날짜,시간,시가,고가,저가,종가,거래량
20220221,0901,20080,20080,20015,20020,499724
20220221,0902,20020,20100,19980,20065,343568
20220221,0903,20065,20085,20050,20070,135410
20220221,0904,20065,20105,20065,20085,222652
20220221,0905,20085,20085,20040,20045,147007
20220221,0906,20045,20045,20005,20030,215069
20220221,0907,20030,20030,19950,19955,323469
20220221,0908,19960,19980,19940,19965,155748
20220221,0909,19965,20000,19960,20000,210237
20220221,0910,19995,19995,19930,19940,279703
20220221,0911,19935,19955,19915,19950,109573
20220221,0912,19950,19990,19935,19985,117225
20220221,0913,19985,19985,19960,19975,95692
20220221,0914,19980,20020,19965,20005,130469
20220221,0915,20005,20020,19985,20010,90099
20220221,0916,20015,20015,19955,19965,150685
20220221,0917,19965,19995,19960,19985,27481
20220221,0918,19985,20000,19975,19980,52891
20220221,0919,19980,20015,19980,20005,59423
20220221,0920,19995,20035,19975,20035,72759
20220221,0921,20035,20040,19990,20000,85003
20220221,0922,20005,20030,19995,20015,86363
20220221,0923,20015,20035,19995,20005,66765
20220221,0924,20000,20015,19995,20005,38952
20220221,0925,20005,20025,20000,20005,30753
20220221,0926,20010,20020,19980,19990,74314
20220221,0927,19995,20030,19990,20020,27790
20220221,0928,20015,20015,20000,20000,21675
20220221,0929,20000,20000,19970,19980,128053
20220221,0930,19975,19985,19975,19985,72175
20220221,0931,19980,19990,19975,19980,45583
20220221,0932,19980,19995,19970,19980,39862
20220221,0933,19975,20060,19975,20050,157693
20220221,0934,20055,20100,20055,20080,197657
20220221,0935,20085,20110,20065,20075,126470
20220221,0936,20075,20090,20060,20085,40917
20220221,0937,20090,20130,20075,20095,193765
20220221,0938,20095,20100,20070,20075,129402
20220221,0939,20080,20085,20055,20075,60027
20220221,0940,20075,20085,20055,20060,58331
20220221,0941,20065,20070,20045,20050,87532
20220221,0942,20050,20065,20050,20055,23595
20220221,0943,20060,20080,20060,20075,51433
20220221,0944,20075,20115,20075,20095,68145
20220221,0945,20095,20115,20085,20095,39128
20220221,0946,20100,20135,20095,20125,88323
20220221,0947,20125,20125,20085,20095,40516
20220221,0948,20095,20110,20085,20100,30387
20220221,0949,20090,20095,20070,20090,97408
20220221,0950,20090,20115,20080,20115,32610
20220221,0951,20105,20190,20100,20180,221017
20220221,0952,20180,20185,20150,20160,105887
20220221,0953,20160,20190,20150,20190,82052
20220221,0954,20185,20245,20180,20240,171259
20220221,0955,20245,20325,20245,20320,384997
20220221,0956,20320,20350,20315,20325,287124
20220221,0957,20330,20345,20290,20300,128806
20220221,0958,20300,20305,20270,20280,96240
20220221,0959,20280,20290,20270,20285,57235
20220221,1000,20280,20320,20280,20305,112740
20220221,1001,20310,20320,20290,20300,68494
20220221,1002,20300,20310,20270,20275,57907
20220221,1003,20265,20300,20225,20235,66471
20220221,1004,20240,20290,20240,20280,66340
20220221,1005,20285,20320,20285,20300,73299
20220221,1006,20310,20350,20305,20325,155034
20220221,1007,20320,20335,20275,20280,79801
20220221,1008,20285,20350,20285,20345,58878
20220221,1009,20340,20370,20335,20345,81211
20220221,1010,20345,20360,20330,20360,47515
20220221,1011,20360,20385,20350,20355,124377
20220221,1012,20360,20400,20360,20395,174484
20220221,1013,20395,20425,20390,20415,65943
20220221,1014,20415,20420,20395,20415,78076
20220221,1015,20415,20430,20395,20415,90076
