날짜,시간,시가,고가,저가,종가,거래량
20220221,0901,2505,2520,2505,2515,17841728
20220221,0902,2515,2525,2505,2510,6641459
20220221,0903,2510,2515,2505,2510,4464139
20220221,0904,2510,2515,2505,2510,4332548
20220221,0905,2510,2515,2505,2515,1661056
20220221,0906,2515,2520,2510,2515,4931150
20220221,0907,2515,2525,2515,2525,3765185
20220221,0908,2520,2530,2520,2520,6920423
20220221,0909,2520,2525,2520,2520,1622634
20220221,0910,2520,2530,2520,2525,2678233
20220221,0911,2530,2530,2525,2530,320485
20220221,0912,2525,2530,2520,2520,908242
20220221,0913,2520,2525,2520,2520,931358
20220221,0914,2520,2525,2515,2515,1403765
20220221,0915,2515,2525,2515,2515,1955776
20220221,0916,2515,2525,2515,2525,1750697
20220221,0917,2525,2525,2520,2520,326666
20220221,0918,2520,2525,2515,2520,1716583
20220221,0919,2520,2525,2515,2520,1055221
20220221,0920,2520,2525,2515,2515,628873
20220221,0921,2520,2525,2515,2520,1002625
20220221,0922,2515,2525,2515,2520,755522
20220221,0923,2520,2520,2515,2520,235851
20220221,0924,2520,2520,2515,2515,267550
20220221,0925,2515,2520,2515,2515,484225
20220221,0926,2515,2525,2515,2520,1994867
20220221,0927,2520,2520,2515,2520,202862
20220221,0928,2515,2520,2515,2515,83331
20220221,0929,2520,2525,2520,2525,768881
20220221,0930,2525,2525,2520,2525,196176
20220221,0931,2525,2525,2520,2520,147220
20220221,0932,2520,2525,2520,2525,267555
20220221,0933,2520,2525,2510,2510,1921437
20220221,0934,2510,2515,2505,2510,2501480
20220221,0935,2510,2515,2505,2510,898427
20220221,0936,2510,2515,2510,2510,858770
20220221,0937,2510,2515,2500,2510,2854830
20220221,0938,2505,2515,2505,2510,1512460
20220221,0939,2510,2515,2505,2515,448602
20220221,0940,2515,2515,2510,2515,1255288
20220221,0941,2515,2515,2510,2515,301891
20220221,0942,2515,2515,2510,2510,40564
20220221,0943,2515,2515,2510,2510,66304
20220221,0944,2515,2515,2505,2510,548879
20220221,0945,2505,2510,2505,2505,110601
20220221,0946,2505,2510,2500,2500,1132373
20220221,0947,2505,2510,2505,2505,327442
20220221,0948,2510,2510,2505,2510,161321
20220221,0949,2510,2515,2505,2510,1575492
20220221,0950,2510,2510,2505,2505,307923
20220221,0951,2505,2505,2495,2495,2788335
20220221,0952,2500,2505,2495,2500,852403
20220221,0953,2500,2505,2495,2500,254260
20220221,0954,2495,2500,2490,2490,2568576
20220221,0955,2490,2490,2480,2480,2577455
20220221,0956,2485,2485,2475,2480,4402868
20220221,0957,2485,2485,2475,2485,2099673
20220221,0958,2485,2490,2480,2485,1879706
20220221,0959,2485,2490,2485,2485,97558
20220221,1000,2485,2490,2480,2485,724673
20220221,1001,2480,2490,2480,2485,838898
20220221,1002,2480,2490,2480,2490,921509
20220221,1003,2490,2495,2485,2495,1199579
20220221,1004,2495,2495,2485,2490,719382
20220221,1005,2490,2490,2480,2485,908283
20220221,1006,2480,2485,2475,2480,1779380
20220221,1007,2480,2490,2480,2490,864196
20220221,1008,2490,2490,2475,2480,721912
20220221,1009,2480,2480,2475,2480,316681
20220221,1010,2475,2480,2475,2480,721693
20220221,1011,2480,2480,2470,2475,3070191
20220221,1012,2475,2480,2470,2475,1228807
20220221,1013,2475,2475,2470,2470,3758193
20220221,1014,2470,2475,2465,2470,2360911
