날짜,시간,시가,고가,저가,종가,거래량
20220216,0901,2480,2485,2470,2475,12241025
20220216,0902,2470,2480,2470,2475,2653194
20220216,0903,2475,2475,2465,2470,6977390
20220216,0904,2470,2475,2465,2470,2019215
20220216,0905,2475,2475,2465,2470,3380111
20220216,0906,2470,2470,2465,2470,900241
20220216,0907,2470,2480,2465,2475,2693977
20220216,0908,2475,2480,2470,2470,1636459
20220216,0909,2475,2475,2470,2475,1266375
20220216,0910,2470,2475,2465,2470,3218539
20220216,0911,2470,2475,2465,2475,1997004
20220216,0912,2475,2480,2470,2470,1749792
20220216,0913,2475,2475,2470,2475,413893
20220216,0914,2475,2480,2470,2475,1254507
20220216,0915,2475,2475,2470,2470,1691093
20220216,0916,2470,2475,2465,2470,2993360
20220216,0917,2470,2475,2465,2475,2236596
20220216,0918,2475,2475,2470,2470,99332
20220216,0919,2470,2475,2470,2475,90370
20220216,0920,2475,2475,2470,2470,750526
20220216,0921,2470,2475,2470,2475,64596
20220216,0922,2475,2480,2470,2475,2031428
20220216,0923,2475,2480,2470,2480,782150
20220216,0924,2475,2480,2475,2475,640465
20220216,0925,2475,2485,2475,2480,1650628
20220216,0926,2480,2480,2475,2480,304252
20220216,0927,2480,2480,2475,2480,296195
20220216,0928,2480,2480,2475,2480,63790
20220216,0929,2480,2480,2475,2480,1637541
20220216,0930,2475,2480,2475,2480,142240
20220216,0931,2480,2480,2475,2480,168833
20220216,0932,2480,2485,2475,2480,2002938
20220216,0933,2480,2485,2480,2485,124704
20220216,0934,2480,2485,2475,2480,661461
20220216,0935,2485,2485,2475,2480,1107419
20220216,0936,2485,2485,2480,2480,159745
20220216,0937,2485,2485,2475,2475,275573
20220216,0938,2480,2480,2475,2480,36971
20220216,0939,2480,2480,2475,2480,40944
20220216,0940,2475,2480,2475,2475,29928
20220216,0941,2480,2480,2475,2475,170705
20220216,0942,2475,2480,2470,2475,2433145
20220216,0943,2470,2475,2470,2475,293548
20220216,0944,2470,2475,2470,2470,107008
20220216,0945,2470,2475,2470,2475,1138086
20220216,0946,2470,2475,2465,2465,1900123
20220216,0947,2465,2475,2465,2470,1391462
20220216,0948,2475,2475,2465,2475,524462
20220216,0949,2470,2475,2470,2475,129390
20220216,0950,2475,2475,2470,2470,1052573
20220216,0951,2470,2475,2465,2470,537675
20220216,0952,2470,2470,2465,2465,37543
20220216,0953,2470,2475,2465,2470,456814
20220216,0954,2470,2475,2465,2470,551558
20220216,0955,2470,2475,2465,2475,707428
20220216,0956,2475,2475,2470,2475,17526
20220216,0957,2470,2475,2470,2475,61782
20220216,0958,2475,2475,2470,2475,54710
20220216,0959,2475,2475,2470,2470,4926
20220216,1000,2475,2475,2465,2475,1463923
20220216,1001,2475,2475,2470,2470,135774
20220216,1002,2475,2475,2470,2475,65580
20220216,1003,2475,2475,2470,2475,121976
20220216,1004,2475,2475,2470,2475,57175
20220216,1005,2475,2475,2470,2470,96845
20220216,1006,2470,2475,2470,2475,98245
20220216,1007,2470,2475,2465,2470,1251493
20220216,1008,2470,2470,2465,2465,72856
20220216,1009,2465,2470,2460,2465,5555268
20220216,1010,2465,2465,2455,2460,4364577
20220216,1011,2460,2465,2455,2460,1862656
20220216,1012,2460,2460,2455,2460,173074
20220216,1013,2460,2460,2455,2460,704586
20220216,1014,2460,2465,2460,2460,347724
20220216,1015,2465,2465,2460,2460,220039
