날짜,시간,시가,고가,저가,종가,거래량
20220216,0901,20365,20425,20325,20420,751584
20220216,0902,20415,20440,20380,20425,231038
20220216,0903,20425,20465,20425,20460,320976
20220216,0904,20465,20470,20410,20425,174376
20220216,0905,20425,20455,20425,20440,213128
20220216,0906,20445,20470,20445,20445,170739
20220216,0907,20445,20455,20395,20405,130604
20220216,0908,20405,20425,20390,20425,90732
20220216,0909,20425,20440,20410,20435,68662
20220216,0910,20435,20470,20430,20445,214880
20220216,0911,20445,20450,20415,20420,106055
20220216,0912,20420,20425,20395,20425,182415
20220216,0913,20415,20430,20400,20420,75115
20220216,0914,20415,20425,20380,20400,109652
20220216,0915,20405,20440,20400,20435,152760
20220216,0916,20430,20455,20430,20440,117242
20220216,0917,20440,20460,20405,20420,117999
20220216,0918,20420,20435,20410,20420,37632
20220216,0919,20420,20430,20415,20415,22468
20220216,0920,20415,20440,20405,20425,97610
20220216,0921,20425,20430,20405,20405,40402
20220216,0922,20405,20415,20395,20405,68451
20220216,0923,20400,20415,20375,20375,117974
20220216,0924,20375,20405,20375,20390,37950
20220216,0925,20395,20395,20355,20360,50041
20220216,0926,20360,20390,20360,20385,38142
20220216,0927,20385,20400,20375,20395,27708
20220216,0928,20395,20395,20370,20385,39811
20220216,0929,20385,20405,20380,20395,61023
20220216,0930,20400,20400,20380,20390,31425
20220216,0931,20385,20400,20360,20370,70750
20220216,0932,20365,20375,20355,20365,40034
20220216,0933,20360,20360,20340,20345,68741
20220216,0934,20340,20365,20330,20355,37874
20220216,0935,20365,20370,20355,20360,10835
20220216,0936,20355,20365,20345,20360,17826
20220216,0937,20360,20380,20360,20380,42245
20220216,0938,20380,20385,20370,20380,24737
20220216,0939,20385,20395,20375,20385,55164
20220216,0940,20390,20390,20365,20380,14276
20220216,0941,20375,20390,20370,20385,25823
20220216,0942,20390,20400,20380,20400,77784
20220216,0943,20400,20435,20400,20420,138683
20220216,0944,20425,20430,20420,20425,29836
20220216,0945,20425,20440,20425,20435,61735
20220216,0946,20435,20465,20435,20455,127275
20220216,0947,20460,20470,20435,20440,86643
20220216,0948,20435,20440,20420,20420,45658
20220216,0949,20430,20435,20415,20430,25201
20220216,0950,20430,20440,20425,20440,11580
20220216,0951,20440,20455,20430,20450,38950
20220216,0952,20450,20460,20450,20455,23312
20220216,0953,20455,20455,20430,20440,25150
20220216,0954,20440,20455,20435,20455,31736
20220216,0955,20455,20455,20425,20430,15621
20220216,0956,20435,20440,20420,20430,44155
20220216,0957,20430,20435,20420,20425,19133
20220216,0958,20430,20430,20415,20420,26363
20220216,0959,20420,20435,20415,20430,14160
20220216,1000,20430,20445,20430,20430,16918
20220216,1001,20430,20440,20415,20420,14909
20220216,1002,20420,20420,20400,20405,25327
20220216,1003,20405,20420,20400,20415,10122
20220216,1004,20410,20420,20395,20415,68874
20220216,1005,20415,20420,20400,20410,19949
20220216,1006,20410,20440,20410,20435,39433
20220216,1007,20435,20455,20435,20450,44314
20220216,1008,20450,20460,20440,20455,43490
20220216,1009,20460,20495,20455,20485,213966
20220216,1010,20485,20530,20485,20525,203059
20220216,1011,20530,20535,20505,20520,127615
20220216,1012,20520,20535,20515,20525,50425
20220216,1013,20520,20530,20515,20515,36799
20220216,1014,20510,20520,20500,20505,39562
20220216,1015,20510,20510,20500,20505,29498