20220221,1015,2470,2475,2465,2475,868198
20220221,1016,2470,2475,2470,2475,356219
20220221,1017,2475,2475,2470,2475,320515
20220221,1018,2475,2480,2470,2475,1942954
20220221,1019,2470,2480,2470,2470,832560
20220221,1020,2475,2475,2470,2470,80761
20220221,1021,2470,2475,2470,2475,92262
20220221,1022,2475,2480,2470,2475,1294114
20220221,1023,2475,2475,2465,2470,1930505
20220221,1024,2470,2470,2465,2470,443982
20220221,1025,2465,2470,2465,2465,269069
20220221,1026,2465,2470,2465,2465,143640
20220221,1027,2465,2470,2465,2470,32819
20220221,1028,2470,2470,2465,2470,92345
20220221,1029,2465,2470,2465,2465,598966
20220221,1030,2465,2475,2465,2470,1504304
20220221,1031,2475,2475,2470,2475,447286
20220221,1032,2475,2475,2470,2475,45756
20220221,1033,2470,2475,2465,2470,765443
20220221,1034,2470,2475,2465,2465,300078
20220221,1035,2465,2470,2460,2460,1188332
20220221,1036,2460,2465,2455,2460,1725449
20220221,1037,2455,2460,2455,2460,822054
20220221,1038,2460,2465,2455,2460,1990693
20220221,1039,2460,2460,2455,2460,162002
20220221,1040,2460,2460,2450,2455,1315053
20220221,1041,2455,2460,2450,2455,1360765
20220221,1042,2455,2460,2455,2455,1407543
20220221,1043,2455,2460,2455,2460,162853
20220221,1044,2460,2460,2455,2460,731927
20220221,1045,2460,2460,2455,2460,724894
20220221,1046,2460,2465,2460,2465,140109
20220221,1047,2465,2465,2460,2465,195156
20220221,1048,2465,2465,2460,2460,143273
20220221,1049,2460,2465,2460,2465,1056370
20220221,1050,2465,2465,2460,2465,105125
20220221,1051,2465,2465,2460,2465,65602
20220221,1052,2460,2465,2455,2460,1911361
20220221,1053,2460,2465,2460,2465,147770
20220221,1054,2465,2465,2460,2465,867046
20220221,1055,2460,2470,2460,2465,751326
20220221,1056,2465,2470,2465,2465,1056349
20220221,1057,2465,2465,2460,2465,471597
20220221,1058,2465,2465,2460,2465,47268
20220221,1059,2465,2465,2455,2460,1518318
20220221,1100,2460,2465,2460,2465,22424
20220221,1101,2465,2465,2460,2465,29286
20220221,1102,2465,2465,2460,2465,83893
20220221,1103,2460,2465,2460,2460,61468
20220221,1104,2460,2460,2455,2460,358084
20220221,1105,2460,2460,2455,2455,19280
20220221,1106,2455,2460,2455,2460,153482
20220221,1107,2460,2460,2455,2460,594485
20220221,1108,2465,2465,2455,2460,223858
20220221,1109,2460,2460,2450,2455,1303673
20220221,1110,2455,2455,2450,2455,798211
20220221,1111,2455,2455,2450,2455,82013
20220221,1112,2455,2455,2450,2455,375768
20220221,1113,2455,2460,2450,2455,389102
20220221,1114,2455,2460,2450,2455,274803
20220221,1115,2455,2460,2455,2460,367728
20220221,1116,2460,2460,2455,2460,40202
20220221,1117,2460,2460,2455,2460,715400
20220221,1118,2460,2460,2455,2460,37447
20220221,1119,2460,2465,2455,2460,537081
20220221,1120,2460,2460,2455,2460,89116
20220221,1121,2460,2460,2455,2455,19009
20220221,1122,2455,2460,2455,2455,1200514
20220221,1123,2455,2460,2450,2455,277711
20220221,1124,2455,2455,2450,2455,111140
20220221,1125,2455,2455,2450,2455,186523
20220221,1126,2455,2455,2450,2455,341971
20220221,1127,2460,2460,2455,2460,89339
20220221,1128,2460,2460,2455,2460,20008
20220221,1129,2460,2460,2455,2460,37098
20220221,1130,2460,2460,2460,2460,30845
