날짜,시간,시가,고가,저가,종가,거래량
20220222,0901,20055,20085,19960,19965,677095
20220222,0902,19975,20035,19945,20010,531672
20220222,0903,20020,20070,20015,20065,157223
20220222,0904,20065,20080,19995,20020,239610
20220222,0905,20020,20060,20010,20020,142762
20220222,0906,20020,20070,20020,20050,265612
20220222,0907,20050,20080,20030,20050,146556
20220222,0908,20045,20070,20015,20050,170032
20220222,0909,20050,20065,20045,20060,123527
20220222,0910,20065,20105,20050,20100,269089
20220222,0911,20105,20120,20080,20085,319081
20220222,0912,20080,20085,20055,20065,114610
20220222,0913,20065,20080,20050,20055,159981
20220222,0914,20055,20060,20010,20015,247423
20220222,0915,20020,20035,20000,20005,180870
20220222,0916,20005,20010,19985,20000,262580
20220222,0917,19995,20030,19985,20030,212937
20220222,0918,20025,20070,20015,20065,284469
20220222,0919,20060,20130,20055,20120,198459
20220222,0920,20115,20115,20070,20075,118735
20220222,0921,20075,20075,20000,20010,121973
20220222,0922,20010,20035,20005,20015,103848
20220222,0923,20015,20075,20005,20060,159874
20220222,0924,20055,20080,20030,20045,261141
20220222,0925,20045,20045,20015,20030,85016
20220222,0926,20025,20035,20005,20035,53816
20220222,0927,20040,20070,20035,20065,91440
20220222,0928,20060,20080,20050,20070,50866
20220222,0929,20075,20105,20065,20105,81641
20220222,0930,20105,20110,20090,20100,63590
20220222,0931,20095,20205,20095,20205,509864
20220222,0932,20200,20215,20160,20170,123067
20220222,0933,20165,20185,20155,20160,113041
20220222,0934,20160,20175,20140,20150,106894
20220222,0935,20150,20175,20145,20155,47206
20220222,0936,20155,20185,20155,20165,93786
20220222,0937,20160,20175,20155,20165,49831
20220222,0938,20175,20230,20170,20205,145006
20220222,0939,20205,20235,20180,20225,120225
20220222,0940,20225,20280,20225,20255,122642
20220222,0941,20260,20280,20250,20260,99888
20220222,0942,20265,20270,20225,20235,76517
20220222,0943,20235,20250,20230,20245,48009
20220222,0944,20245,20290,20245,20265,75154
20220222,0945,20260,20265,20235,20260,64375
20220222,0946,20260,20285,20245,20250,104630
20220222,0947,20245,20255,20230,20240,50033
20220222,0948,20235,20270,20235,20270,87552
20220222,0949,20275,20295,20250,20280,64253
20220222,0950,20275,20325,20270,20310,92970
20220222,0951,20310,20320,20285,20295,78594
20220222,0952,20295,20325,20290,20320,34414
20220222,0953,20315,20320,20295,20310,59727
20220222,0954,20310,20345,20310,20320,69310
20220222,0955,20320,20320,20305,20310,29992
20220222,0956,20315,20335,20295,20300,59720
20220222,0957,20300,20325,20290,20320,81025
20220222,0958,20315,20345,20310,20335,66935
20220222,0959,20335,20345,20320,20320,17618
20220222,1000,20315,20335,20315,20330,41974
20220222,1001,20330,20335,20305,20320,20767
20220222,1002,20315,20315,20285,20285,68310
20220222,1003,20290,20300,20270,20295,58426
20220222,1004,20295,20305,20290,20290,14994
20220222,1005,20290,20290,20250,20255,84706
20220222,1006,20250,20260,20240,20240,28418
20220222,1007,20245,20275,20240,20250,69477
20220222,1008,20255,20285,20250,20280,33721
20220222,1009,20275,20300,20270,20290,43299
20220222,1010,20295,20295,20270,20280,33026
20220222,1011,20285,20290,20260,20270,32706
20220222,1012,20270,20275,20210,20250,122467
20220222,1013,20250,20250,20240,20240,44522
20220222,1014,20240,20255,20235,20240,46686
20220222,1015,20240,20245,20200,20200,60141
