날짜,시간,시가,고가,저가,종가,거래량
20220217,0901,2435,2440,2430,2440,3813076
20220217,0902,2440,2445,2435,2440,1927029
20220217,0903,2440,2445,2440,2445,3188226
20220217,0904,2445,2455,2445,2450,1781052
20220217,0905,2450,2455,2450,2450,823494
20220217,0906,2450,2450,2445,2450,1573139
20220217,0907,2450,2450,2440,2445,937482
20220217,0908,2440,2445,2435,2440,1202450
20220217,0909,2440,2445,2435,2440,332884
20220217,0910,2440,2440,2430,2435,1179279
20220217,0911,2435,2440,2435,2440,1165775
20220217,0912,2440,2440,2435,2440,135401
20220217,0913,2435,2440,2430,2430,1115587
20220217,0914,2435,2435,2430,2435,202533
20220217,0915,2430,2435,2425,2430,2653706
20220217,0916,2430,2430,2420,2420,3608654
20220217,0917,2425,2430,2420,2425,1062966
20220217,0918,2430,2430,2425,2430,1245459
20220217,0919,2425,2430,2420,2425,696301
20220217,0920,2425,2430,2425,2430,178454
20220217,0921,2430,2435,2430,2435,807593
20220217,0922,2435,2435,2430,2430,176809
20220217,0923,2435,2435,2425,2430,1077118
20220217,0924,2430,2430,2425,2430,2372393
20220217,0925,2430,2435,2430,2430,566354
20220217,0926,2435,2435,2425,2430,178473
20220217,0927,2430,2430,2425,2430,58851
20220217,0928,2430,2430,2420,2425,1273468
20220217,0929,2425,2425,2415,2420,2097673
20220217,0930,2415,2425,2415,2420,1447706
20220217,0931,2420,2425,2415,2415,398893
20220217,0932,2420,2420,2415,2420,189421
20220217,0933,2420,2420,2415,2420,235602
20220217,0934,2420,2420,2415,2415,2031005
20220217,0935,2415,2420,2410,2415,3125753
20220217,0936,2410,2415,2410,2415,480119
20220217,0937,2410,2415,2405,2405,7565514
20220217,0938,2405,2410,2400,2410,2829400
20220217,0939,2410,2410,2405,2410,387415
20220217,0940,2410,2410,2405,2410,2881674
20220217,0941,2410,2415,2405,2405,632457
20220217,0942,2410,2410,2405,2410,260459
20220217,0943,2405,2410,2405,2410,312295
20220217,0944,2410,2410,2405,2410,103662
20220217,0945,2410,2410,2405,2410,90361
20220217,0946,2410,2415,2405,2410,1422209
20220217,0947,2410,2415,2405,2415,636674
20220217,0948,2410,2410,2405,2410,945317
20220217,0949,2410,2410,2405,2410,285329
20220217,0950,2410,2410,2405,2410,24101
20220217,0951,2410,2410,2405,2410,111063
20220217,0952,2405,2410,2405,2405,107130
20220217,0953,2405,2410,2405,2410,64897
20220217,0954,2410,2410,2405,2410,200666
20220217,0955,2410,2410,2405,2405,1091224
20220217,0956,2405,2410,2400,2405,2096078
20220217,0957,2400,2405,2400,2405,1038717
20220217,0958,2405,2405,2400,2405,194528
20220217,0959,2405,2405,2400,2400,127950
20220217,1000,2405,2405,2400,2405,89000
20220217,1001,2405,2405,2400,2405,125521
20220217,1002,2405,2405,2400,2405,107261
20220217,1003,2405,2405,2395,2400,3766624
20220217,1004,2400,2400,2395,2400,1256652
20220217,1005,2400,2400,2395,2400,873549
20220217,1006,2400,2400,2395,2400,108661
20220217,1007,2400,2405,2395,2400,229182
20220217,1008,2405,2405,2400,2405,1046501
20220217,1009,2400,2405,2400,2405,26747
20220217,1010,2400,2405,2400,2405,777179
20220217,1011,2405,2405,2400,2405,92547
20220217,1012,2405,2405,2400,2405,87472
20220217,1013,2400,2405,2400,2405,175222
20220217,1014,2405,2405,2400,2405,155252
20220217,1015,2405,2405,2400,2405,135411