20220221,1131,2460,2460,2455,2455,584459
20220221,1132,2455,2455,2450,2455,81895
20220221,1133,2455,2455,2450,2455,55359
20220221,1134,2455,2455,2445,2450,4564306
20220221,1135,2450,2450,2440,2445,1972220
20220221,1136,2445,2445,2440,2440,519795
20220221,1137,2440,2445,2440,2445,576144
20220221,1138,2440,2450,2440,2445,1281517
20220221,1139,2445,2450,2445,2450,24342
20220221,1140,2450,2450,2445,2445,71844
20220221,1141,2450,2455,2445,2450,514983
20220221,1142,2450,2455,2445,2450,285065
20220221,1143,2450,2455,2445,2450,197890
20220221,1144,2450,2455,2450,2450,157672
20220221,1145,2455,2455,2450,2455,61953
20220221,1146,2450,2455,2450,2455,21931
20220221,1147,2455,2455,2450,2455,7202
20220221,1148,2455,2455,2450,2455,5262
20220221,1149,2455,2455,2450,2450,432452
20220221,1150,2445,2450,2445,2450,76596
20220221,1151,2450,2450,2445,2450,26751
20220221,1152,2450,2450,2445,2450,73628
20220221,1153,2450,2455,2450,2450,108330
20220221,1154,2450,2455,2450,2455,2909
20220221,1155,2455,2455,2455,2455,728
20220221,1156,2455,2455,2450,2450,352725
20220221,1157,2450,2455,2445,2450,81031
20220221,1158,2450,2450,2450,2450,122083
20220221,1159,2450,2455,2445,2455,81764
20220221,1200,2455,2455,2450,2450,151386
20220221,1201,2455,2455,2450,2450,85461
20220221,1202,2450,2455,2450,2450,80140
20220221,1203,2450,2450,2445,2450,13078
20220221,1204,2450,2450,2445,2445,8419
20220221,1205,2445,2450,2445,2450,197740
20220221,1206,2450,2450,2445,2445,26921
20220221,1207,2445,2450,2445,2450,446
20220221,1208,2445,2450,2445,2445,24101
20220221,1209,2450,2450,2445,2445,50034
20220221,1210,2450,2450,2445,2445,7914
20220221,1211,2450,2450,2445,2450,26064
20220221,1212,2445,2450,2445,2450,620394
20220221,1213,2450,2450,2445,2450,40621
20220221,1214,2450,2450,2445,2450,21543
20220221,1215,2445,2450,2445,2445,302486
20220221,1216,2450,2450,2445,2445,21941
20220221,1217,2450,2450,2445,2450,28899
20220221,1218,2445,2455,2445,2455,170219
20220221,1219,2455,2455,2445,2450,581181
20220221,1220,2450,2455,2445,2450,142258
20220221,1221,2450,2455,2450,2455,51968
20220221,1222,2455,2455,2450,2455,83189
20220221,1223,2455,2455,2450,2455,31011
20220221,1224,2455,2455,2445,2445,195231
20220221,1225,2450,2455,2445,2455,161628
20220221,1226,2450,2455,2450,2455,28137
20220221,1227,2455,2455,2450,2455,14916
20220221,1228,2455,2455,2450,2455,71106
20220221,1229,2455,2455,2450,2455,90480
20220221,1230,2455,2460,2455,2460,1379214
20220221,1231,2460,2460,2450,2455,375923
20220221,1232,2455,2460,2450,2460,191381
20220221,1233,2455,2460,2455,2455,129276
20220221,1234,2455,2465,2455,2460,1463952
20220221,1235,2465,2465,2460,2465,289226
20220221,1236,2460,2465,2455,2455,943741
20220221,1237,2460,2460,2455,2460,145438
20220221,1238,2460,2460,2460,2460,450572
20220221,1239,2460,2460,2455,2455,13119
20220221,1240,2455,2460,2455,2455,26937
20220221,1241,2455,2460,2455,2460,187938
20220221,1242,2460,2465,2460,2460,738878
20220221,1243,2460,2460,2455,2460,115284
20220221,1244,2460,2460,2455,2455,60463
20220221,1245,2460,2460,2455,2460,80297
20220221,1246,2460,2460,2455,2460,66240
20220221,1247,2460,2460,2455,2460,110185