20220216,1016,20510,20525,20510,20525,66868
20220216,1017,20530,20530,20510,20515,43817
20220216,1018,20515,20525,20510,20525,30680
20220216,1019,20525,20535,20520,20530,27886
20220216,1020,20535,20535,20525,20535,45638
20220216,1021,20535,20545,20520,20520,71490
20220216,1022,20525,20525,20500,20510,33913
20220216,1023,20510,20520,20500,20515,12296
20220216,1024,20515,20525,20510,20510,36711
20220216,1025,20510,20510,20500,20510,18232
20220216,1026,20505,20510,20495,20495,13358
20220216,1027,20495,20505,20485,20505,25212
20220216,1028,20500,20505,20495,20505,10440
20220216,1029,20505,20505,20495,20505,17099
20220216,1030,20500,20520,20500,20510,14968
20220216,1031,20510,20510,20490,20490,15597
20220216,1032,20495,20500,20490,20500,12934
20220216,1033,20495,20500,20490,20500,10934
20220216,1034,20490,20500,20485,20495,11474
20220216,1035,20490,20495,20465,20470,99297
20220216,1036,20470,20475,20460,20460,37165
20220216,1037,20460,20465,20430,20440,48177
20220216,1038,20450,20460,20445,20460,65184
20220216,1039,20455,20465,20455,20460,19720
20220216,1040,20460,20465,20440,20460,23725
20220216,1041,20455,20470,20450,20455,14750
20220216,1042,20455,20455,20425,20435,56286
20220216,1043,20435,20455,20430,20445,56346
20220216,1044,20440,20440,20425,20435,63920
20220216,1045,20435,20435,20410,20425,29526
20220216,1046,20420,20420,20400,20415,71038
20220216,1047,20415,20420,20410,20420,15468
20220216,1048,20415,20420,20410,20410,30677
20220216,1049,20410,20410,20380,20395,76441
20220216,1050,20395,20405,20385,20400,19146
20220216,1051,20400,20435,20400,20435,33670
20220216,1052,20425,20430,20420,20425,23438
20220216,1053,20425,20430,20420,20420,6542
20220216,1054,20415,20420,20410,20420,12114
20220216,1055,20415,20430,20415,20430,20787
20220216,1056,20430,20440,20430,20435,44953
20220216,1057,20435,20450,20435,20440,22932
20220216,1058,20445,20445,20425,20440,19729
20220216,1059,20435,20435,20425,20425,7665
20220216,1100,20430,20435,20420,20425,8278
20220216,1101,20420,20440,20420,20440,18007
20220216,1102,20440,20465,20435,20455,31446
20220216,1103,20460,20460,20450,20455,8632
20220216,1104,20460,20465,20455,20460,22938
20220216,1105,20455,20470,20450,20465,9206
20220216,1106,20470,20490,20465,20490,82078
20220216,1107,20490,20520,20485,20505,117508
20220216,1108,20505,20510,20500,20505,22179
20220216,1109,20510,20520,20510,20515,33269
20220216,1110,20515,20530,20515,20525,26839
20220216,1111,20525,20530,20520,20520,22136
20220216,1112,20525,20525,20505,20505,27401
20220216,1113,20505,20505,20500,20500,27859
20220216,1114,20500,20505,20495,20500,22028
20220216,1115,20500,20525,20500,20520,23976
20220216,1116,20525,20530,20515,20525,14951
20220216,1117,20525,20540,20525,20535,44311
20220216,1118,20530,20545,20520,20530,65607
20220216,1119,20530,20560,20525,20550,106165
20220216,1120,20550,20555,20535,20550,31415
20220216,1121,20540,20550,20535,20535,4770
20220216,1122,20530,20540,20525,20540,27914
20220216,1123,20545,20545,20525,20525,6359
20220216,1124,20530,20530,20520,20525,37431
20220216,1125,20530,20540,20530,20530,6286
20220216,1126,20525,20530,20515,20520,9791
20220216,1127,20520,20525,20505,20510,8398
20220216,1128,20510,20515,20505,20505,6566
20220216,1129,20505,20510,20500,20510,6982
20220216,1130,20510,20515,20505,20505,27048
20220216,1131,20505,20510,20500,20500,15895