20220217,1016,2405,2410,2405,2410,467558
20220217,1017,2410,2410,2405,2405,432770
20220217,1018,2405,2410,2405,2405,359693
20220217,1019,2410,2410,2405,2405,533781
20220217,1020,2405,2410,2400,2405,130034
20220217,1021,2405,2405,2400,2400,38180
20220217,1022,2400,2405,2400,2405,17314
20220217,1023,2405,2405,2400,2405,154194
20220217,1024,2405,2405,2400,2400,31034
20220217,1025,2405,2405,2400,2405,1286132
20220217,1026,2405,2405,2400,2405,103134
20220217,1027,2405,2405,2395,2400,2656571
20220217,1028,2400,2400,2390,2390,3659119
20220217,1029,2395,2395,2385,2390,4274447
20220217,1030,2390,2395,2385,2390,2812311
20220217,1031,2390,2395,2385,2390,453132
20220217,1032,2395,2395,2390,2395,23744
20220217,1033,2390,2395,2390,2395,213736
20220217,1034,2395,2395,2390,2395,64176
20220217,1035,2395,2395,2390,2395,36530
20220217,1036,2395,2395,2390,2395,24619
20220217,1037,2390,2395,2390,2390,22192
20220217,1038,2395,2395,2390,2395,270204
20220217,1039,2390,2395,2390,2390,119521
20220217,1040,2395,2395,2385,2390,2387455
20220217,1041,2390,2390,2385,2390,200688
20220217,1042,2390,2390,2385,2390,204996
20220217,1043,2390,2395,2385,2390,3171531
20220217,1044,2390,2395,2385,2390,758045
20220217,1045,2390,2390,2385,2390,192960
20220217,1046,2390,2390,2385,2390,146622
20220217,1047,2390,2395,2385,2390,1368141
20220217,1048,2390,2395,2385,2390,1067317
20220217,1049,2390,2395,2385,2390,688838
20220217,1050,2390,2395,2385,2390,172451
20220217,1051,2395,2395,2390,2395,23175
20220217,1052,2395,2395,2390,2390,4651
20220217,1053,2395,2395,2390,2395,21746
20220217,1054,2395,2395,2390,2395,62717
20220217,1055,2390,2395,2385,2390,609240
20220217,1056,2390,2390,2390,2390,77831
20220217,1057,2385,2390,2385,2390,1211310
20220217,1058,2390,2395,2385,2395,379057
20220217,1059,2395,2395,2385,2390,1030827
20220217,1100,2390,2395,2385,2390,441187
20220217,1101,2390,2390,2385,2390,52622
20220217,1102,2390,2390,2385,2390,25193
20220217,1103,2390,2390,2380,2385,4069368
20220217,1104,2385,2390,2380,2385,1115932
20220217,1105,2385,2385,2380,2385,131999
20220217,1106,2385,2385,2380,2385,860428
20220217,1107,2385,2390,2380,2385,337661
20220217,1108,2385,2390,2380,2385,1261735
20220217,1109,2385,2385,2380,2385,97676
20220217,1110,2385,2385,2380,2385,223796
20220217,1111,2385,2385,2380,2385,53804
20220217,1112,2385,2385,2380,2385,133657
20220217,1113,2385,2385,2380,2385,146587
20220217,1114,2380,2385,2375,2380,4328716
20220217,1115,2380,2380,2375,2380,255841
20220217,1116,2380,2380,2375,2380,90969
20220217,1117,2380,2380,2375,2380,813357
20220217,1118,2380,2385,2380,2385,1970030
20220217,1119,2385,2385,2375,2380,452216
20220217,1120,2380,2380,2375,2375,56011
20220217,1121,2375,2385,2375,2380,447416
20220217,1122,2380,2380,2375,2380,160637
20220217,1123,2380,2385,2375,2380,518597
20220217,1124,2375,2380,2375,2375,148723
20220217,1125,2380,2385,2375,2380,252906
20220217,1126,2380,2380,2375,2375,39015
20220217,1127,2380,2385,2375,2380,921291
20220217,1128,2380,2380,2375,2380,188545
20220217,1129,2385,2385,2375,2380,178374
20220217,1130,2380,2385,2375,2385,654673
20220217,1131,2385,2385,2380,2380,34861
20220217,1132,2380,2385,2380,2385,28301