20220221,1248,2460,2460,2455,2455,112662
20220221,1249,2460,2460,2455,2455,167982
20220221,1250,2460,2460,2455,2460,7411
20220221,1251,2460,2460,2455,2460,21460
20220221,1252,2460,2460,2460,2460,40983
20220221,1253,2460,2460,2455,2460,28390
20220221,1254,2460,2460,2455,2460,45138
20220221,1255,2460,2465,2455,2460,665181
20220221,1256,2460,2460,2455,2460,54738
20220221,1257,2460,2460,2460,2460,52357
20220221,1258,2460,2460,2455,2460,13854
20220221,1259,2460,2460,2455,2460,5034
20220221,1300,2460,2460,2455,2460,5795
20220221,1301,2460,2465,2455,2460,321284
20220221,1302,2460,2465,2455,2460,702512
20220221,1303,2465,2465,2460,2465,38686
20220221,1304,2460,2465,2460,2460,437279
20220221,1305,2460,2465,2460,2460,113716
20220221,1306,2460,2460,2455,2455,127143
20220221,1307,2460,2460,2455,2460,13352
20220221,1308,2460,2460,2455,2455,28729
20220221,1309,2455,2460,2455,2455,13949
20220221,1310,2455,2455,2455,2455,68249
20220221,1311,2460,2460,2455,2460,473406
20220221,1312,2460,2460,2455,2460,18935
20220221,1313,2460,2460,2460,2460,404014
20220221,1314,2460,2460,2460,2460,97768
20220221,1315,2460,2460,2455,2460,3344
20220221,1316,2460,2460,2455,2455,540
20220221,1317,2455,2460,2455,2460,944050
20220221,1318,2455,2460,2455,2455,45836
20220221,1319,2455,2460,2455,2460,615980
20220221,1320,2455,2460,2455,2460,100089
20220221,1321,2455,2460,2455,2455,19271
20220221,1322,2455,2460,2455,2460,7382
20220221,1323,2455,2455,2455,2455,108259
20220221,1324,2460,2460,2460,2460,70
20220221,1325,2455,2460,2455,2460,759
20220221,1326,2460,2460,2460,2460,6343
20220221,1327,2455,2455,2455,2455,7208
20220221,1328,2460,2460,2455,2455,542627
20220221,1329,2450,2455,2450,2450,223089
20220221,1330,2450,2455,2450,2450,153928
20220221,1331,2450,2455,2450,2450,191404
20220221,1332,2455,2455,2450,2455,10814
20220221,1333,2450,2455,2450,2450,908325
20220221,1334,2450,2455,2445,2450,213419
20220221,1335,2450,2455,2445,2450,174605
20220221,1336,2450,2450,2445,2450,52727
20220221,1337,2450,2450,2445,2450,363311
20220221,1338,2450,2455,2445,2450,629154
20220221,1339,2450,2455,2445,2450,217415
20220221,1340,2450,2450,2445,2450,8744
20220221,1341,2450,2450,2445,2450,3817
20220221,1342,2450,2450,2445,2450,15479
20220221,1343,2450,2450,2445,2445,448984
20220221,1344,2450,2450,2440,2445,2216055
20220221,1345,2445,2450,2440,2445,512728
20220221,1346,2445,2445,2440,2445,329819
20220221,1347,2440,2445,2440,2440,146199
20220221,1348,2440,2445,2440,2445,69582
20220221,1349,2445,2445,2440,2445,73395
20220221,1350,2440,2445,2440,2440,51432
20220221,1351,2445,2445,2435,2440,3240565
20220221,1352,2440,2445,2440,2440,471490
20220221,1353,2440,2445,2435,2440,220814
20220221,1354,2440,2440,2435,2440,572455
20220221,1355,2440,2440,2435,2440,29192
20220221,1356,2440,2440,2435,2440,188671
20220221,1357,2440,2440,2440,2440,92502
20220221,1358,2440,2445,2435,2445,429468
20220221,1359,2445,2445,2440,2445,82993
20220221,1400,2445,2445,2440,2445,27299
20220221,1401,2445,2445,2440,2445,4691
20220221,1402,2445,2445,2440,2440,373712
20220221,1403,2440,2440,2440,2440,198935
20220221,1404,2445,2445,2435,2445,213924