20220216,1132,20495,20505,20495,20500,24146
20220216,1133,20495,20510,20495,20500,6858
20220216,1134,20505,20520,20500,20505,14121
20220216,1135,20500,20520,20500,20515,13939
20220216,1136,20520,20525,20515,20525,4786
20220216,1137,20525,20530,20520,20530,7767
20220216,1138,20520,20535,20520,20535,14006
20220216,1139,20535,20540,20530,20530,30038
20220216,1140,20530,20530,20515,20520,53989
20220216,1141,20520,20530,20520,20520,17825
20220216,1142,20520,20525,20515,20520,8863
20220216,1143,20520,20520,20510,20510,2211
20220216,1144,20515,20515,20510,20510,14626
20220216,1145,20515,20525,20510,20515,10684
20220216,1146,20520,20525,20515,20520,1676
20220216,1147,20520,20530,20515,20530,6622
20220216,1148,20530,20535,20525,20530,7239
20220216,1149,20535,20535,20525,20535,11897
20220216,1150,20530,20535,20525,20525,3787
20220216,1151,20530,20530,20520,20520,7693
20220216,1152,20515,20515,20505,20510,17965
20220216,1153,20510,20510,20505,20510,8667
20220216,1154,20510,20520,20510,20520,14061
20220216,1155,20520,20525,20520,20525,5614
20220216,1156,20525,20530,20510,20520,12365
20220216,1157,20510,20535,20510,20535,11968
20220216,1158,20530,20545,20530,20540,28664
20220216,1159,20535,20545,20530,20540,6467
20220216,1200,20540,20555,20540,20550,27273
20220216,1201,20550,20555,20545,20545,9181
20220216,1202,20545,20560,20545,20550,42136
20220216,1203,20550,20555,20540,20550,15086
20220216,1204,20550,20550,20540,20545,43053
20220216,1205,20550,20550,20530,20535,7085
20220216,1206,20530,20535,20525,20530,2361
20220216,1207,20535,20540,20530,20540,8658
20220216,1208,20545,20545,20540,20540,6582
20220216,1209,20540,20550,20540,20550,6014
20220216,1210,20550,20550,20545,20545,6373
20220216,1211,20545,20550,20540,20545,28775
20220216,1212,20540,20545,20535,20535,4999
20220216,1213,20540,20545,20535,20535,1163
20220216,1214,20540,20540,20535,20540,361
20220216,1215,20540,20540,20530,20535,4710
20220216,1216,20535,20545,20535,20540,5996
20220216,1217,20540,20560,20540,20550,36261
20220216,1218,20555,20555,20540,20540,7791
20220216,1219,20535,20540,20535,20540,5542
20220216,1220,20540,20540,20525,20530,11913
20220216,1221,20525,20530,20515,20520,14660
20220216,1222,20520,20520,20510,20510,36424
20220216,1223,20505,20515,20505,20505,9191
20220216,1224,20510,20510,20500,20500,56065
20220216,1225,20505,20515,20500,20510,38012
20220216,1226,20515,20515,20510,20510,631
20220216,1227,20510,20520,20510,20515,4739
20220216,1228,20520,20525,20515,20515,3753
20220216,1229,20520,20525,20520,20525,5382
20220216,1230,20520,20525,20515,20520,1347
20220216,1231,20520,20535,20520,20530,6747
20220216,1232,20535,20535,20525,20525,8877
20220216,1233,20520,20525,20515,20515,2457
20220216,1234,20515,20515,20505,20510,12161
20220216,1235,20505,20510,20500,20500,25279
20220216,1236,20500,20500,20485,20495,59746
20220216,1237,20495,20495,20490,20495,3833
20220216,1238,20495,20505,20495,20495,15862
20220216,1239,20505,20505,20495,20500,12760
20220216,1240,20500,20510,20500,20500,16202
20220216,1241,20495,20500,20495,20500,688
20220216,1242,20500,20500,20500,20500,743
20220216,1243,20495,20500,20490,20495,17020
20220216,1244,20500,20505,20500,20500,3512
20220216,1245,20500,20510,20500,20500,5176
20220216,1246,20505,20520,20505,20510,8795
20220216,1247,20505,20515,20505,20515,244
20220216,1248,20515,20525,20510,20515,25371