20220216,1016,2460,2465,2455,2460,1512507
20220216,1017,2460,2465,2455,2460,438581
20220216,1018,2460,2465,2455,2460,546538
20220216,1019,2460,2460,2455,2455,53303
20220216,1020,2460,2460,2455,2460,164097
20220216,1021,2460,2460,2455,2460,54453
20220216,1022,2455,2465,2455,2465,385442
20220216,1023,2465,2465,2460,2465,374319
20220216,1024,2460,2465,2455,2465,633668
20220216,1025,2465,2465,2460,2465,139685
20220216,1026,2465,2465,2460,2465,10502
20220216,1027,2465,2465,2460,2465,64610
20220216,1028,2465,2465,2460,2465,45659
20220216,1029,2465,2465,2460,2460,19565
20220216,1030,2460,2465,2460,2460,653282
20220216,1031,2460,2465,2460,2465,88233
20220216,1032,2465,2465,2460,2465,95921
20220216,1033,2465,2465,2460,2465,136701
20220216,1034,2465,2465,2460,2460,36682
20220216,1035,2465,2470,2460,2470,2000242
20220216,1036,2465,2470,2465,2465,115436
20220216,1037,2470,2475,2470,2470,2265583
20220216,1038,2470,2470,2465,2465,12981
20220216,1039,2470,2470,2465,2465,52179
20220216,1040,2465,2470,2465,2470,89124
20220216,1041,2470,2470,2465,2470,39768
20220216,1042,2470,2475,2465,2475,865750
20220216,1043,2475,2475,2465,2470,370977
20220216,1044,2470,2475,2470,2475,263776
20220216,1045,2475,2475,2470,2470,340999
20220216,1046,2475,2475,2470,2470,565685
20220216,1047,2475,2475,2470,2475,60898
20220216,1048,2475,2475,2470,2475,28189
20220216,1049,2475,2480,2470,2475,2346435
20220216,1050,2480,2480,2475,2475,488003
20220216,1051,2475,2475,2470,2470,140706
20220216,1052,2470,2475,2470,2470,32298
20220216,1053,2475,2475,2470,2470,26602
20220216,1054,2475,2475,2470,2470,17900
20220216,1055,2470,2475,2470,2470,64225
20220216,1056,2470,2475,2470,2470,1255464
20220216,1057,2470,2475,2465,2465,268836
20220216,1058,2465,2475,2465,2470,194057
20220216,1059,2470,2475,2470,2470,647219
20220216,1100,2470,2475,2470,2475,17273
20220216,1101,2475,2475,2470,2470,279516
20220216,1102,2470,2470,2465,2470,83052
20220216,1103,2465,2470,2465,2470,25591
20220216,1104,2470,2470,2465,2470,3180
20220216,1105,2465,2470,2465,2470,14875
20220216,1106,2465,2470,2460,2465,1452093
20220216,1107,2465,2465,2460,2465,490959
20220216,1108,2465,2465,2460,2465,32323
20220216,1109,2460,2465,2460,2460,3144220
20220216,1110,2460,2460,2455,2460,377030
20220216,1111,2460,2460,2455,2460,209260
20220216,1112,2460,2465,2455,2465,1045109
20220216,1113,2465,2465,2460,2465,5377
20220216,1114,2465,2465,2460,2465,7485
20220216,1115,2465,2465,2460,2460,1179228
20220216,1116,2460,2460,2455,2460,361785
20220216,1117,2460,2460,2455,2460,47921
20220216,1118,2460,2460,2455,2460,45191
20220216,1119,2460,2460,2455,2455,53230
20220216,1120,2455,2460,2455,2455,43733
20220216,1121,2460,2460,2455,2455,39895
20220216,1122,2460,2460,2455,2460,22921
20220216,1123,2455,2460,2455,2460,53497
20220216,1124,2460,2460,2455,2460,297337
20220216,1125,2455,2460,2455,2460,106750
20220216,1126,2460,2460,2455,2460,187525
20220216,1127,2455,2465,2455,2465,2124752
20220216,1128,2460,2465,2460,2465,4309
20220216,1129,2465,2465,2460,2465,17427
20220216,1130,2465,2465,2460,2465,15510
20220216,1131,2465,2465,2460,2465,29314
