날짜,시간,시가,고가,저가,종가,거래량
20220211,0901,2445,2455,2440,2450,9038095
20220211,0902,2450,2455,2440,2445,4976256
20220211,0903,2445,2455,2440,2455,3638503
20220211,0904,2455,2455,2450,2455,979928
20220211,0905,2455,2460,2450,2455,2816687
20220211,0906,2460,2460,2450,2455,1336446
20220211,0907,2450,2460,2445,2455,2259036
20220211,0908,2455,2460,2445,2445,1585230
20220211,0909,2450,2450,2440,2440,3061569
20220211,0910,2440,2450,2440,2440,918858
20220211,0911,2445,2445,2425,2435,5960932
20220211,0912,2440,2445,2435,2445,1226848
20220211,0913,2440,2450,2440,2445,694995
20220211,0914,2450,2455,2445,2455,1725013
20220211,0915,2450,2455,2445,2450,1508428
20220211,0916,2450,2455,2445,2450,499801
20220211,0917,2455,2455,2450,2450,118272
20220211,0918,2455,2460,2450,2460,2709887
20220211,0919,2455,2460,2450,2455,1082860
20220211,0920,2455,2465,2450,2465,3940963
20220211,0921,2460,2465,2455,2460,1969060
20220211,0922,2455,2460,2455,2455,786609
20220211,0923,2450,2460,2450,2460,629716
20220211,0924,2460,2460,2455,2460,485737
20220211,0925,2460,2465,2455,2460,1478369
20220211,0926,2465,2465,2455,2460,1088343
20220211,0927,2460,2465,2455,2455,995085
20220211,0928,2455,2460,2450,2455,562541
20220211,0929,2460,2460,2455,2455,547425
20220211,0930,2455,2455,2450,2450,225478
20220211,0931,2450,2460,2450,2455,534179
20220211,0932,2455,2460,2450,2460,197509
20220211,0933,2460,2465,2460,2460,1322283
20220211,0934,2460,2465,2455,2460,1515624
20220211,0935,2460,2460,2455,2455,118358
20220211,0936,2455,2460,2450,2455,703325
20220211,0937,2455,2460,2450,2455,183953
20220211,0938,2460,2460,2450,2455,101469
20220211,0939,2455,2465,2455,2460,1058972
20220211,0940,2465,2465,2455,2460,316702
20220211,0941,2460,2460,2455,2460,302711
20220211,0942,2455,2460,2450,2450,1150831
20220211,0943,2450,2455,2450,2450,1900466
20220211,0944,2450,2455,2450,2450,191330
20220211,0945,2450,2460,2450,2460,704779
20220211,0946,2460,2460,2455,2460,132616
20220211,0947,2455,2460,2455,2455,127646
20220211,0948,2455,2455,2450,2450,14850
20220211,0949,2450,2455,2445,2445,1316397
20220211,0950,2450,2450,2445,2450,388762
20220211,0951,2450,2455,2445,2450,259821
20220211,0952,2450,2450,2445,2450,414877
20220211,0953,2450,2455,2445,2450,248929
20220211,0954,2450,2455,2450,2455,175439
20220211,0955,2455,2460,2450,2460,1290406
20220211,0956,2460,2460,2455,2460,95741
20220211,0957,2460,2460,2455,2460,62590
20220211,0958,2455,2460,2450,2455,1920553
20220211,0959,2455,2455,2450,2455,68861
20220211,1000,2455,2455,2445,2450,786126
20220211,1001,2450,2455,2445,2450,1105272
20220211,1002,2450,2450,2445,2445,136311
20220211,1003,2445,2450,2445,2450,572044
20220211,1004,2445,2445,2440,2445,1533376
20220211,1005,2445,2445,2435,2440,2513192
20220211,1006,2440,2445,2440,2445,399408
20220211,1007,2445,2450,2440,2445,901647
20220211,1008,2445,2445,2440,2445,65111
20220211,1009,2445,2445,2440,2440,99012
20220211,1010,2440,2445,2440,2445,488547
20220211,1011,2445,2450,2440,2440,1551709
20220211,1012,2440,2445,2435,2445,1278963
20220211,1013,2440,2445,2435,2445,1535607
20220211,1014,2445,2445,2440,2440,23725
20220211,1015,2445,2445,2435,2440,552192