20220216,1249,20520,20525,20520,20520,3263
20220216,1250,20520,20520,20505,20505,6837
20220216,1251,20510,20520,20510,20515,4315
20220216,1252,20525,20540,20525,20540,111562
20220216,1253,20540,20545,20535,20540,20539
20220216,1254,20535,20540,20535,20535,3656
20220216,1255,20530,20540,20525,20525,4512
20220216,1256,20530,20530,20510,20525,4069
20220216,1257,20525,20525,20515,20520,953
20220216,1258,20520,20525,20515,20520,20889
20220216,1259,20520,20520,20505,20515,12846
20220216,1300,20520,20530,20520,20530,8587
20220216,1301,20525,20530,20515,20515,8819
20220216,1302,20520,20525,20515,20515,2456
20220216,1303,20520,20520,20515,20515,8563
20220216,1304,20515,20525,20510,20525,1824
20220216,1305,20520,20535,20520,20530,14490
20220216,1306,20535,20535,20525,20525,21546
20220216,1307,20530,20530,20525,20530,8108
20220216,1308,20530,20530,20515,20515,10059
20220216,1309,20520,20525,20515,20520,12802
20220216,1310,20525,20530,20525,20525,8016
20220216,1311,20520,20520,20515,20515,7705
20220216,1312,20520,20525,20515,20525,2274
20220216,1313,20525,20525,20520,20525,13803
20220216,1314,20530,20530,20530,20530,26423
20220216,1315,20530,20535,20530,20535,2035
20220216,1316,20535,20545,20535,20545,19270
20220216,1317,20545,20555,20540,20550,34046
20220216,1318,20550,20550,20535,20540,21400
20220216,1319,20540,20545,20535,20540,28638
20220216,1320,20540,20550,20540,20545,7958
20220216,1321,20540,20550,20540,20545,10878
20220216,1322,20545,20555,20540,20545,21482
20220216,1323,20545,20545,20535,20535,9301
20220216,1324,20535,20535,20525,20530,4842
20220216,1325,20530,20530,20520,20525,10531
20220216,1326,20530,20530,20525,20525,6333
20220216,1327,20525,20525,20520,20525,357
20220216,1328,20525,20525,20515,20515,25284
20220216,1329,20515,20515,20500,20510,23602
20220216,1330,20510,20510,20500,20500,8175
20220216,1331,20500,20505,20495,20505,28212
20220216,1332,20500,20505,20495,20495,18435
20220216,1333,20500,20505,20495,20500,17323
20220216,1334,20495,20515,20495,20515,17605
20220216,1335,20515,20525,20515,20520,27691
20220216,1336,20515,20520,20515,20520,4761
20220216,1337,20515,20520,20515,20520,358
20220216,1338,20515,20515,20505,20510,7863
20220216,1339,20510,20510,20505,20510,12757
20220216,1340,20510,20520,20510,20520,11969
20220216,1341,20520,20530,20520,20525,13221
20220216,1342,20530,20530,20520,20525,4270
20220216,1343,20525,20535,20520,20530,23893
20220216,1344,20530,20535,20530,20530,2461
20220216,1345,20530,20540,20530,20540,1090
20220216,1346,20535,20540,20530,20530,10815
20220216,1347,20535,20540,20535,20535,9874
20220216,1348,20535,20540,20530,20530,556
20220216,1349,20530,20535,20530,20530,3609
20220216,1350,20540,20550,20540,20545,97379
20220216,1351,20545,20560,20540,20555,46032
20220216,1352,20560,20570,20555,20565,47683
20220216,1353,20565,20580,20565,20580,31027
20220216,1354,20580,20590,20575,20580,29276
20220216,1355,20580,20605,20580,20600,78347
20220216,1356,20600,20610,20595,20605,95543
20220216,1357,20605,20625,20605,20615,67776
20220216,1358,20610,20625,20610,20610,33883
20220216,1359,20610,20615,20605,20610,32901
20220216,1400,20610,20615,20610,20615,31856
20220216,1401,20610,20625,20600,20625,30837
20220216,1402,20630,20640,20620,20625,46931
20220216,1403,20625,20640,20620,20630,24376
20220216,1404,20630,20655,20630,20645,54877
20220216,1405,20640,20645,20635,20640,36259
