날짜,시간,시가,고가,저가,종가,거래량
20220214,0901,2485,2490,2475,2480,8069567
20220214,0902,2475,2490,2470,2480,5875646
20220214,0903,2480,2490,2480,2480,3939338
20220214,0904,2480,2490,2475,2480,2838897
20220214,0905,2480,2480,2475,2475,1939560
20220214,0906,2475,2480,2470,2470,2402345
20220214,0907,2470,2475,2465,2470,3772791
20220214,0908,2470,2480,2470,2480,2039703
20220214,0909,2480,2480,2470,2475,1063569
20220214,0910,2475,2480,2470,2475,970978
20220214,0911,2475,2480,2470,2480,477253
20220214,0912,2480,2485,2475,2480,2191182
20220214,0913,2480,2490,2480,2485,1972057
20220214,0914,2485,2490,2480,2485,899588
20220214,0915,2490,2495,2485,2495,4128348
20220214,0916,2495,2500,2490,2495,2891424
20220214,0917,2490,2500,2490,2500,1144015
20220214,0918,2500,2505,2495,2495,3710316
20220214,0919,2500,2505,2495,2500,1366775
20220214,0920,2505,2505,2495,2500,1363416
20220214,0921,2500,2510,2500,2510,2686387
20220214,0922,2510,2510,2500,2505,1312482
20220214,0923,2505,2510,2505,2505,566779
20220214,0924,2505,2510,2500,2505,691901
20220214,0925,2505,2510,2500,2500,1890577
20220214,0926,2505,2505,2495,2500,1237376
20220214,0927,2500,2505,2500,2500,383288
20220214,0928,2500,2510,2500,2510,1311505
20220214,0929,2505,2515,2505,2510,3018875
20220214,0930,2510,2515,2505,2510,365716
20220214,0931,2510,2520,2505,2515,2177151
20220214,0932,2515,2520,2515,2520,525448
20220214,0933,2520,2525,2515,2525,1461773
20220214,0934,2520,2525,2515,2520,871005
20220214,0935,2520,2530,2520,2525,2320286
20220214,0936,2525,2530,2525,2525,631715
20220214,0937,2530,2530,2520,2520,578984
20220214,0938,2525,2530,2520,2530,860582
20220214,0939,2525,2530,2525,2525,274615
20220214,0940,2525,2530,2520,2520,1072541
20220214,0941,2525,2525,2515,2515,1360077
20220214,0942,2520,2520,2515,2515,194880
20220214,0943,2515,2520,2510,2510,1005000
20220214,0944,2510,2515,2505,2510,1488519
20220214,0945,2510,2515,2505,2510,675743
20220214,0946,2515,2520,2510,2515,1688659
20220214,0947,2515,2520,2510,2515,567367
20220214,0948,2515,2520,2505,2515,772788
20220214,0949,2510,2515,2500,2505,1581240
20220214,0950,2505,2510,2505,2510,1051817
20220214,0951,2510,2515,2505,2505,1080677
20220214,0952,2505,2510,2500,2505,778388
20220214,0953,2505,2510,2505,2505,262057
20220214,0954,2505,2510,2500,2500,156945
20220214,0955,2505,2505,2500,2500,366909
20220214,0956,2505,2505,2500,2505,149959
20220214,0957,2505,2505,2495,2500,2151118
20220214,0958,2500,2510,2500,2505,1159004
20220214,0959,2505,2505,2500,2505,824855
20220214,1000,2505,2505,2495,2500,946999
20220214,1001,2505,2505,2500,2505,100981
20220214,1002,2500,2510,2500,2510,521135
20220214,1003,2510,2510,2505,2510,90533
20220214,1004,2505,2510,2505,2505,84528
20220214,1005,2505,2510,2500,2505,978447
20220214,1006,2505,2505,2500,2505,102272
20220214,1007,2505,2505,2500,2505,46604
20220214,1008,2505,2510,2500,2505,699052
20220214,1009,2505,2510,2500,2505,297385
20220214,1010,2510,2510,2505,2510,44675
20220214,1011,2510,2510,2505,2510,375199
20220214,1012,2510,2515,2505,2510,1604644
20220214,1013,2510,2510,2500,2505,1086507
20220214,1014,2505,2510,2500,2505,695464
20220214,1015,2505,2510,2505,2510,195757
20220214,1016,2510,2510,2505,2510,471779
20220214,1017,2510,2510,2500,2505,515120
20220214,1018,2510,2510,2505,2510,53360
20220214,1019,2510,2510,2505,2505,359842
20220214,1020,2510,2515,2510,2515,192636
20220214,1021,2515,2520,2510,2520,997309
20220214,1022,2520,2520,2510,2510,296265
20220214,1023,2510,2515,2505,2510,385155
20220214,1024,2510,2510,2505,2510,209105
20220214,1025,2510,2510,2505,2505,438393
20220214,1026,2510,2510,2505,2510,34499
20220214,1027,2510,2510,2505,2510,187802
20220214,1028,2510,2515,2505,2510,28151
20220214,1029,2510,2515,2510,2515,132545
20220214,1030,2510,2515,2510,2515,49101
20220214,1031,2515,2520,2515,2520,1191886