20220221,1016,20410,20415,20380,20380,111955
20220221,1017,20380,20395,20375,20380,46937
20220221,1018,20380,20395,20375,20375,72048
20220221,1019,20380,20390,20360,20385,59408
20220221,1020,20390,20420,20390,20405,68223
20220221,1021,20400,20405,20385,20390,31601
20220221,1022,20390,20400,20370,20395,41825
20220221,1023,20400,20425,20395,20420,55122
20220221,1024,20415,20455,20415,20430,77176
20220221,1025,20430,20460,20420,20440,86462
20220221,1026,20440,20465,20430,20440,38343
20220221,1027,20440,20445,20430,20435,42245
20220221,1028,20440,20450,20425,20450,47620
20220221,1029,20450,20460,20420,20440,30017
20220221,1030,20435,20440,20410,20420,62506
20220221,1031,20415,20420,20390,20400,78089
20220221,1032,20400,20415,20385,20410,132680
20220221,1033,20410,20440,20405,20405,93557
20220221,1034,20405,20455,20400,20455,143348
20220221,1035,20455,20495,20450,20490,161156
20220221,1036,20485,20525,20455,20520,197668
20220221,1037,20520,20540,20500,20510,170252
20220221,1038,20510,20525,20490,20525,80669
20220221,1039,20525,20535,20510,20525,64897
20220221,1040,20525,20550,20520,20550,65302
20220221,1041,20545,20560,20525,20530,71262
20220221,1042,20535,20545,20520,20530,51725
20220221,1043,20525,20535,20495,20500,77494
20220221,1044,20505,20520,20495,20505,57362
20220221,1045,20510,20520,20495,20500,14097
20220221,1046,20495,20505,20480,20485,35559
20220221,1047,20480,20485,20475,20480,31997
20220221,1048,20480,20495,20465,20470,48752
20220221,1049,20475,20480,20455,20465,77804
20220221,1050,20465,20495,20465,20490,59512
20220221,1051,20490,20490,20475,20490,19901
20220221,1052,20495,20510,20485,20495,29059
20220221,1053,20490,20490,20470,20470,15814
20220221,1054,20475,20480,20450,20470,15622
20220221,1055,20475,20485,20450,20470,17626
20220221,1056,20465,20475,20445,20475,21949
20220221,1057,20470,20475,20455,20455,6147
20220221,1058,20455,20490,20455,20485,14198
20220221,1059,20485,20510,20485,20495,35253
20220221,1100,20490,20495,20470,20475,21060
20220221,1101,20475,20490,20475,20485,15224
20220221,1102,20485,20500,20480,20500,16326
20220221,1103,20495,20500,20490,20500,6766
20220221,1104,20500,20515,20490,20505,43773
20220221,1105,20510,20530,20505,20525,27932
20220221,1106,20530,20530,20505,20510,8518
20220221,1107,20510,20515,20500,20500,22856
20220221,1108,20495,20525,20495,20520,13271
20220221,1109,20515,20550,20515,20550,74914
20220221,1110,20545,20560,20540,20545,48585
20220221,1111,20545,20565,20545,20560,27535
20220221,1112,20555,20555,20535,20540,12057
20220221,1113,20535,20555,20535,20550,19281
20220221,1114,20550,20560,20535,20535,15144
20220221,1115,20535,20540,20510,20510,15716
20220221,1116,20515,20540,20510,20510,13167
20220221,1117,20510,20515,20500,20510,22056
20220221,1118,20510,20520,20505,20505,29132
20220221,1119,20505,20510,20495,20505,10206
20220221,1120,20500,20515,20495,20510,12782
20220221,1121,20510,20540,20510,20540,29007
20220221,1122,20540,20550,20525,20550,42914
20220221,1123,20550,20560,20530,20540,14965
20220221,1124,20545,20565,20535,20565,42665
20220221,1125,20560,20570,20545,20560,15205
20220221,1126,20555,20570,20540,20540,31295
20220221,1127,20545,20545,20535,20535,23542
20220221,1128,20540,20540,20530,20535,6184
20220221,1129,20530,20535,20520,20520,9899
20220221,1130,20525,20535,20515,20530,14880
20220221,1131,20535,20565,20530,20565,48997