20220216,1406,20640,20655,20640,20645,65719
20220216,1407,20640,20645,20635,20640,37539
20220216,1408,20640,20645,20630,20630,65728
20220216,1409,20635,20640,20625,20630,20002
20220216,1410,20625,20635,20620,20635,21590
20220216,1411,20625,20630,20620,20625,28616
20220216,1412,20620,20635,20620,20630,8415
20220216,1413,20630,20640,20630,20640,10439
20220216,1414,20640,20650,20640,20645,16430
20220216,1415,20645,20655,20635,20650,36799
20220216,1416,20650,20660,20640,20640,48248
20220216,1417,20640,20640,20625,20630,48198
20220216,1418,20630,20640,20620,20635,30320
20220216,1419,20640,20640,20635,20635,5321
20220216,1420,20640,20640,20630,20640,5923
20220216,1421,20635,20640,20625,20630,16539
20220216,1422,20630,20630,20620,20625,12165
20220216,1423,20625,20630,20620,20625,10499
20220216,1424,20630,20640,20630,20630,8541
20220216,1425,20630,20635,20630,20630,3536
20220216,1426,20630,20635,20630,20630,6203
20220216,1427,20630,20635,20625,20625,6921
20220216,1428,20625,20630,20620,20625,6159
20220216,1429,20630,20630,20615,20615,12194
20220216,1430,20615,20625,20615,20620,13533
20220216,1431,20620,20635,20620,20630,47069
20220216,1432,20635,20645,20635,20635,32056
20220216,1433,20635,20640,20630,20635,5612
20220216,1434,20635,20645,20635,20640,4548
20220216,1435,20635,20645,20630,20630,37466
20220216,1436,20630,20635,20625,20630,7292
20220216,1437,20630,20630,20625,20630,6067
20220216,1438,20630,20630,20605,20610,58829
20220216,1439,20615,20625,20610,20625,12804
20220216,1440,20620,20625,20615,20620,1036
20220216,1441,20620,20625,20620,20625,5908
20220216,1442,20625,20630,20625,20625,9108
20220216,1443,20630,20630,20620,20620,31629
20220216,1444,20625,20625,20620,20625,43076
20220216,1445,20625,20635,20620,20620,27105
20220216,1446,20615,20620,20610,20610,14479
20220216,1447,20610,20620,20610,20615,43964
20220216,1448,20620,20625,20610,20610,30669
20220216,1449,20610,20615,20605,20605,7409
20220216,1450,20610,20625,20610,20620,67454
20220216,1451,20620,20625,20610,20625,23853
20220216,1452,20630,20635,20625,20630,46378
20220216,1453,20630,20635,20625,20625,44978
20220216,1454,20625,20635,20625,20630,6506
20220216,1455,20635,20635,20615,20615,71530
20220216,1456,20620,20625,20610,20620,10334
20220216,1457,20620,20620,20610,20615,5696
20220216,1458,20615,20615,20600,20605,21697
20220216,1459,20605,20605,20600,20605,5513
20220216,1500,20610,20625,20610,20615,19773
20220216,1501,20620,20620,20615,20615,18929
20220216,1502,20620,20635,20615,20635,34096
20220216,1503,20635,20650,20630,20640,64926
20220216,1504,20640,20640,20625,20630,19753
20220216,1505,20630,20630,20625,20630,27463
20220216,1506,20625,20630,20615,20620,106612
20220216,1507,20620,20620,20610,20615,32681
20220216,1508,20615,20620,20605,20605,73376
20220216,1509,20610,20615,20590,20590,99223
20220216,1510,20600,20600,20585,20590,70050
20220216,1511,20590,20605,20585,20605,59267
20220216,1512,20605,20620,20600,20620,67167
20220216,1513,20620,20640,20615,20630,160413
20220216,1514,20635,20635,20620,20630,54557
20220216,1515,20620,20625,20610,20620,72513
20220216,1516,20620,20630,20610,20630,32531
20220216,1517,20630,20635,20620,20635,59554
20220216,1518,20630,20635,20620,20625,47965
20220216,1519,20630,20635,20625,20630,35159
20220216,1520,20625,20635,20615,20615,61078
20220216,1530,20640,20640,20640,20640,227476