20220222,1016,20205,20205,20095,20115,716271
20220222,1017,20115,20150,20105,20130,83348
20220222,1018,20130,20155,20120,20145,109344
20220222,1019,20145,20185,20140,20165,149238
20220222,1020,20165,20185,20155,20180,49970
20220222,1021,20185,20190,20165,20170,23384
20220222,1022,20165,20200,20155,20180,198847
20220222,1023,20180,20180,20130,20145,191685
20220222,1024,20140,20160,20135,20150,56432
20220222,1025,20155,20155,20135,20155,26569
20220222,1026,20145,20190,20125,20175,92507
20220222,1027,20175,20210,20170,20195,47500
20220222,1028,20195,20195,20150,20155,32344
20220222,1029,20160,20160,20125,20135,205258
20220222,1030,20130,20140,20120,20130,39691
20220222,1031,20125,20125,20080,20090,199751
20220222,1032,20095,20125,20090,20120,57915
20220222,1033,20110,20140,20100,20130,31102
20220222,1034,20130,20165,20120,20150,42352
20220222,1035,20150,20150,20130,20135,31491
20220222,1036,20140,20140,20110,20125,49654
20220222,1037,20125,20170,20125,20165,55196
20220222,1038,20170,20225,20165,20210,197859
20220222,1039,20210,20215,20185,20195,78614
20220222,1040,20190,20215,20185,20210,167440
20220222,1041,20210,20210,20185,20185,33285
20220222,1042,20190,20190,20145,20145,78059
20220222,1043,20150,20165,20120,20135,80256
20220222,1044,20135,20145,20115,20125,59823
20220222,1045,20125,20140,20120,20140,39763
20220222,1046,20130,20135,20110,20130,78746
20220222,1047,20125,20145,20120,20130,44468
20220222,1048,20125,20130,20090,20110,126930
20220222,1049,20100,20110,20080,20095,86569
20220222,1050,20100,20100,20065,20075,110335
20220222,1051,20075,20090,20060,20070,76030
20220222,1052,20070,20110,20070,20100,226484
20220222,1053,20100,20105,20085,20100,96545
20220222,1054,20100,20105,20085,20090,7384
20220222,1055,20090,20095,20065,20075,35947
20220222,1056,20070,20090,20065,20085,18744
20220222,1057,20080,20110,20075,20100,43777
20220222,1058,20095,20100,20065,20075,35381
20220222,1059,20075,20075,20055,20065,49026
20220222,1100,20060,20065,20035,20050,77262
20220222,1101,20045,20055,20035,20050,48153
20220222,1102,20050,20050,20040,20045,42401
20220222,1103,20040,20045,20000,20010,281657
20220222,1104,20010,20035,20000,20025,92122
20220222,1105,20025,20050,20020,20035,123647
20220222,1106,20035,20065,20030,20065,193833
20220222,1107,20065,20065,20045,20060,53599
20220222,1108,20055,20070,20055,20070,48824
20220222,1109,20075,20080,20060,20065,36125
20220222,1110,20065,20085,20055,20075,94538
20220222,1111,20070,20090,20065,20090,91566
20220222,1112,20090,20090,20060,20075,31595
20220222,1113,20075,20090,20060,20070,92877
20220222,1114,20065,20085,20060,20075,20192
20220222,1115,20075,20080,20055,20060,34800
20220222,1116,20060,20065,20045,20050,30564
20220222,1117,20060,20065,20050,20055,12075
20220222,1118,20055,20055,20040,20045,31085
20220222,1119,20045,20075,20035,20075,19358
20220222,1120,20070,20070,20045,20060,23865
20220222,1121,20060,20065,20050,20055,6590
20220222,1122,20055,20070,20055,20065,80097
20220222,1123,20060,20065,20035,20040,34672
20220222,1124,20040,20040,20020,20025,64274
20220222,1125,20020,20025,20010,20015,50781
20220222,1126,20015,20025,20010,20015,20606
20220222,1127,20015,20020,20005,20010,78313
20220222,1128,20010,20010,20000,20005,36725
20220222,1129,20000,20000,19985,19990,149258
20220222,1130,19990,20010,19960,19965,453156
20220222,1131,19965,19970,19950,19955,259604