20220216,1132,2465,2465,2460,2460,5358
20220216,1133,2465,2465,2460,2465,12968
20220216,1134,2465,2465,2460,2465,1232620
20220216,1135,2460,2460,2460,2460,252041
20220216,1136,2460,2460,2455,2460,565103
20220216,1137,2460,2460,2455,2460,33423
20220216,1138,2460,2460,2455,2460,195388
20220216,1139,2455,2460,2455,2460,9770
20220216,1140,2460,2460,2455,2460,151120
20220216,1141,2460,2460,2455,2460,598238
20220216,1142,2460,2460,2455,2460,498982
20220216,1143,2460,2465,2460,2460,214299
20220216,1144,2460,2465,2460,2460,14513
20220216,1145,2460,2460,2455,2460,173071
20220216,1146,2460,2460,2455,2460,78891
20220216,1147,2460,2465,2455,2460,134731
20220216,1148,2460,2460,2455,2460,50184
20220216,1149,2460,2460,2455,2460,20977
20220216,1150,2460,2460,2455,2455,92555
20220216,1151,2460,2460,2455,2460,31146
20220216,1152,2460,2465,2460,2460,145424
20220216,1153,2465,2465,2460,2460,23896
20220216,1154,2465,2465,2455,2460,780187
20220216,1155,2460,2460,2455,2460,60312
20220216,1156,2460,2465,2455,2465,91610
20220216,1157,2460,2465,2455,2460,141585
20220216,1158,2460,2460,2455,2460,19341
20220216,1159,2460,2460,2460,2460,16131
20220216,1200,2460,2460,2455,2455,23493
20220216,1201,2455,2460,2455,2460,67156
20220216,1202,2460,2460,2455,2455,4532640
20220216,1203,2455,2460,2455,2455,16791
20220216,1204,2455,2460,2455,2455,43743
20220216,1205,2460,2460,2455,2460,123548
20220216,1206,2460,2460,2455,2455,5776
20220216,1207,2455,2460,2455,2460,15340
20220216,1208,2460,2460,2455,2455,5827
20220216,1209,2455,2460,2455,2460,16023
20220216,1210,2460,2460,2455,2455,1939
20220216,1211,2455,2460,2455,2455,50322
20220216,1212,2455,2460,2455,2460,18447
20220216,1213,2460,2460,2455,2455,1911
20220216,1214,2460,2460,2455,2460,7430
20220216,1215,2460,2460,2455,2460,7811
20220216,1216,2460,2460,2455,2455,11170
20220216,1217,2460,2460,2455,2455,1933828
20220216,1218,2455,2460,2450,2455,393396
20220216,1219,2460,2460,2455,2460,28194
20220216,1220,2460,2460,2455,2460,30098
20220216,1221,2460,2460,2455,2460,36028
20220216,1222,2460,2465,2460,2460,1911477
20220216,1223,2460,2465,2460,2460,34552
20220216,1224,2465,2465,2460,2465,22256
20220216,1225,2465,2465,2460,2460,198569
20220216,1226,2460,2465,2460,2460,13229
20220216,1227,2465,2465,2460,2460,480863
20220216,1228,2460,2465,2455,2465,639831
20220216,1229,2460,2465,2455,2455,60987
20220216,1230,2460,2465,2455,2455,111266
20220216,1231,2460,2460,2455,2455,17819
20220216,1232,2455,2460,2455,2460,16768
20220216,1233,2460,2460,2455,2460,249504
20220216,1234,2460,2465,2460,2465,9162
20220216,1235,2460,2465,2460,2465,5294
20220216,1236,2465,2465,2460,2460,167544
20220216,1237,2465,2465,2460,2465,43364
20220216,1238,2465,2465,2460,2465,3433
20220216,1239,2465,2465,2460,2460,24106
20220216,1240,2460,2465,2460,2465,2720
20220216,1241,2465,2465,2460,2465,57134
20220216,1242,2465,2465,2460,2460,4074
20220216,1243,2460,2465,2460,2460,9824
20220216,1244,2460,2465,2460,2465,36830
20220216,1245,2465,2465,2460,2465,3726
20220216,1246,2460,2465,2460,2460,90482
20220216,1247,2460,2465,2460,2460,15604
20220216,1248,2460,2460,2455,2460,919157