20220221,1132,20560,20570,20550,20555,10232
20220221,1133,20555,20560,20545,20555,5374
20220221,1134,20555,20595,20550,20590,109946
20220221,1135,20590,20645,20585,20640,105027
20220221,1136,20645,20660,20635,20660,71297
20220221,1137,20660,20660,20630,20640,99359
20220221,1138,20645,20645,20605,20605,34961
20220221,1139,20605,20620,20600,20605,15963
20220221,1140,20600,20615,20600,20610,19069
20220221,1141,20610,20610,20585,20585,39933
20220221,1142,20590,20610,20585,20590,11083
20220221,1143,20590,20600,20585,20590,22719
20220221,1144,20590,20590,20565,20570,34434
20220221,1145,20570,20570,20560,20560,14064
20220221,1146,20565,20570,20560,20570,11842
20220221,1147,20570,20580,20565,20575,29898
20220221,1148,20575,20580,20565,20580,15106
20220221,1149,20575,20605,20570,20600,13884
20220221,1150,20600,20600,20585,20595,19241
20220221,1151,20600,20615,20590,20610,28869
20220221,1152,20605,20620,20595,20595,13960
20220221,1153,20595,20600,20580,20580,42363
20220221,1154,20580,20590,20570,20590,8257
20220221,1155,20585,20585,20575,20585,22248
20220221,1156,20580,20595,20580,20580,33525
20220221,1157,20580,20600,20575,20595,7156
20220221,1158,20590,20605,20585,20605,13105
20220221,1159,20605,20610,20580,20580,36137
20220221,1200,20585,20590,20580,20580,3390
20220221,1201,20590,20590,20575,20580,9122
20220221,1202,20575,20595,20575,20595,11093
20220221,1203,20595,20605,20590,20600,38090
20220221,1204,20600,20620,20600,20610,62770
20220221,1205,20610,20625,20605,20620,29194
20220221,1206,20620,20625,20615,20615,13994
20220221,1207,20620,20620,20605,20610,7589
20220221,1208,20610,20615,20595,20615,10443
20220221,1209,20615,20625,20615,20615,33049
20220221,1210,20610,20620,20605,20610,4318
20220221,1211,20615,20615,20600,20600,11436
20220221,1212,20600,20610,20590,20590,43411
20220221,1213,20590,20615,20585,20595,47933
20220221,1214,20595,20600,20590,20595,7015
20220221,1215,20605,20605,20585,20595,12913
20220221,1216,20595,20605,20590,20605,29254
20220221,1217,20605,20605,20595,20600,4412
20220221,1218,20600,20600,20585,20590,20098
20220221,1219,20585,20590,20580,20590,8332
20220221,1220,20590,20600,20585,20590,37259
20220221,1221,20595,20595,20570,20575,26086
20220221,1222,20575,20580,20570,20575,11585
20220221,1223,20580,20580,20560,20565,31904
20220221,1224,20575,20605,20570,20600,59758
20220221,1225,20600,20600,20585,20585,25971
20220221,1226,20585,20585,20565,20570,3364
20220221,1227,20570,20570,20550,20565,18228
20220221,1228,20565,20570,20555,20555,19892
20220221,1229,20560,20565,20555,20565,19189
20220221,1230,20560,20560,20530,20540,40121
20220221,1231,20540,20560,20540,20550,8883
20220221,1232,20555,20560,20535,20540,9920
20220221,1233,20535,20560,20530,20550,26469
20220221,1234,20550,20555,20470,20475,103833
20220221,1235,20475,20505,20470,20490,63328
20220221,1236,20500,20530,20500,20515,34698
20220221,1237,20520,20525,20505,20510,25151
20220221,1238,20510,20530,20505,20525,42501
20220221,1239,20525,20540,20520,20525,13084
20220221,1240,20525,20535,20515,20530,11478
20220221,1241,20520,20525,20505,20510,11517
20220221,1242,20510,20510,20490,20505,37649
20220221,1243,20505,20530,20505,20515,15901
20220221,1244,20520,20530,20505,20515,8509
20220221,1245,20515,20525,20510,20515,20320
20220221,1246,20515,20525,20505,20525,21761
20220221,1247,20525,20535,20505,20515,27566
20220221,1248,20515,20525,20500,20520,4717