20220221,1405,2440,2445,2440,2440,8163
20220221,1406,2440,2445,2440,2440,34878
20220221,1407,2445,2445,2440,2440,16954
20220221,1408,2445,2450,2440,2445,668801
20220221,1409,2445,2445,2445,2445,1343247
20220221,1410,2445,2445,2440,2445,360826
20220221,1411,2445,2450,2445,2445,214469
20220221,1412,2445,2450,2445,2445,186057
20220221,1413,2450,2450,2440,2445,37058
20220221,1414,2445,2450,2445,2450,89723
20220221,1415,2450,2450,2445,2450,2762
20220221,1416,2450,2450,2445,2445,274920
20220221,1417,2445,2445,2440,2445,79017
20220221,1418,2440,2445,2440,2440,56735
20220221,1419,2445,2445,2440,2440,14958
20220221,1420,2440,2445,2440,2445,51723
20220221,1421,2440,2445,2440,2445,32998
20220221,1422,2445,2445,2440,2440,41801
20220221,1423,2440,2445,2440,2445,24054
20220221,1424,2445,2445,2440,2445,39327
20220221,1425,2445,2445,2440,2445,9170
20220221,1426,2445,2445,2440,2440,1241335
20220221,1427,2440,2440,2435,2440,108738
20220221,1428,2440,2440,2435,2440,83474
20220221,1429,2435,2440,2430,2435,4553618
20220221,1430,2435,2440,2435,2440,980912
20220221,1431,2440,2440,2435,2440,85053
20220221,1432,2440,2440,2435,2440,1041818
20220221,1433,2440,2445,2440,2440,66095
20220221,1434,2440,2445,2435,2440,56228
20220221,1435,2440,2445,2440,2440,165590
20220221,1436,2440,2445,2440,2445,82690
20220221,1437,2445,2445,2440,2440,157364
20220221,1438,2440,2445,2440,2440,27934
20220221,1439,2440,2445,2435,2440,109761
20220221,1440,2440,2445,2440,2440,9010
20220221,1441,2440,2440,2440,2440,239286
20220221,1442,2440,2440,2435,2440,130875
20220221,1443,2440,2445,2440,2440,38778
20220221,1444,2445,2445,2440,2440,1112283
20220221,1445,2445,2445,2440,2445,104796
20220221,1446,2445,2445,2440,2440,135840
20220221,1447,2440,2445,2435,2440,55872
20220221,1448,2440,2445,2440,2440,8334
20220221,1449,2440,2445,2440,2445,28045
20220221,1450,2445,2445,2440,2440,23135
20220221,1451,2440,2445,2440,2440,10597
20220221,1452,2445,2445,2440,2440,15737
20220221,1453,2440,2445,2440,2445,32839
20220221,1454,2445,2445,2440,2445,79023
20220221,1455,2440,2440,2435,2435,790997
20220221,1456,2440,2445,2435,2440,283070
20220221,1457,2440,2445,2440,2440,361513
20220221,1458,2440,2445,2440,2440,7066
20220221,1459,2440,2445,2440,2440,8733
20220221,1500,2440,2445,2440,2440,174182
20220221,1501,2440,2445,2440,2440,191372
20220221,1502,2440,2440,2435,2435,663534
20220221,1503,2435,2440,2435,2440,1473723
20220221,1504,2440,2440,2435,2435,126760
20220221,1505,2435,2440,2435,2440,73513
20220221,1506,2440,2440,2430,2435,459991
20220221,1507,2435,2435,2430,2435,74225
20220221,1508,2435,2435,2430,2435,141547
20220221,1509,2435,2435,2430,2435,31042
20220221,1510,2435,2435,2430,2430,116363
20220221,1511,2435,2435,2430,2435,175287
20220221,1512,2435,2435,2430,2435,23497
20220221,1513,2435,2435,2430,2435,34085
20220221,1514,2430,2435,2430,2430,530453
20220221,1515,2430,2435,2425,2430,2854822
20220221,1516,2430,2435,2425,2430,269168
20220221,1517,2425,2430,2425,2430,172084
20220221,1518,2425,2435,2425,2435,1575424
20220221,1519,2430,2435,2425,2430,257296
20220221,1520,2430,2435,2425,2435,565654
20220221,1530,2430,2430,2430,2430,2022893