20220211,1016,2440,2445,2435,2440,867622
20220211,1017,2440,2440,2430,2435,2320348
20220211,1018,2435,2435,2430,2430,1222287
20220211,1019,2430,2435,2430,2430,2516674
20220211,1020,2430,2435,2430,2435,532291
20220211,1021,2435,2435,2430,2435,24883
20220211,1022,2435,2435,2430,2435,71433
20220211,1023,2435,2435,2430,2430,381356
20220211,1024,2435,2435,2430,2435,186085
20220211,1025,2435,2440,2435,2440,1024029
20220211,1026,2440,2440,2435,2440,322670
20220211,1027,2435,2435,2430,2435,421733
20220211,1028,2435,2435,2430,2430,60686
20220211,1029,2430,2435,2430,2435,390012
20220211,1030,2435,2440,2430,2440,382649
20220211,1031,2440,2440,2435,2440,112819
20220211,1032,2435,2440,2435,2440,67521
20220211,1033,2440,2440,2435,2435,653986
20220211,1034,2435,2435,2425,2430,2882854
20220211,1035,2430,2430,2425,2430,419681
20220211,1036,2430,2430,2420,2425,2772944
20220211,1037,2425,2425,2420,2425,334185
20220211,1038,2425,2425,2420,2425,681990
20220211,1039,2425,2430,2420,2430,943812
20220211,1040,2425,2430,2420,2420,782186
20220211,1041,2425,2425,2420,2425,164033
20220211,1042,2425,2425,2420,2425,187702
20220211,1043,2425,2425,2420,2425,73106
20220211,1044,2425,2425,2420,2420,3355360
20220211,1045,2420,2425,2420,2425,671427
20220211,1046,2425,2430,2425,2425,670852
20220211,1047,2425,2430,2425,2425,573510
20220211,1048,2425,2430,2425,2430,149674
20220211,1049,2430,2430,2420,2425,364411
20220211,1050,2425,2430,2420,2425,203905
20220211,1051,2425,2425,2420,2425,300964
20220211,1052,2425,2425,2420,2425,34450
20220211,1053,2420,2425,2420,2420,802435
20220211,1054,2420,2420,2415,2420,74455
20220211,1055,2420,2420,2415,2420,342639
20220211,1056,2420,2425,2415,2420,1230272
20220211,1057,2425,2430,2420,2430,576447
20220211,1058,2430,2430,2425,2430,120891
20220211,1059,2430,2430,2425,2430,131768
20220211,1100,2430,2430,2425,2430,17325
20220211,1101,2430,2430,2425,2430,1647655
20220211,1102,2430,2430,2425,2430,62907
20220211,1103,2425,2430,2425,2430,49860
20220211,1104,2430,2435,2425,2435,1132326
20220211,1105,2430,2430,2425,2430,184484
20220211,1106,2430,2430,2425,2425,77019
20220211,1107,2425,2430,2425,2430,62219
20220211,1108,2430,2430,2425,2430,145974
20220211,1109,2425,2435,2425,2435,106925
20220211,1110,2435,2435,2430,2435,91476
20220211,1111,2430,2440,2430,2435,964628
20220211,1112,2440,2440,2435,2435,392519
20220211,1113,2435,2435,2430,2430,28746
20220211,1114,2430,2435,2430,2435,6195
20220211,1115,2435,2435,2430,2435,16251
20220211,1116,2435,2435,2425,2430,490453
20220211,1117,2425,2430,2425,2430,30772
20220211,1118,2430,2430,2425,2430,16378
20220211,1119,2425,2435,2425,2435,213908
20220211,1120,2430,2435,2430,2430,95980
20220211,1121,2430,2435,2430,2430,105408
20220211,1122,2435,2435,2430,2435,12351
20220211,1123,2435,2435,2430,2435,64489
20220211,1124,2435,2435,2430,2435,322694
20220211,1125,2430,2435,2430,2435,124998
20220211,1126,2435,2435,2430,2435,41185
20220211,1127,2430,2435,2430,2430,45490
20220211,1128,2435,2435,2430,2435,11289
20220211,1129,2430,2435,2425,2430,199615
20220211,1130,2430,2435,2425,2430,111151
20220211,1131,2430,2430,2430,2430,43706