20220221,1249,20520,20540,20510,20535,23338
20220221,1250,20530,20530,20520,20525,15314
20220221,1251,20520,20525,20510,20515,8553
20220221,1252,20510,20525,20505,20525,7200
20220221,1253,20520,20520,20505,20510,4795
20220221,1254,20510,20520,20510,20510,4655
20220221,1255,20510,20510,20500,20510,11127
20220221,1256,20515,20525,20515,20520,8403
20220221,1257,20515,20520,20505,20510,20924
20220221,1258,20510,20520,20505,20515,3091
20220221,1259,20515,20520,20505,20510,11889
20220221,1300,20515,20520,20510,20515,6335
20220221,1301,20520,20520,20490,20495,23426
20220221,1302,20495,20515,20495,20500,26358
20220221,1303,20500,20500,20480,20495,31345
20220221,1304,20495,20515,20495,20500,14713
20220221,1305,20500,20510,20490,20505,8793
20220221,1306,20505,20515,20505,20505,19775
20220221,1307,20510,20530,20510,20525,41887
20220221,1308,20520,20535,20510,20530,8468
20220221,1309,20525,20535,20520,20530,18068
20220221,1310,20530,20530,20520,20520,5169
20220221,1311,20520,20520,20505,20515,15311
20220221,1312,20515,20525,20515,20525,11032
20220221,1313,20525,20525,20495,20510,21488
20220221,1314,20510,20515,20505,20515,6639
20220221,1315,20515,20515,20500,20515,55012
20220221,1316,20520,20535,20515,20530,46885
20220221,1317,20535,20550,20530,20540,29828
20220221,1318,20535,20545,20535,20535,10164
20220221,1319,20535,20550,20530,20540,52646
20220221,1320,20540,20540,20525,20535,36662
20220221,1321,20530,20540,20525,20535,7602
20220221,1322,20530,20540,20530,20535,7372
20220221,1323,20535,20540,20535,20540,3601
20220221,1324,20535,20535,20525,20525,4359
20220221,1325,20525,20530,20525,20530,2846
20220221,1326,20535,20535,20520,20520,13180
20220221,1327,20525,20540,20520,20540,8476
20220221,1328,20540,20565,20540,20560,61858
20220221,1329,20565,20585,20560,20580,36836
20220221,1330,20580,20585,20565,20565,40633
20220221,1331,20565,20590,20565,20585,37546
20220221,1332,20585,20585,20565,20570,14269
20220221,1333,20570,20595,20565,20590,34068
20220221,1334,20595,20600,20565,20570,38558
20220221,1335,20570,20600,20570,20595,25427
20220221,1336,20595,20620,20595,20610,86448
20220221,1337,20615,20620,20600,20605,52370
20220221,1338,20605,20605,20580,20585,25425
20220221,1339,20585,20605,20580,20600,12068
20220221,1340,20600,20620,20600,20605,59764
20220221,1341,20610,20620,20600,20605,19478
20220221,1342,20605,20615,20600,20605,2555
20220221,1343,20610,20630,20610,20620,100616
20220221,1344,20615,20640,20610,20630,73652
20220221,1345,20630,20635,20620,20630,30805
20220221,1346,20630,20670,20630,20665,48103
20220221,1347,20665,20670,20650,20660,26232
20220221,1348,20660,20660,20650,20655,23143
20220221,1349,20655,20670,20655,20660,48109
20220221,1350,20665,20670,20660,20670,29262
20220221,1351,20670,20680,20660,20675,30845
20220221,1352,20670,20670,20655,20665,18450
20220221,1353,20665,20680,20665,20680,15731
20220221,1354,20680,20685,20670,20670,27862
20220221,1355,20670,20695,20670,20685,55397
20220221,1356,20685,20685,20670,20680,39393
20220221,1357,20680,20685,20670,20675,28633
20220221,1358,20675,20680,20665,20665,26601
20220221,1359,20665,20665,20655,20655,23006
20220221,1400,20660,20665,20655,20665,21555
20220221,1401,20665,20665,20650,20655,18087
20220221,1402,20650,20675,20650,20670,35025
20220221,1403,20670,20680,20660,20660,40672
20220221,1404,20660,20670,20660,20670,16085
20220221,1405,20665,20670,20655,20660,11197