20220217,1133,2385,2385,2380,2380,537493
20220217,1134,2380,2380,2375,2380,268348
20220217,1135,2380,2380,2375,2380,48181
20220217,1136,2380,2380,2375,2380,54626
20220217,1137,2375,2380,2375,2380,29518
20220217,1138,2380,2380,2375,2380,75112
20220217,1139,2380,2380,2375,2375,40136
20220217,1140,2380,2380,2375,2380,25514
20220217,1141,2380,2380,2375,2375,156532
20220217,1142,2380,2380,2375,2380,61105
20220217,1143,2375,2385,2375,2380,326702
20220217,1144,2385,2385,2380,2385,248081
20220217,1145,2380,2380,2375,2380,72064
20220217,1146,2385,2385,2375,2380,135667
20220217,1147,2385,2385,2380,2380,201983
20220217,1148,2380,2385,2380,2380,121047
20220217,1149,2385,2385,2380,2380,17860
20220217,1150,2380,2385,2380,2380,17598
20220217,1151,2385,2385,2380,2385,35761
20220217,1152,2385,2385,2380,2380,10636
20220217,1153,2385,2385,2380,2385,11609
20220217,1154,2385,2385,2380,2385,25743
20220217,1155,2380,2385,2380,2380,31704
20220217,1156,2380,2385,2380,2380,74410
20220217,1157,2380,2385,2380,2380,52079
20220217,1158,2385,2385,2380,2380,6566
20220217,1159,2380,2385,2380,2385,51526
20220217,1200,2380,2385,2380,2380,3636
20220217,1201,2380,2385,2380,2380,15444
20220217,1202,2380,2385,2380,2385,12553
20220217,1203,2385,2385,2380,2380,146381
20220217,1204,2380,2385,2380,2380,7933
20220217,1205,2385,2385,2380,2380,1048616
20220217,1206,2380,2380,2375,2380,108033
20220217,1207,2380,2380,2375,2380,48849
20220217,1208,2380,2380,2375,2380,8388
20220217,1209,2380,2380,2375,2380,32937
20220217,1210,2380,2380,2375,2380,37819
20220217,1211,2380,2380,2370,2375,3375144
20220217,1212,2375,2380,2370,2375,500111
20220217,1213,2375,2375,2370,2370,230463
20220217,1214,2375,2375,2370,2375,56724
20220217,1215,2375,2375,2370,2375,85645
20220217,1216,2375,2380,2375,2380,1246867
20220217,1217,2375,2380,2375,2380,27579
20220217,1218,2380,2380,2375,2380,641767
20220217,1219,2380,2380,2375,2375,102214
20220217,1220,2375,2380,2370,2375,107806
20220217,1221,2375,2375,2370,2375,91546
20220217,1222,2375,2380,2375,2380,158030
20220217,1223,2380,2380,2370,2375,110485
20220217,1224,2375,2375,2375,2375,219939
20220217,1225,2375,2380,2375,2375,251680
20220217,1226,2375,2375,2370,2375,85972
20220217,1227,2375,2375,2370,2375,51745
20220217,1228,2375,2375,2370,2375,40352
20220217,1229,2375,2380,2370,2375,305880
20220217,1230,2375,2375,2370,2375,60963
20220217,1231,2375,2375,2370,2375,53869
20220217,1232,2375,2375,2370,2375,16364
20220217,1233,2375,2375,2370,2375,47355
20220217,1234,2375,2375,2370,2375,237185
20220217,1235,2375,2375,2370,2375,22527
20220217,1236,2375,2375,2370,2370,74494
20220217,1237,2370,2375,2370,2375,85183
20220217,1238,2375,2375,2370,2370,19409
20220217,1239,2375,2375,2370,2375,34639
20220217,1240,2375,2375,2370,2375,17113
20220217,1241,2375,2375,2370,2375,21235
20220217,1242,2375,2375,2370,2375,38835
20220217,1243,2375,2375,2370,2375,23173
20220217,1244,2375,2375,2370,2375,153223
20220217,1245,2375,2375,2370,2375,1393599
20220217,1246,2375,2375,2370,2375,114594
20220217,1247,2375,2375,2370,2375,1077961
20220217,1248,2375,2380,2375,2375,438096
20220217,1249,2380,2380,2375,2380,15594
