날짜,시간,시가,고가,저가,종가,거래량
20220224,0901,2545,2550,2545,2545,6781001
20220224,0902,2545,2550,2540,2545,5677745
20220224,0903,2545,2555,2540,2550,4490769
20220224,0904,2550,2555,2545,2550,2798861
20220224,0905,2550,2550,2540,2540,1853023
20220224,0906,2540,2545,2540,2540,4393460
20220224,0907,2540,2545,2535,2535,1858262
20220224,0908,2535,2545,2535,2545,1542594
20220224,0909,2545,2550,2540,2545,3651129
20220224,0910,2545,2545,2540,2540,309624
20220224,0911,2540,2545,2540,2540,1158696
20220224,0912,2540,2540,2535,2535,831600
20220224,0913,2535,2540,2535,2535,1961154
20220224,0914,2540,2545,2535,2545,1625939
20220224,0915,2540,2545,2535,2540,883727
20220224,0916,2540,2545,2540,2545,945259
20220224,0917,2545,2550,2540,2550,1752240
20220224,0918,2545,2550,2545,2550,1686983
20220224,0919,2550,2560,2545,2560,5398464
20220224,0920,2560,2560,2545,2550,1663712
20220224,0921,2550,2555,2545,2550,1754997
20220224,0922,2550,2555,2545,2550,1017865
20220224,0923,2555,2555,2550,2555,58661
20220224,0924,2555,2560,2550,2555,1897285
20220224,0925,2555,2555,2545,2545,1563922
20220224,0926,2545,2550,2545,2545,1406604
20220224,0927,2545,2555,2545,2550,790672
20220224,0928,2550,2555,2545,2550,565337
20220224,0929,2550,2555,2545,2550,420840
20220224,0930,2550,2565,2550,2555,5171487
20220224,0931,2555,2560,2555,2555,524780
20220224,0932,2555,2560,2550,2555,1064290
20220224,0933,2560,2560,2555,2555,108797
20220224,0934,2555,2565,2555,2560,2187379
20220224,0935,2565,2565,2560,2560,1113738
20220224,0936,2565,2565,2555,2560,598114
20220224,0937,2560,2570,2560,2565,2283385
20220224,0938,2565,2565,2555,2560,911392
20220224,0939,2560,2565,2555,2565,418569
20220224,0940,2560,2565,2560,2560,56842
20220224,0941,2565,2565,2560,2560,88519
20220224,0942,2560,2565,2560,2565,536794
20220224,0943,2565,2570,2560,2570,1135704
20220224,0944,2565,2570,2560,2560,434812
20220224,0945,2560,2565,2560,2565,1608660
20220224,0946,2560,2565,2560,2560,974483
20220224,0947,2565,2570,2560,2565,857373
20220224,0948,2570,2570,2565,2570,92799
20220224,0949,2565,2570,2565,2570,1806168
20220224,0950,2565,2575,2565,2570,1844680
20220224,0951,2570,2575,2565,2570,1045075
20220224,0952,2570,2575,2570,2570,62932
20220224,0953,2570,2575,2570,2575,121426
20220224,0954,2570,2580,2570,2580,2167961
20220224,0955,2575,2580,2575,2580,839298
20220224,0956,2580,2580,2575,2575,1608756
20220224,0957,2575,2580,2575,2580,61553
20220224,0958,2575,2580,2570,2570,1296217
20220224,0959,2570,2575,2570,2570,610611
20220224,1000,2570,2575,2570,2575,182764
20220224,1001,2575,2575,2570,2570,118010
20220224,1002,2570,2575,2570,2570,250504
20220224,1003,2570,2575,2570,2570,167937
20220224,1004,2570,2575,2570,2570,1804360
20220224,1005,2570,2570,2565,2570,512265
20220224,1006,2570,2575,2565,2570,553669
20220224,1007,2570,2575,2565,2570,619684
20220224,1008,2575,2575,2565,2565,244640
20220224,1009,2565,2570,2565,2570,95129
20220224,1010,2565,2570,2560,2560,1424125
20220224,1011,2565,2570,2560,2560,825295
20220224,1012,2560,2565,2560,2560,282288
20220224,1013,2560,2570,2560,2565,1147666
20220224,1014,2570,2570,2565,2570,180456
20220224,1015,2570,2570,2565,2570,18875