20220211,1132,2430,2435,2430,2430,55506
20220211,1133,2425,2430,2425,2430,87188
20220211,1134,2430,2430,2425,2430,28745
20220211,1135,2430,2430,2425,2430,14302
20220211,1136,2430,2435,2425,2430,58437
20220211,1137,2430,2430,2425,2430,661
20220211,1138,2430,2430,2425,2425,56855
20220211,1139,2425,2430,2425,2430,22353
20220211,1140,2430,2430,2425,2425,1111126
20220211,1141,2425,2425,2420,2425,228998
20220211,1142,2425,2430,2425,2425,94558
20220211,1143,2425,2430,2425,2425,21064
20220211,1144,2425,2425,2420,2420,174082
20220211,1145,2420,2425,2415,2420,2239195
20220211,1146,2420,2420,2415,2420,793586
20220211,1147,2420,2425,2415,2425,930013
20220211,1148,2425,2425,2415,2420,142849
20220211,1149,2415,2420,2415,2420,67668
20220211,1150,2415,2420,2415,2415,237633
20220211,1151,2420,2420,2415,2420,45652
20220211,1152,2420,2420,2415,2415,1024126
20220211,1153,2415,2420,2410,2415,1910839
20220211,1154,2415,2415,2410,2410,202352
20220211,1155,2415,2415,2410,2415,48906
20220211,1156,2415,2415,2410,2415,1868887
20220211,1157,2410,2415,2410,2415,138939
20220211,1158,2415,2415,2405,2410,2612700
20220211,1159,2410,2410,2405,2410,182223
20220211,1200,2410,2415,2405,2410,497636
20220211,1201,2410,2415,2405,2410,222653
20220211,1202,2415,2415,2410,2415,124212
20220211,1203,2415,2415,2410,2415,23979
20220211,1204,2415,2415,2415,2415,46077
20220211,1205,2415,2415,2410,2415,42424
20220211,1206,2415,2415,2410,2415,31487
20220211,1207,2415,2420,2415,2420,503793
20220211,1208,2420,2420,2415,2420,100425
20220211,1209,2415,2420,2415,2415,29537
20220211,1210,2420,2420,2415,2415,895868
20220211,1211,2415,2420,2415,2415,504452
20220211,1212,2415,2420,2415,2415,123315
20220211,1213,2415,2415,2410,2415,96099
20220211,1214,2415,2415,2410,2415,8475
20220211,1215,2410,2415,2410,2415,653076
20220211,1216,2415,2415,2410,2410,1044339
20220211,1217,2410,2415,2405,2415,324919
20220211,1218,2415,2415,2415,2415,12576
20220211,1219,2415,2415,2410,2410,7203
20220211,1220,2410,2415,2410,2415,14301
20220211,1221,2415,2415,2405,2410,548666
20220211,1222,2410,2415,2410,2410,462010
20220211,1223,2410,2415,2410,2410,93879
20220211,1224,2410,2415,2410,2410,11579
20220211,1225,2415,2415,2410,2415,400291
20220211,1226,2415,2415,2415,2415,60370
20220211,1227,2415,2415,2410,2415,32003
20220211,1228,2415,2415,2410,2415,30295
20220211,1229,2410,2415,2410,2415,36100
20220211,1230,2415,2415,2410,2415,26887
20220211,1231,2410,2415,2410,2415,970259
20220211,1232,2415,2415,2410,2410,1362367
20220211,1233,2415,2415,2405,2410,471577
20220211,1234,2405,2415,2405,2415,404165
20220211,1235,2410,2415,2410,2415,10329
20220211,1236,2415,2420,2415,2420,821397
20220211,1237,2415,2420,2415,2420,327364
20220211,1238,2420,2420,2415,2415,345512
20220211,1239,2415,2415,2415,2415,164641
20220211,1240,2415,2420,2415,2415,46047
20220211,1241,2415,2420,2415,2420,11761
20220211,1242,2415,2420,2415,2415,88695
20220211,1243,2415,2415,2410,2415,98888
20220211,1244,2415,2415,2415,2415,57434
20220211,1245,2415,2420,2415,2420,10951
20220211,1246,2420,2420,2410,2415,177245
20220211,1247,2415,2420,2415,2420,110110
20220211,1248,2415,2420,2415,2420,13827