20220216,1249,2460,2460,2455,2460,531418
20220216,1250,2460,2465,2460,2465,48303
20220216,1251,2460,2465,2455,2460,90820
20220216,1252,2460,2460,2455,2455,14052
20220216,1253,2460,2460,2455,2455,3673
20220216,1254,2460,2460,2455,2460,5884
20220216,1255,2460,2460,2455,2460,10921
20220216,1256,2460,2460,2455,2460,563181
20220216,1257,2460,2465,2455,2460,226111
20220216,1258,2460,2465,2460,2460,54682
20220216,1259,2460,2465,2460,2460,90237
20220216,1300,2460,2460,2455,2460,126750
20220216,1301,2460,2460,2460,2460,83638
20220216,1302,2460,2460,2455,2460,196665
20220216,1303,2460,2465,2460,2465,58871
20220216,1304,2465,2465,2455,2460,145025
20220216,1305,2460,2460,2460,2460,30955
20220216,1306,2460,2460,2455,2460,5263
20220216,1307,2460,2460,2455,2460,9164
20220216,1308,2460,2460,2455,2460,181375
20220216,1309,2460,2460,2455,2460,63274
20220216,1310,2455,2460,2455,2455,4863
20220216,1311,2460,2460,2460,2460,59524
20220216,1312,2460,2460,2455,2460,118302
20220216,1313,2460,2460,2455,2460,32311
20220216,1314,2460,2460,2460,2460,3476
20220216,1315,2460,2460,2455,2460,1673
20220216,1316,2460,2460,2455,2455,776
20220216,1317,2460,2460,2455,2455,37381
20220216,1318,2455,2460,2455,2455,10641
20220216,1319,2460,2460,2455,2460,10475
20220216,1320,2455,2460,2455,2460,13594
20220216,1321,2460,2460,2455,2455,13258
20220216,1322,2455,2460,2455,2460,22406
20220216,1323,2460,2460,2455,2455,21809
20220216,1324,2455,2460,2455,2460,7422
20220216,1325,2460,2460,2455,2455,1173
20220216,1326,2460,2460,2455,2460,660033
20220216,1327,2460,2460,2455,2460,308984
20220216,1328,2460,2465,2460,2460,988686
20220216,1329,2460,2465,2460,2465,8498
20220216,1330,2465,2465,2460,2465,52828
20220216,1331,2465,2465,2460,2465,773
20220216,1332,2465,2465,2460,2460,6043
20220216,1333,2465,2465,2460,2465,24759
20220216,1334,2460,2465,2460,2460,59637
20220216,1335,2465,2465,2460,2460,1385571
20220216,1336,2460,2465,2460,2460,232977
20220216,1337,2460,2465,2460,2460,31498
20220216,1338,2465,2465,2460,2460,202967
20220216,1339,2460,2465,2460,2460,6760
20220216,1340,2460,2465,2455,2460,399702
20220216,1341,2460,2460,2455,2460,119737
20220216,1342,2460,2460,2460,2460,6436
20220216,1343,2455,2460,2455,2455,56935
20220216,1344,2455,2460,2455,2460,19298
20220216,1345,2460,2460,2455,2455,45083
20220216,1346,2455,2460,2455,2460,22140
20220216,1347,2460,2460,2455,2455,3297
20220216,1348,2460,2460,2455,2460,25311
20220216,1349,2460,2460,2455,2460,17559
20220216,1350,2460,2460,2455,2460,12769
20220216,1351,2455,2460,2455,2455,2340102
20220216,1352,2455,2455,2450,2455,296009
20220216,1353,2455,2455,2450,2455,122413
20220216,1354,2455,2455,2450,2455,59575
20220216,1355,2455,2455,2445,2445,4586749
20220216,1356,2450,2450,2445,2445,283749
20220216,1357,2445,2450,2445,2450,572043
20220216,1358,2445,2450,2445,2450,190916
20220216,1359,2450,2450,2445,2450,160879
20220216,1400,2445,2450,2445,2450,249937
20220216,1401,2450,2450,2445,2445,677031
20220216,1402,2450,2450,2445,2445,3629873
20220216,1403,2450,2450,2445,2445,591423
20220216,1404,2440,2445,2440,2445,197701
20220216,1405,2440,2445,2440,2445,156914