20220217,1250,2380,2380,2375,2380,26571
20220217,1251,2380,2380,2375,2380,23934
20220217,1252,2380,2380,2375,2380,207634
20220217,1253,2380,2385,2380,2385,1130320
20220217,1254,2385,2390,2380,2385,1700269
20220217,1255,2385,2390,2385,2390,587025
20220217,1256,2390,2405,2390,2405,7490772
20220217,1257,2405,2410,2405,2410,2504962
20220217,1258,2410,2420,2410,2415,4240065
20220217,1259,2415,2420,2415,2420,1927199
20220217,1300,2420,2435,2415,2435,4820134
20220217,1301,2435,2445,2430,2445,5241666
20220217,1302,2445,2470,2440,2470,9948356
20220217,1303,2465,2470,2415,2420,12004208
20220217,1304,2420,2445,2415,2435,14012132
20220217,1305,2430,2440,2420,2430,8701260
20220217,1306,2430,2435,2420,2425,7749741
20220217,1307,2425,2430,2415,2420,8244589
20220217,1308,2420,2435,2420,2430,5182659
20220217,1309,2430,2435,2425,2430,2339749
20220217,1310,2435,2435,2425,2430,2607281
20220217,1311,2425,2435,2425,2430,1664824
20220217,1312,2425,2430,2415,2415,3147519
20220217,1313,2415,2420,2405,2405,3699984
20220217,1314,2405,2410,2400,2405,3979440
20220217,1315,2405,2410,2400,2410,1237461
20220217,1316,2410,2415,2405,2410,2320712
20220217,1317,2410,2420,2410,2415,1974747
20220217,1318,2415,2420,2410,2420,1346254
20220217,1319,2420,2425,2415,2420,2387105
20220217,1320,2425,2425,2410,2420,1765301
20220217,1321,2415,2425,2415,2420,1230418
20220217,1322,2420,2420,2410,2415,1214389
20220217,1323,2410,2415,2410,2410,2079033
20220217,1324,2410,2410,2400,2405,2691115
20220217,1325,2405,2410,2400,2410,1356995
20220217,1326,2410,2415,2405,2410,1433181
20220217,1327,2410,2415,2405,2415,189010
20220217,1328,2415,2415,2410,2415,72316
20220217,1329,2410,2415,2405,2415,680561
20220217,1330,2410,2415,2410,2415,159325
20220217,1331,2410,2420,2410,2415,1230159
20220217,1332,2415,2415,2400,2405,2057545
20220217,1333,2405,2415,2405,2410,824071
20220217,1334,2410,2415,2405,2410,397941
20220217,1335,2410,2415,2410,2415,146532
20220217,1336,2410,2410,2405,2410,750411
20220217,1337,2410,2415,2405,2415,1580500
20220217,1338,2410,2415,2410,2415,297979
20220217,1339,2415,2415,2405,2410,313692
20220217,1340,2415,2415,2405,2410,1034912
20220217,1341,2410,2410,2400,2405,1110129
20220217,1342,2405,2405,2395,2400,2623232
20220217,1343,2400,2405,2400,2400,346334
20220217,1344,2405,2405,2400,2405,558845
20220217,1345,2405,2405,2400,2405,351851
20220217,1346,2400,2405,2400,2400,83775
20220217,1347,2400,2405,2400,2405,222688
20220217,1348,2405,2405,2395,2400,1585203
20220217,1349,2400,2400,2395,2400,162424
20220217,1350,2395,2405,2395,2400,453599
20220217,1351,2405,2405,2400,2400,524722
20220217,1352,2400,2405,2400,2405,62291
20220217,1353,2400,2405,2400,2405,143357
20220217,1354,2405,2410,2400,2410,588538
20220217,1355,2410,2415,2405,2410,1229692
20220217,1356,2410,2415,2405,2415,1493733
20220217,1357,2415,2415,2405,2410,827142
20220217,1358,2410,2410,2405,2410,224985
20220217,1359,2410,2410,2405,2410,31452
20220217,1400,2410,2410,2405,2405,120065
20220217,1401,2410,2415,2405,2415,1207518
20220217,1402,2410,2415,2410,2410,256397
20220217,1403,2410,2415,2405,2410,1907462
20220217,1404,2410,2410,2405,2405,1453489
20220217,1405,2410,2410,2405,2410,6411