20220211,1249,2420,2420,2415,2415,194440
20220211,1250,2415,2415,2415,2415,96143
20220211,1251,2415,2415,2415,2415,637531
20220211,1252,2415,2415,2410,2415,23362
20220211,1253,2415,2415,2410,2410,91557
20220211,1254,2415,2420,2410,2420,183435
20220211,1255,2420,2420,2415,2420,2528
20220211,1256,2420,2420,2420,2420,10096
20220211,1257,2420,2420,2420,2420,5728
20220211,1258,2420,2420,2415,2420,101506
20220211,1259,2420,2420,2415,2420,56438
20220211,1300,2420,2420,2415,2415,906019
20220211,1301,2415,2420,2415,2415,76800
20220211,1302,2415,2420,2410,2410,34806
20220211,1303,2415,2415,2415,2415,634379
20220211,1304,2415,2415,2415,2415,412441
20220211,1305,2415,2415,2410,2415,129331
20220211,1306,2415,2420,2415,2415,69234
20220211,1307,2415,2420,2415,2420,126661
20220211,1308,2420,2420,2415,2415,58425
20220211,1309,2420,2420,2415,2420,38819
20220211,1310,2420,2420,2420,2420,2106
20220211,1311,2420,2425,2420,2425,1555040
20220211,1312,2425,2425,2420,2420,171025
20220211,1313,2420,2425,2415,2425,204582
20220211,1314,2425,2425,2420,2425,314386
20220211,1315,2425,2425,2420,2425,1098527
20220211,1316,2425,2430,2425,2430,322436
20220211,1317,2430,2430,2425,2430,56243
20220211,1318,2430,2430,2425,2430,133244
20220211,1319,2425,2430,2425,2425,392998
20220211,1320,2425,2430,2425,2425,364666
20220211,1321,2430,2430,2425,2430,83994
20220211,1322,2425,2430,2425,2425,501514
20220211,1323,2425,2425,2420,2425,74180
20220211,1324,2425,2425,2420,2425,14598
20220211,1325,2425,2425,2420,2425,22657
20220211,1326,2425,2425,2420,2420,5917
20220211,1327,2425,2425,2425,2425,15431
20220211,1328,2420,2425,2420,2420,2195202
20220211,1329,2420,2425,2415,2420,260470
20220211,1330,2420,2425,2420,2425,71828
20220211,1331,2420,2425,2420,2420,1676
20220211,1332,2420,2425,2420,2425,442905
20220211,1333,2425,2425,2425,2425,1367796
20220211,1334,2425,2430,2425,2430,277667
20220211,1335,2425,2430,2425,2425,29985
20220211,1336,2430,2430,2425,2430,103905
20220211,1337,2430,2430,2425,2425,171409
20220211,1338,2430,2430,2425,2425,895704
20220211,1339,2425,2425,2420,2425,84694
20220211,1340,2425,2430,2420,2425,240290
20220211,1341,2430,2430,2425,2425,14219
20220211,1342,2425,2430,2425,2430,1937021
20220211,1343,2430,2430,2425,2430,823483
20220211,1344,2430,2435,2425,2435,250364
20220211,1345,2435,2435,2430,2435,209962
20220211,1346,2430,2430,2430,2430,179494
20220211,1347,2430,2430,2425,2430,96851
20220211,1348,2430,2435,2430,2430,353212
20220211,1349,2430,2435,2425,2430,294860
20220211,1350,2430,2435,2430,2435,51866
20220211,1351,2435,2435,2430,2435,44319
20220211,1352,2435,2435,2430,2435,473328
20220211,1353,2435,2435,2430,2435,221971
20220211,1354,2435,2435,2430,2435,221984
20220211,1355,2435,2435,2430,2435,43270
20220211,1356,2435,2435,2430,2435,155294
20220211,1357,2430,2435,2425,2430,853081
20220211,1358,2430,2430,2430,2430,364887
20220211,1359,2430,2435,2425,2430,226456
20220211,1400,2430,2435,2430,2430,46880
20220211,1401,2435,2435,2435,2435,19618
20220211,1402,2435,2435,2425,2430,224707
20220211,1403,2430,2435,2430,2430,100625
20220211,1404,2430,2435,2430,2435,1964809
20220211,1405,2435,2435,2435,2435,109163
