366
20220210,1032,20940,20940,20895,20900,325219
20220210,1033,20905,20910,20890,20890,279954
20220210,1034,20895,20900,20885,20890,102538
20220210,1035,20895,20900,20885,20895,171796
20220210,1036,20895,20905,20885,20895,118238
20220210,1037,20900,20905,20885,20885,68435
20220210,1038,20885,20910,20870,20900,54303
20220210,1039,20900,20920,20895,20920,36335
20220210,1040,20920,20920,20900,20915,55670
20220210,1041,20915,20945,20915,20940,37384
20220210,1042,20940,20950,20930,20945,50038
20220210,1043,20945,20945,20935,20940,25296
20220210,1044,20940,20940,20930,20935,35688
20220210,1045,20935,20950,20930,20935,59028
20220210,1046,20935,20965,20935,20960,25596
20220210,1047,20960,20980,20960,20975,44597
20220210,1048,20975,20990,20970,20985,73415
20220210,1049,20990,21000,20985,20990,43342
20220210,1050,20990,20990,20985,20985,33206
20220210,1051,20990,21005,20990,20990,80251
20220210,1052,20990,20990,20960,20965,18445
20220210,1053,20965,20980,20965,20970,41883
20220210,1054,20970,20985,20965,20970,33121
20220210,1055,20970,20970,20945,20950,38555
20220210,1056,20950,20955,20920,20925,52987
20220210,1057,20925,20930,20915,20915,30147
20220210,1058,20915,20925,20910,20920,34336
20220210,1059,20920,20940,20915,20940,35274
20220210,1100,20935,20935,20915,20930,31467
20220210,1101,20930,20945,20920,20940,16709
20220210,1102,20935,20945,20920,20945,33519
20220210,1103,20940,20945,20935,20945,4943
20220210,1104,20945,20950,20935,20935,7513
20220210,1105,20935,20945,20930,20935,16849
20220210,1106,20935,20950,20935,20950,18965
20220210,1107,20945,20970,20940,20965,20002
20220210,1108,20965,20970,20960,20960,28825
20220210,1109,20960,20965,20950,20960,19060
20220210,1110,20955,20965,20940,20940,21709
20220210,1111,20945,20945,20935,20940,10152
20220210,1112,20935,20940,20920,20925,13057
20220210,1113,20920,20920,20905,20920,91327
20220210,1114,20925,20930,20915,20920,8220
20220210,1115,20920,20930,20915,20920,8436
20220210,1116,20920,20935,20915,20930,11114
20220210,1117,20930,20930,20920,20920,14881
20220210,1118,20925,20925,20865,20870,108584
20220210,1119,20865,20870,20840,20850,98545
20220210,1120,20845,20870,20845,20860,62273
20220210,1121,20855,20865,20850,20860,28626
20220210,1122,20860,20865,20850,20865,53929
20220210,1123,20865,20865,20850,20855,14854
20220210,1124,20855,20875,20845,20875,24638
20220210,1125,20870,20875,20865,20875,5992
20220210,1126,20870,20885,20865,20875,67553
20220210,1127,20870,20875,20860,20870,28604
20220210,1128,20875,20880,20870,20880,18837
20220210,1129,20885,20885,20880,20880,3115
20220210,1130,20875,20890,20875,20885,19261
20220210,1131,20890,20910,20890,20895,63374
20220210,1132,20900,20920,20895,20915,24695
20220210,1133,20915,20915,20905,20905,8962
20220210,1134,20905,20915,20905,20915,3666
20220210,1135,20915,20925,20910,20920,21186
20220210,1136,20920,20930,20920,20925,6988
20220210,1137,20925,20935,20920,20925,28131
20220210,1138,20930,20935,20925,20930,52747
20220210,1139,20930,20945,20930,20940,16617
20220210,1140,20940,20955,20940,20945,40479
20220210,1141,20950,20955,20935,20940,29058
20220210,1142,20940,20950,20940,20940,5297
20220210,1143,20945,20945,20935,20940,3687