20220216,1406,2445,2445,2440,2445,123255
20220216,1407,2445,2445,2440,2445,196389
20220216,1408,2445,2450,2445,2450,959594
20220216,1409,2450,2450,2445,2450,891813
20220216,1410,2450,2450,2445,2450,548428
20220216,1411,2450,2450,2445,2450,73942
20220216,1412,2450,2450,2445,2450,21481
20220216,1413,2445,2450,2440,2445,326574
20220216,1414,2445,2445,2440,2445,45853
20220216,1415,2440,2445,2440,2440,64503
20220216,1416,2440,2445,2440,2445,85417
20220216,1417,2445,2450,2440,2450,988202
20220216,1418,2445,2450,2440,2445,279280
20220216,1419,2445,2445,2440,2445,41249
20220216,1420,2445,2450,2440,2445,393922
20220216,1421,2445,2450,2440,2445,1610759
20220216,1422,2450,2450,2445,2450,26969
20220216,1423,2445,2450,2445,2445,37996
20220216,1424,2445,2450,2440,2450,292958
20220216,1425,2450,2450,2445,2445,401572
20220216,1426,2445,2450,2440,2450,300449
20220216,1427,2445,2450,2445,2450,535897
20220216,1428,2450,2450,2445,2445,9786
20220216,1429,2445,2450,2445,2450,146349
20220216,1430,2445,2450,2445,2450,50397
20220216,1431,2450,2450,2440,2445,788106
20220216,1432,2450,2450,2440,2445,82836
20220216,1433,2445,2450,2440,2445,571960
20220216,1434,2445,2445,2440,2445,30453
20220216,1435,2445,2450,2440,2445,402808
20220216,1436,2445,2450,2445,2450,586632
20220216,1437,2450,2450,2445,2445,6045
20220216,1438,2445,2450,2445,2450,49982
20220216,1439,2450,2450,2445,2445,31578
20220216,1440,2450,2450,2445,2445,28554
20220216,1441,2445,2450,2445,2450,20712
20220216,1442,2445,2450,2445,2445,92489
20220216,1443,2445,2450,2445,2450,105355
20220216,1444,2445,2450,2445,2450,146968
20220216,1445,2445,2450,2445,2450,87729
20220216,1446,2445,2450,2445,2450,28199
20220216,1447,2450,2450,2445,2445,42844
20220216,1448,2450,2450,2445,2450,22678
20220216,1449,2450,2450,2445,2450,10103
20220216,1450,2450,2450,2445,2450,17559
20220216,1451,2450,2450,2445,2445,5166
20220216,1452,2445,2450,2445,2450,1838365
20220216,1453,2450,2450,2445,2450,15527
20220216,1454,2450,2450,2445,2445,212103
20220216,1455,2450,2450,2445,2450,16022
20220216,1456,2450,2450,2445,2445,239326
20220216,1457,2450,2450,2445,2450,15273
20220216,1458,2450,2450,2445,2450,15135
20220216,1459,2450,2450,2445,2450,541331
20220216,1500,2450,2450,2445,2450,1869528
20220216,1501,2450,2450,2445,2450,26551
20220216,1502,2450,2450,2445,2445,48460
20220216,1503,2445,2445,2440,2440,997904
20220216,1504,2445,2450,2445,2445,1188974
20220216,1505,2450,2450,2445,2445,142237
20220216,1506,2445,2450,2445,2445,25872
20220216,1507,2450,2450,2445,2445,66588
20220216,1508,2445,2450,2445,2445,145178
20220216,1509,2445,2455,2445,2450,4280501
20220216,1510,2450,2455,2450,2450,37526
20220216,1511,2450,2455,2445,2450,543371
20220216,1512,2450,2450,2445,2445,65584
20220216,1513,2445,2450,2445,2445,48892
20220216,1514,2445,2450,2445,2445,678796
20220216,1515,2450,2450,2445,2445,120300
20220216,1516,2445,2450,2445,2450,45434
20220216,1517,2450,2450,2445,2450,183293
20220216,1518,2450,2450,2445,2445,76722
20220216,1519,2445,2450,2445,2445,384856
20220216,1520,2450,2450,2445,2450,509748
20220216,1530,2445,2445,2445,2445,3502607