20220211,1406,2435,2440,2430,2435,732116
20220211,1407,2435,2435,2430,2435,260771
20220211,1408,2435,2440,2435,2435,243853
20220211,1409,2435,2440,2430,2435,562967
20220211,1410,2435,2440,2435,2435,119998
20220211,1411,2435,2435,2430,2435,248630
20220211,1412,2430,2435,2430,2435,69131
20220211,1413,2430,2435,2430,2430,6042
20220211,1414,2430,2440,2430,2435,489402
20220211,1415,2435,2440,2430,2435,45544
20220211,1416,2435,2435,2430,2435,85278
20220211,1417,2435,2435,2430,2435,124099
20220211,1418,2435,2435,2430,2435,122589
20220211,1419,2435,2440,2435,2440,119683
20220211,1420,2440,2440,2435,2435,29983
20220211,1421,2435,2440,2435,2435,618621
20220211,1422,2435,2440,2430,2435,865705
20220211,1423,2435,2440,2435,2440,92917
20220211,1424,2440,2440,2435,2435,108128
20220211,1425,2440,2440,2435,2435,1711706
20220211,1426,2440,2440,2435,2435,1173916
20220211,1427,2435,2435,2430,2435,291400
20220211,1428,2435,2440,2435,2435,919729
20220211,1429,2435,2440,2435,2435,157019
20220211,1430,2435,2435,2430,2430,93831
20220211,1431,2435,2440,2430,2440,198344
20220211,1432,2440,2440,2435,2435,218211
20220211,1433,2435,2440,2435,2440,215623
20220211,1434,2435,2440,2435,2440,203185
20220211,1435,2440,2450,2440,2445,3392181
20220211,1436,2450,2450,2445,2445,331465
20220211,1437,2445,2450,2440,2445,421918
20220211,1438,2440,2445,2440,2445,51033
20220211,1439,2440,2445,2440,2445,483854
20220211,1440,2445,2445,2440,2445,232623
20220211,1441,2445,2445,2440,2440,509772
20220211,1442,2440,2445,2435,2440,366079
20220211,1443,2440,2445,2440,2440,87895
20220211,1444,2445,2445,2435,2440,392971
20220211,1445,2440,2440,2435,2440,1095533
20220211,1446,2435,2440,2430,2435,1001220
20220211,1447,2440,2440,2430,2435,541387
20220211,1448,2430,2440,2430,2440,356656
20220211,1449,2435,2440,2435,2435,21609
20220211,1450,2435,2440,2435,2440,18593
20220211,1451,2440,2440,2435,2440,163380
20220211,1452,2440,2445,2440,2445,882393
20220211,1453,2445,2445,2440,2445,29556
20220211,1454,2440,2445,2435,2440,358180
20220211,1455,2440,2445,2435,2440,222617
20220211,1456,2440,2440,2435,2435,18895
20220211,1457,2440,2440,2435,2440,93651
20220211,1458,2440,2445,2435,2445,155831
20220211,1459,2440,2445,2435,2440,226187
20220211,1500,2440,2440,2435,2440,290822
20220211,1501,2440,2445,2435,2440,391622
20220211,1502,2440,2445,2440,2440,135131
20220211,1503,2440,2445,2440,2445,61207
20220211,1504,2440,2445,2435,2440,690201
20220211,1505,2440,2445,2440,2440,145368
20220211,1506,2440,2445,2440,2440,148782
20220211,1507,2440,2445,2440,2445,52743
20220211,1508,2445,2445,2440,2445,24292
20220211,1509,2440,2445,2440,2445,91325
20220211,1510,2440,2445,2440,2440,619169
20220211,1511,2440,2445,2435,2440,2246174
20220211,1512,2440,2445,2440,2440,354174
20220211,1513,2440,2445,2440,2440,415456
20220211,1514,2440,2445,2440,2445,118617
20220211,1515,2440,2445,2440,2445,958096
20220211,1516,2445,2445,2440,2445,272155
20220211,1517,2440,2445,2440,2440,152313
20220211,1518,2445,2445,2440,2445,453543
20220211,1519,2440,2445,2440,2440,391974
20220211,1520,2440,2445,2440,2440,397411
20220211,1530,2440,2440,2440,2440,3817766