20220210,1144,20940,20940,20930,20935,5421
20220210,1145,20935,20935,20915,20920,17234
20220210,1146,20925,20950,20925,20940,22253
20220210,1147,20945,20965,20945,20960,57324
20220210,1148,20960,20960,20950,20955,17755
20220210,1149,20960,20965,20960,20960,12055
20220210,1150,20960,20980,20960,20975,33015
20220210,1151,20975,20980,20960,20965,16557
20220210,1152,20965,20965,20950,20950,19672
20220210,1153,20950,20955,20945,20945,13043
20220210,1154,20950,20950,20935,20945,49435
20220210,1155,20940,20950,20935,20945,2019
20220210,1156,20945,20950,20940,20950,10813
20220210,1157,20950,20950,20940,20940,13554
20220210,1158,20945,20950,20945,20945,4990
20220210,1159,20945,20960,20945,20955,50413
20220210,1200,20955,20960,20950,20955,51461
20220210,1201,20960,20965,20950,20965,24375
20220210,1202,20965,20965,20960,20960,17987
20220210,1203,20960,20965,20955,20955,12066
20220210,1204,20950,20960,20940,20945,55519
20220210,1205,20945,20945,20940,20940,22567
20220210,1206,20940,20945,20935,20940,566
20220210,1207,20940,20950,20940,20940,7877
20220210,1208,20940,20940,20935,20935,4877
20220210,1209,20935,20945,20935,20940,3089
20220210,1210,20940,20940,20925,20930,10401
20220210,1211,20930,20930,20915,20920,11329
20220210,1212,20920,20925,20910,20920,10885
20220210,1213,20915,20925,20910,20915,24358
20220210,1214,20915,20915,20910,20910,2360
20220210,1215,20910,20920,20905,20920,11425
20220210,1216,20920,20955,20920,20950,56091
20220210,1217,20950,20965,20945,20965,13627
20220210,1218,20965,20970,20945,20950,14157
20220210,1219,20950,20960,20950,20955,24823
20220210,1220,20950,20955,20945,20950,1405
20220210,1221,20950,20955,20950,20955,6604
20220210,1222,20955,20955,20945,20950,4122
20220210,1223,20945,20945,20940,20945,8902
20220210,1224,20950,20950,20945,20945,17410
20220210,1225,20945,20960,20945,20960,6183
20220210,1226,20960,20960,20945,20945,35807
20220210,1227,20945,20950,20940,20950,11737
20220210,1228,20945,20955,20945,20950,7524
20220210,1229,20950,20950,20945,20945,17894
20220210,1230,20945,20945,20930,20930,66366
20220210,1231,20935,20935,20910,20910,81663
20220210,1232,20910,20925,20910,20925,22688
20220210,1233,20920,20940,20920,20940,7022
20220210,1234,20940,20955,20935,20950,24510
20220210,1235,20950,20970,20950,20965,12341
20220210,1236,20965,20970,20960,20965,14925
20220210,1237,20965,20965,20960,20960,1124
20220210,1238,20960,20980,20960,20975,26713
20220210,1239,20975,21005,20975,20995,95737
20220210,1240,20990,20995,20990,20995,9173
20220210,1241,20990,20995,20975,20980,23351
20220210,1242,20980,20985,20975,20975,10922
20220210,1243,20980,20985,20975,20980,6552
20220210,1244,20980,20990,20980,20985,2325
20220210,1245,20985,20985,20980,20980,10020
20220210,1246,20980,20980,20965,20970,19795
20220210,1247,20970,20980,20965,20970,6961
20220210,1248,20970,20975,20970,20975,813
20220210,1249,20975,20975,20970,20975,8890
20220210,1250,20980,20985,20980,20980,2635
20220210,1251,20980,20980,20955,20960,44762
20220210,1252,20960,20975,20955,20975,40977
20220210,1253,20975,20985,20975,20985,18551
20220210,1254,20985,20995,20980,20990,15172
20220210,1255,20995,21010,20995,20995,29374
20220210,1256,20995,21005,20995,21000,20614