20220222,1132,19950,19955,19935,19950,143327
20220222,1133,19950,19965,19940,19965,50956
20220222,1134,19960,19980,19960,19965,66446
20220222,1135,19965,19975,19955,19965,89995
20220222,1136,19965,19970,19950,19960,42882
20220222,1137,19955,19960,19935,19935,108080
20220222,1138,19940,19945,19895,19895,363075
20220222,1139,19895,19920,19890,19900,167063
20220222,1140,19900,19925,19890,19925,49874
20220222,1141,19930,19930,19905,19920,115756
20220222,1142,19920,19930,19915,19920,44504
20220222,1143,19920,19920,19910,19920,52707
20220222,1144,19925,19940,19925,19930,130043
20220222,1145,19930,19945,19925,19940,41690
20220222,1146,19940,19965,19935,19960,113968
20220222,1147,19960,19965,19950,19955,23096
20220222,1148,19950,19975,19950,19965,92558
20220222,1149,19975,19990,19970,19975,72162
20220222,1150,19980,19990,19965,19980,23597
20220222,1151,19980,19990,19970,19975,33268
20220222,1152,19980,19980,19955,19970,34878
20220222,1153,19970,19970,19940,19940,42183
20220222,1154,19945,19970,19945,19945,26168
20220222,1155,19950,19960,19945,19955,21859
20220222,1156,19955,19970,19950,19960,14324
20220222,1157,19960,19965,19950,19955,53207
20220222,1158,19955,19955,19925,19930,67507
20220222,1159,19930,19950,19930,19950,28057
20220222,1200,19950,19960,19940,19955,14527
20220222,1201,19955,19960,19940,19945,18109
20220222,1202,19945,19960,19935,19960,41339
20220222,1203,19955,19960,19950,19955,11872
20220222,1204,19950,19955,19920,19925,44960
20220222,1205,19925,19940,19910,19915,35509
20220222,1206,19915,19930,19910,19925,32164
20220222,1207,19920,19935,19920,19920,15668
20220222,1208,19920,19925,19910,19925,89200
20220222,1209,19920,19920,19895,19910,114126
20220222,1210,19910,19925,19900,19920,14005
20220222,1211,19920,19935,19915,19935,9201
20220222,1212,19935,19940,19930,19930,31060
20220222,1213,19935,19945,19935,19945,9687
20220222,1214,19935,19940,19915,19935,44169
20220222,1215,19930,19935,19920,19920,14786
20220222,1216,19920,19930,19915,19925,19683
20220222,1217,19925,19930,19915,19920,22456
20220222,1218,19930,19940,19925,19935,37918
20220222,1219,19940,19950,19935,19945,27081
20220222,1220,19940,19945,19935,19940,7218
20220222,1221,19945,19960,19935,19955,57636
20220222,1222,19955,19965,19945,19965,56484
20220222,1223,19965,19975,19960,19975,25587
20220222,1224,19975,19985,19975,19980,49443
20220222,1225,19985,19995,19980,19985,52752
20220222,1226,19990,20000,19985,19995,89939
20220222,1227,19995,20010,19995,20000,35226
20220222,1228,20000,20005,19980,19980,46049
20220222,1229,19980,19980,19975,19980,7820
20220222,1230,19980,19985,19975,19975,18506
20220222,1231,19975,19975,19950,19970,34014
20220222,1232,19970,19970,19955,19970,16479
20220222,1233,19965,19965,19935,19940,41255
20220222,1234,19935,19950,19935,19950,26420
20220222,1235,19955,19960,19945,19950,14639
20220222,1236,19950,19950,19930,19940,29215
20220222,1237,19945,19955,19940,19945,7657
20220222,1238,19945,19955,19945,19950,8091
20220222,1239,19950,19960,19950,19955,14164
20220222,1240,19960,19975,19950,19965,22840
20220222,1241,19970,19980,19965,19980,35910
20220222,1242,19975,20000,19970,20000,62408
20220222,1243,19995,20025,19995,20025,63124
20220222,1244,20025,20035,20000,20000,65591
20220222,1245,20005,20025,20000,20025,49779
20220222,1246,20025,20025,20010,20015,24297
20220222,1247,20010,20015,20005,20005,23187
20220222,1248,20005,20010,19990,19990,23367