20220217,1406,2410,2410,2405,2405,654792
20220217,1407,2410,2410,2400,2400,2022696
20220217,1408,2400,2405,2400,2400,508639
20220217,1409,2400,2405,2395,2405,866056
20220217,1410,2405,2405,2400,2400,96933
20220217,1411,2400,2405,2400,2405,171621
20220217,1412,2405,2405,2400,2400,95231
20220217,1413,2405,2410,2400,2400,678910
20220217,1414,2405,2405,2400,2405,36985
20220217,1415,2405,2405,2400,2405,24823
20220217,1416,2405,2405,2400,2405,211382
20220217,1417,2405,2405,2395,2400,1763738
20220217,1418,2400,2400,2395,2395,347838
20220217,1419,2395,2400,2390,2395,2414966
20220217,1420,2395,2400,2395,2395,534961
20220217,1421,2395,2400,2395,2395,347020
20220217,1422,2395,2400,2395,2400,101243
20220217,1423,2395,2395,2390,2395,1740491
20220217,1424,2395,2395,2385,2390,2795361
20220217,1425,2390,2395,2385,2390,1015124
20220217,1426,2390,2395,2390,2395,57189
20220217,1427,2395,2395,2385,2390,335461
20220217,1428,2385,2390,2385,2390,57516
20220217,1429,2390,2390,2380,2380,1675180
20220217,1430,2385,2385,2375,2375,3264407
20220217,1431,2380,2385,2375,2380,547490
20220217,1432,2380,2380,2375,2375,903363
20220217,1433,2375,2380,2375,2380,444846
20220217,1434,2380,2380,2375,2380,149929
20220217,1435,2380,2380,2375,2380,120443
20220217,1436,2380,2385,2375,2380,3217516
20220217,1437,2385,2385,2380,2385,719111
20220217,1438,2385,2385,2380,2380,61005
20220217,1439,2385,2385,2380,2385,79995
20220217,1440,2380,2385,2380,2385,42616
20220217,1441,2380,2385,2380,2385,47316
20220217,1442,2385,2385,2380,2385,68114
20220217,1443,2385,2390,2380,2390,1184364
20220217,1444,2390,2395,2385,2390,1849262
20220217,1445,2390,2395,2390,2390,1113023
20220217,1446,2395,2395,2390,2390,758245
20220217,1447,2390,2395,2390,2395,63049
20220217,1448,2395,2395,2390,2390,54253
20220217,1449,2390,2395,2390,2390,26629
20220217,1450,2395,2395,2390,2395,22117
20220217,1451,2395,2395,2390,2395,17242
20220217,1452,2390,2395,2390,2395,124115
20220217,1453,2390,2395,2390,2395,30270
20220217,1454,2395,2405,2395,2400,2736352
20220217,1455,2400,2400,2395,2400,184244
20220217,1456,2400,2400,2395,2395,770785
20220217,1457,2395,2395,2390,2395,764254
20220217,1458,2395,2395,2390,2395,453656
20220217,1459,2395,2395,2390,2395,63645
20220217,1500,2395,2400,2395,2395,883713
20220217,1501,2400,2400,2395,2400,95079
20220217,1502,2395,2400,2395,2400,178973
20220217,1503,2400,2405,2400,2400,2528180
20220217,1504,2400,2405,2395,2400,1408694
20220217,1505,2400,2405,2400,2405,295550
20220217,1506,2400,2410,2400,2410,2903313
20220217,1507,2410,2415,2405,2410,2090680
20220217,1508,2415,2415,2410,2415,420928
20220217,1509,2410,2415,2410,2410,158096
20220217,1510,2410,2415,2410,2410,1010303
20220217,1511,2410,2420,2410,2415,1419212
20220217,1512,2415,2425,2415,2420,1846644
20220217,1513,2420,2425,2420,2425,558733
20220217,1514,2425,2430,2420,2430,1582752
20220217,1515,2425,2430,2420,2425,1030354
20220217,1516,2425,2430,2420,2425,436446
20220217,1517,2425,2425,2415,2420,2119278
20220217,1518,2415,2425,2415,2420,1006559
20220217,1519,2420,2425,2415,2415,201319
20220217,1520,2415,2420,2410,2415,1506477
20220217,1530,2415,2415,2415,2415,2596979