20220210,1257,21000,21015,21000,21010,33707
20220210,1258,21010,21030,21005,21020,75333
20220210,1259,21020,21030,21015,21025,28063
20220210,1300,21030,21035,21025,21035,47658
20220210,1301,21035,21035,21015,21020,41911
20220210,1302,21020,21030,21015,21025,18070
20220210,1303,21025,21025,21015,21020,24591
20220210,1304,21025,21030,21020,21025,10991
20220210,1305,21020,21030,21020,21020,13953
20220210,1306,21020,21020,21000,21005,38176
20220210,1307,21005,21020,21005,21020,9194
20220210,1308,21020,21025,21020,21025,43058
20220210,1309,21025,21035,21025,21035,26857
20220210,1310,21035,21050,21030,21045,59797
20220210,1311,21045,21060,21045,21060,131720
20220210,1312,21060,21065,21055,21055,18211
20220210,1313,21060,21070,21060,21060,20487
20220210,1314,21065,21070,21060,21060,9816
20220210,1315,21065,21090,21065,21085,72695
20220210,1316,21085,21095,21070,21075,49969
20220210,1317,21075,21075,21060,21070,35299
20220210,1318,21070,21080,21060,21070,58118
20220210,1319,21070,21070,21065,21070,20022
20220210,1320,21070,21075,21060,21065,15496
20220210,1321,21065,21080,21060,21070,22326
20220210,1322,21070,21075,21060,21075,6483
20220210,1323,21075,21080,21070,21080,28983
20220210,1324,21085,21110,21080,21110,195522
20220210,1325,21105,21115,21090,21100,95574
20220210,1326,21100,21115,21095,21110,44482
20220210,1327,21110,21115,21105,21105,19714
20220210,1328,21110,21115,21105,21110,28738
20220210,1329,21115,21125,21110,21115,89241
20220210,1330,21115,21125,21110,21110,12711
20220210,1331,21115,21115,21100,21110,37543
20220210,1332,21110,21130,21105,21130,56519
20220210,1333,21130,21140,21130,21140,77475
20220210,1334,21135,21160,21135,21155,90250
20220210,1335,21160,21180,21160,21175,158958
20220210,1336,21175,21180,21160,21165,78101
20220210,1337,21165,21165,21150,21165,78120
20220210,1338,21165,21180,21160,21175,40020
20220210,1339,21180,21180,21150,21155,51534
20220210,1340,21155,21170,21150,21165,35220
20220210,1341,21160,21175,21155,21165,9545
20220210,1342,21165,21165,21150,21155,59277
20220210,1343,21160,21160,21150,21155,54086
20220210,1344,21155,21160,21150,21155,35401
20220210,1345,21155,21165,21150,21155,59900
20220210,1346,21155,21155,21130,21135,97005
20220210,1347,21140,21145,21125,21140,32724
20220210,1348,21140,21150,21140,21150,23522
20220210,1349,21150,21160,21145,21145,19420
20220210,1350,21145,21155,21120,21120,37760
20220210,1351,21120,21120,21105,21110,54180
20220210,1352,21110,21110,21085,21100,77079
20220210,1353,21100,21115,21095,21115,26912
20220210,1354,21115,21130,21110,21120,20158
20220210,1355,21125,21125,21100,21110,17056
20220210,1356,21105,21105,21095,21105,17725
20220210,1357,21105,21105,21085,21105,16466
20220210,1358,21110,21115,21105,21105,11704
20220210,1359,21105,21110,21080,21080,38873
20220210,1400,21085,21090,21075,21075,35426
20220210,1401,21080,21100,21075,21100,19701
20220210,1402,21095,21115,21095,21115,23608
20220210,1403,21115,21120,21110,21110,20381
20220210,1404,21110,21120,21105,21115,16501
20220210,1405,21115,21125,21115,21120,39893
20220210,1406,21120,21140,21120,21125,74164
20220210,1407,21120,21150,21120,21145,92527
20220210,1408,21145,21150,21140,21150,19575
20220210,1409,21150,21150,21130,21130,93807