20220224,1016,2570,2575,2565,2570,1070147
20220224,1017,2570,2570,2565,2570,238658
20220224,1018,2570,2570,2565,2565,929103
20220224,1019,2565,2575,2565,2575,708612
20220224,1020,2570,2575,2570,2575,70350
20220224,1021,2575,2575,2570,2575,1325719
20220224,1022,2575,2575,2570,2575,145557
20220224,1023,2575,2580,2570,2575,2055190
20220224,1024,2575,2575,2570,2575,33984
20220224,1025,2570,2575,2570,2570,568023
20220224,1026,2570,2575,2570,2570,419239
20220224,1027,2570,2575,2565,2565,234040
20220224,1028,2570,2570,2565,2565,102449
20220224,1029,2570,2575,2565,2575,123791
20220224,1030,2575,2575,2570,2575,17447
20220224,1031,2575,2580,2570,2575,1054015
20220224,1032,2575,2575,2565,2570,591492
20220224,1033,2570,2570,2565,2565,89040
20220224,1034,2570,2570,2565,2570,41861
20220224,1035,2570,2570,2565,2570,57739
20220224,1036,2570,2575,2570,2570,589647
20220224,1037,2575,2575,2570,2575,23624
20220224,1038,2570,2575,2565,2565,167424
20220224,1039,2565,2575,2565,2565,97521
20220224,1040,2570,2570,2565,2565,179700
20220224,1041,2565,2570,2560,2560,2349238
20220224,1042,2560,2565,2560,2565,842372
20220224,1043,2565,2570,2560,2565,474420
20220224,1044,2565,2570,2560,2565,285154
20220224,1045,2565,2570,2565,2565,70435
20220224,1046,2565,2570,2565,2570,22915
20220224,1047,2570,2570,2565,2565,15001
20220224,1048,2565,2570,2560,2560,314850
20220224,1049,2560,2565,2555,2560,980242
20220224,1050,2560,2565,2560,2560,201164
20220224,1051,2560,2560,2550,2555,1140728
20220224,1052,2550,2555,2550,2555,348804
20220224,1053,2550,2560,2550,2555,758410
20220224,1054,2555,2555,2550,2555,1251560
20220224,1055,2555,2555,2550,2555,1416813
20220224,1056,2555,2560,2555,2560,271803
20220224,1057,2560,2560,2555,2560,563060
20220224,1058,2560,2560,2555,2560,347623
20220224,1059,2560,2560,2555,2560,945192
20220224,1100,2560,2560,2555,2555,31841
20220224,1101,2555,2560,2555,2560,210888
20220224,1102,2555,2560,2550,2555,1537778
20220224,1103,2555,2560,2555,2560,620413
20220224,1104,2560,2560,2555,2560,248633
20220224,1105,2560,2560,2555,2560,301810
20220224,1106,2560,2565,2560,2560,689082
20220224,1107,2560,2570,2560,2565,799038
20220224,1108,2570,2570,2560,2565,317353
20220224,1109,2565,2565,2560,2565,116701
20220224,1110,2560,2565,2560,2565,36067
20220224,1111,2565,2570,2560,2565,159476
20220224,1112,2565,2570,2560,2565,86168
20220224,1113,2560,2570,2560,2565,170501
20220224,1114,2570,2570,2560,2560,132213
20220224,1115,2560,2565,2560,2560,7405
20220224,1116,2560,2565,2560,2560,527497
20220224,1117,2560,2565,2560,2565,31704
20220224,1118,2565,2565,2560,2560,13332
20220224,1119,2560,2565,2560,2565,867335
20220224,1120,2565,2570,2560,2565,156382
20220224,1121,2565,2570,2565,2570,98066
20220224,1122,2565,2570,2565,2570,1185643
20220224,1123,2570,2575,2565,2570,253802
20220224,1124,2570,2570,2565,2570,101626
20220224,1125,2570,2570,2565,2565,237574
20220224,1126,2570,2575,2565,2575,409224
20220224,1127,2575,2575,2570,2575,516187
20220224,1128,2575,2575,2570,2575,21740
20220224,1129,2575,2575,2570,2575,2390458
20220224,1130,2575,2575,2570,2575,415372
20220224,1131,2575,2580,2570,2575,282272
20220224,1132,2575,2575,2570,2575,21626