20220222,1249,19995,20005,19985,20005,29090
20220222,1250,20005,20005,19980,19980,32840
20220222,1251,19980,19980,19970,19975,24101
20220222,1252,19975,19985,19965,19980,25212
20220222,1253,19980,19985,19975,19975,16801
20220222,1254,19975,19980,19960,19970,18046
20220222,1255,19970,19975,19965,19970,8511
20220222,1256,19970,19970,19960,19960,31653
20220222,1257,19960,19960,19945,19950,43835
20220222,1258,19960,19960,19955,19960,11994
20220222,1259,19960,19965,19950,19960,26406
20220222,1300,19960,19960,19930,19945,38516
20220222,1301,19950,19995,19940,19985,37679
20220222,1302,19985,20000,19965,19995,46254
20220222,1303,19995,20000,19980,19985,63230
20220222,1304,19985,19985,19970,19975,34660
20220222,1305,19975,20005,19975,19990,32853
20220222,1306,19995,19995,19985,19990,22944
20220222,1307,19990,20000,19985,20000,14960
20220222,1308,20000,20020,19995,20010,42253
20220222,1309,20005,20025,19995,20025,40759
20220222,1310,20015,20035,20015,20025,86965
20220222,1311,20025,20030,20005,20010,27969
20220222,1312,20010,20010,19995,20000,48122
20220222,1313,20000,20010,20000,20010,10503
20220222,1314,20010,20025,20005,20020,25079
20220222,1315,20020,20020,20005,20015,17152
20220222,1316,20020,20030,20010,20015,52508
20220222,1317,20015,20015,19990,19990,32949
20220222,1318,19990,20000,19990,19990,11827
20220222,1319,20000,20010,19995,20000,6696
20220222,1320,20000,20005,19980,19985,18282
20220222,1321,19985,19985,19970,19975,52894
20220222,1322,19975,19990,19970,19985,11242
20220222,1323,19985,19995,19980,19995,3017
20220222,1324,19995,20015,19995,20015,18897
20220222,1325,20015,20020,20010,20015,19966
20220222,1326,20015,20015,19995,20000,25291
20220222,1327,20000,20015,20000,20015,19405
20220222,1328,20020,20030,20015,20025,22474
20220222,1329,20025,20035,20025,20025,15012
20220222,1330,20030,20060,20025,20050,78208
20220222,1331,20050,20055,20030,20030,64593
20220222,1332,20030,20030,20005,20015,74785
20220222,1333,20015,20025,20010,20025,25759
20220222,1334,20025,20030,20010,20015,18307
20220222,1335,20015,20020,20005,20015,15681
20220222,1336,20015,20015,19995,19995,15831
20220222,1337,20000,20015,20000,20005,31423
20220222,1338,20005,20005,19990,19995,30558
20220222,1339,19995,20000,19975,19980,45786
20220222,1340,19975,19990,19965,19990,77485
20220222,1341,19990,20000,19985,19990,31860
20220222,1342,19990,20000,19980,19980,25459
20220222,1343,19980,19990,19980,19990,8168
20220222,1344,19990,19995,19985,19990,38279
20220222,1345,19990,19990,19980,19985,6301
20220222,1346,19985,19985,19970,19975,37338
20220222,1347,19975,19990,19970,19990,37483
20220222,1348,19990,19990,19980,19985,11732
20220222,1349,19990,19990,19970,19970,13749
20220222,1350,19970,19980,19965,19975,32000
20220222,1351,19970,19980,19965,19975,23981
20220222,1352,19980,19995,19975,19980,44981
20220222,1353,19985,19985,19975,19980,4831
20220222,1354,19985,19995,19980,19990,8383
20220222,1355,19990,19990,19970,19970,43288
20220222,1356,19970,19980,19965,19975,12400
20220222,1357,19980,20000,19975,19990,37271
20220222,1358,19990,20000,19985,19995,19856
20220222,1359,20000,20010,20000,20005,34149
20220222,1400,20010,20015,20005,20010,26557
20220222,1401,20010,20030,19990,20025,70071
20220222,1402,20025,20025,20005,20005,16039
20220222,1403,20005,20005,19970,19975,39091
20220222,1404,19975,19990,19970,19985,51686
20220222,1405,19985,19995,19975,19985,21903