20220210,1410,21130,21140,21120,21135,37344
20220210,1411,21140,21140,21130,21140,14573
20220210,1412,21135,21145,21130,21135,39828
20220210,1413,21135,21150,21135,21150,58567
20220210,1414,21150,21155,21145,21150,34481
20220210,1415,21150,21155,21145,21150,61763
20220210,1416,21150,21165,21150,21155,132515
20220210,1417,21155,21160,21145,21155,17585
20220210,1418,21150,21155,21150,21155,40214
20220210,1419,21155,21160,21135,21135,126747
20220210,1420,21135,21150,21135,21150,43208
20220210,1421,21150,21165,21150,21165,62314
20220210,1422,21165,21165,21160,21160,8964
20220210,1423,21155,21160,21140,21145,47481
20220210,1424,21145,21155,21140,21150,13649
20220210,1425,21150,21150,21140,21145,17464
20220210,1426,21150,21150,21140,21145,11902
20220210,1427,21145,21145,21130,21135,34633
20220210,1428,21135,21135,21110,21120,111482
20220210,1429,21120,21120,21115,21120,7169
20220210,1430,21120,21155,21120,21150,55020
20220210,1431,21150,21170,21150,21165,150431
20220210,1432,21165,21170,21160,21160,17239
20220210,1433,21155,21165,21150,21155,3654
20220210,1434,21155,21155,21125,21130,9903
20220210,1435,21130,21130,21110,21120,33975
20220210,1436,21120,21120,21100,21100,33483
20220210,1437,21100,21135,21095,21130,34345
20220210,1438,21130,21140,21130,21130,15538
20220210,1439,21135,21140,21130,21140,12885
20220210,1440,21140,21140,21130,21130,7000
20220210,1441,21135,21135,21125,21125,25380
20220210,1442,21130,21130,21115,21120,12589
20220210,1443,21125,21135,21120,21130,25908
20220210,1444,21130,21135,21130,21130,2716
20220210,1445,21135,21135,21110,21115,5205
20220210,1446,21115,21115,21105,21105,23521
20220210,1447,21105,21105,21090,21105,26539
20220210,1448,21105,21120,21100,21115,30435
20220210,1449,21115,21125,21115,21120,72660
20220210,1450,21120,21120,21115,21120,11920
20220210,1451,21120,21130,21115,21125,24440
20220210,1452,21125,21130,21120,21120,5760
20220210,1453,21125,21125,21120,21120,6467
20220210,1454,21120,21120,21105,21110,29706
20220210,1455,21115,21125,21115,21115,12686
20220210,1456,21115,21125,21110,21115,3061
20220210,1457,21120,21130,21115,21130,35177
20220210,1458,21130,21140,21130,21130,39325
20220210,1459,21135,21165,21130,21165,193288
20220210,1500,21170,21180,21165,21170,128311
20220210,1501,21175,21185,21165,21180,190342
20220210,1502,21180,21205,21180,21195,188102
20220210,1503,21195,21205,21190,21205,74403
20220210,1504,21200,21205,21185,21195,56335
20220210,1505,21195,21195,21185,21190,76003
20220210,1506,21190,21190,21180,21180,73883
20220210,1507,21180,21180,21170,21170,55335
20220210,1508,21170,21170,21160,21170,88430
20220210,1509,21170,21190,21170,21185,22150
20220210,1510,21185,21195,21185,21185,21767
20220210,1511,21190,21205,21185,21200,100220
20220210,1512,21205,21205,21195,21200,30594
20220210,1513,21205,21205,21185,21185,58329
20220210,1514,21190,21195,21185,21190,16020
20220210,1515,21190,21205,21185,21200,44020
20220210,1516,21200,21210,21185,21195,31260
20220210,1517,21190,21190,21175,21180,14302
20220210,1518,21175,21180,21170,21175,15768
20220210,1519,21175,21180,21165,21170,28135
20220210,1520,21165,21180,21155,21155,59595
20220210,1530,21110,21110,21110,21110,179287