20220224,1133,2575,2575,2570,2570,44370
20220224,1134,2575,2575,2570,2575,19039
20220224,1135,2570,2575,2570,2575,19541
20220224,1136,2570,2575,2570,2575,3773
20220224,1137,2570,2575,2570,2570,45932
20220224,1138,2570,2570,2565,2570,2201808
20220224,1139,2570,2575,2565,2570,83209
20220224,1140,2570,2570,2565,2570,227498
20220224,1141,2570,2575,2565,2570,31221
20220224,1142,2570,2575,2570,2570,4964
20220224,1143,2570,2575,2570,2575,99897
20220224,1144,2570,2575,2570,2575,21807
20220224,1145,2570,2575,2570,2575,17965
20220224,1146,2570,2575,2570,2570,5339
20220224,1147,2575,2575,2570,2570,2417
20220224,1148,2570,2575,2570,2570,181515
20220224,1149,2570,2575,2570,2575,46672
20220224,1150,2570,2575,2570,2570,15175
20220224,1151,2570,2585,2570,2580,6512265
20220224,1152,2580,2585,2580,2580,177348
20220224,1153,2585,2585,2580,2580,257044
20220224,1154,2580,2580,2575,2580,888910
20220224,1155,2580,2585,2575,2580,306950
20220224,1156,2585,2585,2580,2585,112801
20220224,1157,2585,2590,2580,2585,3225465
20220224,1158,2590,2590,2580,2585,529543
20220224,1159,2580,2590,2580,2585,1054779
20220224,1200,2585,2590,2585,2585,108619
20220224,1201,2585,2590,2585,2590,148440
20220224,1202,2590,2595,2585,2595,2083196
20220224,1203,2595,2600,2590,2595,2057226
20220224,1204,2595,2600,2595,2595,447863
20220224,1205,2595,2600,2590,2590,1410902
20220224,1206,2595,2600,2590,2595,804286
20220224,1207,2600,2600,2595,2595,170212
20220224,1208,2600,2605,2595,2600,2399754
20220224,1209,2605,2605,2595,2605,1331910
20220224,1210,2605,2615,2600,2610,2524945
20220224,1211,2610,2615,2600,2605,1462164
20220224,1212,2605,2610,2600,2605,404865
20220224,1213,2605,2610,2600,2605,558217
20220224,1214,2600,2610,2600,2605,506727
20220224,1215,2605,2610,2600,2605,978308
20220224,1216,2605,2610,2600,2610,937194
20220224,1217,2605,2605,2600,2600,201380
20220224,1218,2600,2605,2600,2605,344891
20220224,1219,2600,2605,2600,2600,85741
20220224,1220,2605,2605,2600,2600,1087817
20220224,1221,2600,2610,2600,2610,1293732
20220224,1222,2610,2610,2600,2610,143317
20220224,1223,2605,2615,2605,2610,1747937
20220224,1224,2615,2615,2605,2610,1384698
20220224,1225,2610,2615,2605,2615,282640
20220224,1226,2615,2615,2610,2610,1254549
20220224,1227,2615,2615,2610,2615,293248
20220224,1228,2615,2615,2605,2610,956869
20220224,1229,2610,2620,2610,2615,798452
20220224,1230,2620,2620,2615,2620,261635
20220224,1231,2620,2620,2615,2620,710895
20220224,1232,2620,2625,2615,2620,2298363
20220224,1233,2620,2625,2615,2620,1832659
20220224,1234,2620,2625,2620,2625,1473661
20220224,1235,2625,2630,2620,2625,1868696
20220224,1236,2625,2630,2620,2625,988727
20220224,1237,2620,2625,2615,2620,1615400
20220224,1238,2620,2625,2620,2625,627556
20220224,1239,2625,2625,2620,2625,191691
20220224,1240,2620,2630,2620,2630,1235866
20220224,1241,2630,2630,2620,2625,1515815
20220224,1242,2625,2630,2620,2625,1410970
20220224,1243,2630,2630,2620,2620,207331
20220224,1244,2625,2625,2620,2620,210435
20220224,1245,2620,2625,2615,2615,2287798
20220224,1246,2615,2620,2610,2610,1067447
20220224,1247,2610,2615,2605,2615,1634687
20220224,1248,2610,2615,2605,2610,836429