20220221,1406,20655,20660,20640,20640,16694
20220221,1407,20645,20645,20635,20640,14191
20220221,1408,20640,20640,20620,20620,59159
20220221,1409,20625,20645,20620,20630,21165
20220221,1410,20635,20645,20630,20640,6411
20220221,1411,20640,20645,20620,20625,7417
20220221,1412,20625,20635,20625,20625,9451
20220221,1413,20625,20645,20625,20640,6993
20220221,1414,20640,20640,20620,20625,5951
20220221,1415,20625,20630,20610,20625,23495
20220221,1416,20625,20650,20615,20650,23655
20220221,1417,20650,20665,20650,20665,32260
20220221,1418,20660,20665,20645,20645,26465
20220221,1419,20645,20650,20640,20650,3768
20220221,1420,20650,20660,20650,20655,6491
20220221,1421,20655,20665,20650,20655,29663
20220221,1422,20660,20665,20655,20655,15864
20220221,1423,20660,20660,20645,20650,13620
20220221,1424,20650,20655,20640,20640,24254
20220221,1425,20640,20650,20635,20650,21559
20220221,1426,20655,20670,20650,20670,38786
20220221,1427,20675,20700,20665,20690,126263
20220221,1428,20690,20695,20680,20695,39957
20220221,1429,20695,20725,20695,20710,185474
20220221,1430,20710,20715,20700,20705,98234
20220221,1431,20705,20705,20670,20685,53445
20220221,1432,20675,20680,20665,20670,44871
20220221,1433,20670,20670,20655,20670,33362
20220221,1434,20670,20675,20645,20655,108501
20220221,1435,20655,20670,20655,20665,24617
20220221,1436,20665,20665,20655,20660,20014
20220221,1437,20660,20670,20655,20660,58743
20220221,1438,20660,20675,20655,20675,69450
20220221,1439,20670,20675,20655,20660,20091
20220221,1440,20660,20660,20640,20645,40314
20220221,1441,20650,20675,20650,20670,20352
20220221,1442,20665,20670,20655,20665,54603
20220221,1443,20665,20665,20630,20635,49557
20220221,1444,20635,20655,20620,20655,52234
20220221,1445,20655,20675,20655,20660,59744
20220221,1446,20660,20670,20655,20670,34522
20220221,1447,20675,20675,20645,20645,48383
20220221,1448,20645,20650,20630,20640,55542
20220221,1449,20635,20645,20625,20630,29055
20220221,1450,20625,20645,20625,20640,23058
20220221,1451,20640,20645,20630,20645,12866
20220221,1452,20645,20645,20630,20635,7400
20220221,1453,20635,20645,20620,20645,31084
20220221,1454,20645,20660,20635,20655,18698
20220221,1455,20655,20675,20650,20670,35025
20220221,1456,20670,20675,20655,20660,9315
20220221,1457,20665,20665,20655,20660,14930
20220221,1458,20655,20665,20650,20660,6424
20220221,1459,20660,20665,20655,20660,3867
20220221,1500,20660,20665,20645,20655,9144
20220221,1501,20660,20665,20645,20665,8403
20220221,1502,20665,20695,20660,20695,95006
20220221,1503,20695,20720,20690,20695,125453
20220221,1504,20690,20695,20680,20690,13650
20220221,1505,20685,20690,20680,20690,21114
20220221,1506,20690,20715,20685,20715,40225
20220221,1507,20715,20725,20705,20720,41736
20220221,1508,20720,20750,20720,20730,79553
20220221,1509,20730,20730,20715,20720,29603
20220221,1510,20720,20725,20710,20720,14771
20220221,1511,20720,20720,20705,20720,35643
20220221,1512,20715,20735,20710,20730,21879
20220221,1513,20725,20735,20720,20730,8591
20220221,1514,20725,20745,20725,20740,31879
20220221,1515,20735,20760,20735,20750,55401
20220221,1516,20750,20755,20740,20755,30122
20220221,1517,20755,20760,20745,20750,56885
20220221,1518,20745,20755,20735,20745,32288
20220221,1519,20740,20755,20730,20755,28487
20220221,1520,20760,20760,20745,20745,40869
20220221,1530,20770,20770,20770,20770,223986