20220222,1406,19985,19995,19980,19985,8657
20220222,1407,19985,19995,19975,19995,13204
20220222,1408,19995,20010,19995,20000,36657
20220222,1409,20000,20030,20000,20025,98910
20220222,1410,20025,20030,20005,20010,73169
20220222,1411,20010,20010,19995,19995,24175
20220222,1412,20000,20000,19980,19995,15699
20220222,1413,19995,20000,19990,19995,16367
20220222,1414,19995,19995,19975,19980,46317
20220222,1415,19980,19985,19975,19980,33168
20220222,1416,19980,19995,19980,19985,11066
20220222,1417,19990,20000,19985,19995,8570
20220222,1418,19995,19995,19975,19980,24314
20220222,1419,19985,20000,19985,20000,14946
20220222,1420,20000,20005,19995,20005,29116
20220222,1421,20005,20005,19995,20005,14306
20220222,1422,20000,20000,19990,20000,16225
20220222,1423,19995,20015,19995,20005,32673
20220222,1424,20010,20020,20010,20015,10691
20220222,1425,20015,20020,20010,20015,30204
20220222,1426,20015,20120,20015,20120,375872
20220222,1427,20120,20200,20120,20195,395376
20220222,1428,20200,20285,20200,20235,735583
20220222,1429,20245,20250,20195,20210,157094
20220222,1430,20210,20215,20130,20150,182451
20220222,1431,20150,20150,20045,20080,278644
20220222,1432,20085,20135,20080,20115,108961
20220222,1433,20120,20145,20115,20145,152928
20220222,1434,20140,20160,20135,20145,86461
20220222,1435,20150,20165,20120,20130,66034
20220222,1436,20135,20185,20135,20145,78629
20220222,1437,20145,20170,20140,20150,56200
20220222,1438,20150,20160,20140,20145,57735
20220222,1439,20145,20165,20120,20125,70467
20220222,1440,20120,20145,20115,20135,31392
20220222,1441,20130,20140,20115,20125,53872
20220222,1442,20130,20140,20115,20130,32446
20220222,1443,20140,20140,20105,20115,42860
20220222,1444,20115,20145,20110,20135,46377
20220222,1445,20135,20160,20135,20135,43537
20220222,1446,20140,20150,20130,20135,35795
20220222,1447,20135,20135,20115,20115,84555
20220222,1448,20120,20130,20110,20130,124514
20220222,1449,20125,20140,20110,20115,33100
20220222,1450,20120,20130,20115,20125,21400
20220222,1451,20120,20130,20110,20115,82873
20220222,1452,20120,20125,20110,20110,88216
20220222,1453,20110,20120,20105,20115,70228
20220222,1454,20115,20135,20110,20115,40258
20220222,1455,20115,20150,20110,20145,105473
20220222,1456,20145,20205,20140,20195,269231
20220222,1457,20195,20195,20145,20155,118092
20220222,1458,20155,20185,20155,20185,25285
20220222,1459,20180,20195,20175,20180,53133
20220222,1500,20180,20185,20170,20175,23814
20220222,1501,20175,20175,20135,20165,84790
20220222,1502,20160,20160,20135,20135,65040
20220222,1503,20145,20155,20140,20145,26807
20220222,1504,20145,20150,20120,20125,37544
20220222,1505,20125,20130,20105,20105,68654
20220222,1506,20110,20125,20110,20125,9989
20220222,1507,20125,20140,20120,20135,55598
20220222,1508,20135,20160,20135,20155,73807
20220222,1509,20150,20165,20125,20145,94845
20220222,1510,20145,20150,20105,20110,49972
20220222,1511,20115,20135,20115,20135,12399
20220222,1512,20135,20140,20125,20130,42461
20220222,1513,20130,20145,20130,20135,41970
20220222,1514,20135,20150,20130,20140,79630
20220222,1515,20140,20160,20135,20150,68351
20220222,1516,20150,20160,20150,20155,47131
20220222,1517,20155,20160,20150,20160,29401
20220222,1518,20150,20160,20150,20155,35205
20220222,1519,20155,20155,20140,20150,61628
20220222,1520,20150,20155,20130,20145,145108
20220222,1530,20170,20170,20170,20170,433267