20220224,1249,2610,2615,2605,2615,549077
20220224,1250,2610,2615,2605,2610,330444
20220224,1251,2605,2610,2600,2610,779201
20220224,1252,2605,2615,2605,2610,607640
20220224,1253,2615,2615,2610,2610,690888
20220224,1254,2615,2615,2610,2615,29817
20220224,1255,2615,2615,2605,2610,718790
20220224,1256,2610,2615,2610,2615,409986
20220224,1257,2610,2615,2610,2610,68591
20220224,1258,2615,2615,2610,2610,13782
20220224,1259,2610,2620,2610,2620,2012851
20220224,1300,2620,2620,2615,2620,204200
20220224,1301,2615,2620,2615,2615,497949
20220224,1302,2615,2620,2610,2615,580514
20220224,1303,2615,2615,2610,2615,320900
20220224,1304,2615,2615,2610,2615,418154
20220224,1305,2610,2615,2610,2610,1713657
20220224,1306,2610,2615,2605,2615,160224
20220224,1307,2615,2615,2610,2610,122267
20220224,1308,2610,2615,2605,2610,663923
20220224,1309,2610,2610,2605,2605,514818
20220224,1310,2610,2610,2605,2605,68653
20220224,1311,2605,2610,2605,2610,763677
20220224,1312,2610,2615,2605,2610,232940
20220224,1313,2610,2610,2605,2610,398101
20220224,1314,2610,2615,2610,2615,205006
20220224,1315,2615,2620,2610,2615,689032
20220224,1316,2615,2620,2615,2620,62079
20220224,1317,2620,2620,2615,2620,608115
20220224,1318,2615,2620,2615,2615,1991362
20220224,1319,2620,2620,2615,2620,96562
20220224,1320,2620,2625,2615,2615,1288587
20220224,1321,2615,2620,2615,2620,151277
20220224,1322,2620,2620,2615,2620,243872
20220224,1323,2615,2620,2615,2620,34362
20220224,1324,2615,2620,2615,2615,176996
20220224,1325,2615,2620,2610,2615,894173
20220224,1326,2615,2620,2610,2615,176093
20220224,1327,2610,2620,2610,2615,313964
20220224,1328,2620,2620,2615,2620,1267317
20220224,1329,2620,2625,2615,2620,389291
20220224,1330,2620,2620,2615,2615,154696
20220224,1331,2615,2625,2615,2620,362739
20220224,1332,2620,2625,2615,2625,463506
20220224,1333,2620,2625,2615,2620,654394
20220224,1334,2620,2620,2615,2615,593068
20220224,1335,2620,2620,2615,2620,50696
20220224,1336,2620,2620,2615,2615,22535
20220224,1337,2620,2620,2615,2615,588874
20220224,1338,2615,2620,2610,2615,231294
20220224,1339,2615,2620,2615,2620,494747
20220224,1340,2620,2620,2610,2610,231822
20220224,1341,2615,2620,2610,2615,269466
20220224,1342,2615,2615,2610,2610,127824
20220224,1343,2610,2615,2610,2615,185866
20220224,1344,2610,2615,2605,2605,1589466
20220224,1345,2610,2615,2610,2610,286497
20220224,1346,2605,2615,2605,2610,585768
20220224,1347,2610,2610,2605,2605,278221
20220224,1348,2605,2610,2605,2605,168928
20220224,1349,2605,2610,2605,2605,252053
20220224,1350,2605,2610,2600,2600,773078
20220224,1351,2605,2605,2595,2600,1377478
20220224,1352,2595,2605,2595,2605,913610
20220224,1353,2605,2610,2605,2610,81821
20220224,1354,2605,2610,2605,2605,398625
20220224,1355,2605,2610,2600,2605,630651
20220224,1356,2605,2605,2600,2605,209346
20220224,1357,2600,2605,2600,2600,309946
20220224,1358,2600,2605,2600,2600,732626
20220224,1359,2600,2605,2600,2600,383596
20220224,1400,2600,2605,2595,2600,586276
20220224,1401,2600,2605,2595,2605,681874
20220224,1402,2605,2610,2600,2605,590757
20220224,1403,2605,2605,2600,2600,517029
20220224,1404,2600,2605,2600,2605,372878
20220224,1405,2605,2605,2600,2600,49485
20220224,1406,2600,2605,2600,2600,85748
20220224,1407,2605,2610,2600,2610,146047
20220224,1408,2605,2610,2605,2605,99247
20220224,1409,2610,2615,2605,2610,1894887
20220224,1410,2610,2615,2610,2610,589546
20220224,1411,2610,2610,2610,2610,61182
20220224,1412,2610,2615,2605,2610,606169
20220224,1413,2610,2615,2605,2610,231462
20220224,1414,2610,2610,2605,2610,141155
20220224,1415,2610,2610,2600,2605,891555
20220224,1416,2605,2610,2600,2610,497510
20220224,1417,2610,2610,2605,2610,66907
20220224,1418,2605,2610,2605,2610,24955
20220224,1419,2605,2610,2605,2605,11611
20220224,1420,2605,2610,2600,2605,704183
20220224,1421,2605,2610,2605,2605,220795
20220224,1422,2605,2605,2600,2600,17740
20220224,1423,2600,2605,2595,2600,1325116
20220224,1424,2600,2605,2595,2600,284465
20220224,1425,2605,2605,2600,2600,164861
20220224,1426,2600,2610,2600,2605,649231
20220224,1427,2605,2610,2600,2600,169073
20220224,1428,2600,2610,2600,2605,141398
20220224,1429,2605,2610,2605,2605,149412
20220224,1430,2605,2610,2605,2605,3779
20220224,1431,2610,2615,2605,2615,792551
20220224,1432,2615,2615,2610,2615,32271
20220224,1433,2615,2615,2610,2615,16403
20220224,1434,2610,2615,2610,2615,1087936
20220224,1435,2615,2615,2610,2615,242242
20220224,1436,2610,2615,2610,2615,91682
20220224,1437,2615,2620,2610,2620,362603
20220224,1438,2615,2620,2610,2615,582571
20220224,1439,2615,2620,2615,2620,141905
20220224,1440,2615,2620,2615,2615,73206
20220224,1441,2615,2620,2615,2615,23896
20220224,1442,2620,2620,2615,2615,580877
20220224,1443,2615,2620,2610,2615,534704
20220224,1444,2615,2620,2615,2620,392361
20220224,1445,2620,2620,2615,2620,2011911
20220224,1446,2620,2620,2615,2620,371687
20220224,1447,2620,2620,2610,2615,550808
20220224,1448,2615,2615,2610,2610,32477
20220224,1449,2610,2620,2610,2615,243762
20220224,1450,2620,2620,2615,2615,56542
20220224,1451,2620,2620,2615,2620,475521
20220224,1452,2620,2620,2615,2615,36892
20220224,1453,2615,2620,2615,2615,545089
20220224,1454,2615,2620,2615,2615,184671
20220224,1455,2615,2615,2610,2615,65660
20220224,1456,2610,2615,2610,2615,67174
20220224,1457,2615,2615,2610,2615,87225
20220224,1458,2610,2615,2610,2615,35304
20220224,1459,2615,2615,2610,2610,89144
20220224,1500,2610,2615,2610,2610,67384
20220224,1501,2615,2615,2610,2615,107258
20220224,1502,2615,2615,2610,2610,298305
20220224,1503,2615,2615,2610,2610,39040
20220224,1504,2610,2615,2605,2610,1563973
20220224,1505,2610,2610,2600,2610,1180670
20220224,1506,2605,2610,2605,2610,86960
20220224,1507,2610,2615,2605,2615,852581
20220224,1508,2615,2615,2610,2610,411375
20220224,1509,2610,2615,2605,2610,199658
20220224,1510,2610,2610,2605,2610,96698
20220224,1511,2605,2615,2605,2610,546010
20220224,1512,2610,2615,2605,2610,201783
20220224,1513,2605,2615,2605,2610,610762
20220224,1514,2610,2615,2610,2615,85547
20220224,1515,2610,2615,2610,2615,178116
20220224,1516,2615,2615,2610,2615,208521
20220224,1517,2615,2615,2610,2615,299544
20220224,1518,2615,2615,2605,2610,2302509
20220224,1519,2610,2615,2605,2610,530603
20220224,1520,2610,2610,2605,2610,1282874
20220224,1530,2620,2620,2620,2620,4315301