20220214,1032,2520,2525,2515,2520,1405227
20220214,1033,2525,2525,2515,2520,793488
20220214,1034,2520,2525,2515,2515,1638455
20220214,1035,2520,2525,2515,2515,144039
20220214,1036,2515,2525,2515,2525,307787
20220214,1037,2520,2525,2520,2525,39789
20220214,1038,2520,2530,2520,2530,2305260
20220214,1039,2530,2535,2525,2530,2284136
20220214,1040,2535,2535,2530,2535,299570
20220214,1041,2535,2535,2530,2530,179067
20220214,1042,2530,2535,2530,2535,2504081
20220214,1043,2535,2540,2535,2535,220732
20220214,1044,2535,2540,2535,2540,403890
20220214,1045,2540,2540,2535,2535,52938
20220214,1046,2540,2540,2535,2535,112597
20220214,1047,2535,2540,2535,2535,184907
20220214,1048,2540,2540,2530,2535,1394968
20220214,1049,2535,2545,2535,2540,1664384
20220214,1050,2540,2545,2535,2535,357074
20220214,1051,2540,2540,2535,2540,165400
20220214,1052,2535,2540,2535,2535,28560
20220214,1053,2535,2540,2535,2535,218907
20220214,1054,2535,2540,2535,2535,104195
20220214,1055,2535,2540,2535,2535,70708
20220214,1056,2540,2545,2535,2540,765597
20220214,1057,2545,2545,2535,2540,174690
20220214,1058,2540,2540,2530,2535,1028064
20220214,1059,2530,2540,2530,2535,659031
20220214,1100,2535,2540,2535,2535,132178
20220214,1101,2535,2540,2535,2535,124367
20220214,1102,2540,2540,2535,2540,17455
20220214,1103,2540,2540,2535,2540,32591
20220214,1104,2540,2545,2535,2545,860412
20220214,1105,2540,2545,2540,2540,19914
20220214,1106,2545,2545,2540,2540,263149
20220214,1107,2540,2545,2535,2540,227556
20220214,1108,2540,2540,2535,2535,33537
20220214,1109,2540,2540,2535,2535,176297
20220214,1110,2535,2540,2535,2535,315630
20220214,1111,2535,2540,2535,2535,175182
20220214,1112,2535,2540,2535,2535,1100499
20220214,1113,2535,2540,2535,2535,85380
20220214,1114,2535,2540,2535,2535,188948
20220214,1115,2535,2540,2530,2530,706713
20220214,1116,2535,2540,2530,2535,388701
20220214,1117,2535,2540,2530,2535,195605
20220214,1118,2535,2540,2530,2535,110014
20220214,1119,2535,2540,2535,2535,72314
20220214,1120,2535,2540,2530,2535,175388
20220214,1121,2540,2540,2535,2540,31712
20220214,1122,2540,2540,2535,2535,62015
20220214,1123,2540,2540,2535,2535,8193
20220214,1124,2540,2545,2535,2540,1686794
20220214,1125,2540,2545,2535,2540,202022
20220214,1126,2540,2545,2535,2540,285582
20220214,1127,2540,2540,2535,2540,123290
20220214,1128,2535,2545,2535,2540,228038
20220214,1129,2540,2545,2540,2545,137043
20220214,1130,2545,2545,2540,2540,132225
20220214,1131,2540,2540,2535,2535,372278
20220214,1132,2535,2535,2530,2535,645130
20220214,1133,2535,2540,2535,2535,258162
20220214,1134,2540,2540,2530,2530,30510
20220214,1135,2530,2540,2530,2540,182445
20220214,1136,2535,2540,2530,2535,129684
20220214,1137,2535,2540,2535,2540,36495
20220214,1138,2540,2540,2535,2535,108794
20220214,1139,2535,2540,2535,2535,31113
20220214,1140,2535,2540,2530,2540,242648
20220214,1141,2540,2540,2535,2535,26885
20220214,1142,2535,2535,2530,2530,135070
20220214,1143,2530,2535,2530,2530,124440
20220214,1144,2535,2535,2530,2530,524828
20220214,1145,2530,2535,2525,2530,1878599
20220214,1146,2525,2530,2525,2525,206367
20220214,1147,2525,2530,2520,2525,803447
20220214,1148,2525,2530,2520,2525,238551
20220214,1149,2525,2530,2525,2525,221215
20220214,1150,2520,2525,2520,2520,127639
20220214,1151,2520,2525,2520,2525,107495
20220214,1152,2525,2525,2515,2515,828359
20220214,1153,2515,2525,2515,2520,287805
20220214,1154,2520,2525,2520,2520,36354
20220214,1155,2525,2525,2520,2520,47537
20220214,1156,2525,2525,2515,2520,382158
20220214,1157,2515,2520,2515,2515,42787
20220214,1158,2515,2520,2515,2520,255444
20220214,1159,2520,2520,2515,2520,33619
20220214,1200,2520,2520,2515,2520,4551
20220214,1201,2515,2520,2515,2520,82562
20220214,1202,2515,2520,2515,2515,1488035
20220214,1203,2515,2520,2510,2515,787763
20220214,1204,2515,2520,2510,2515,113035
20220214,1205,2515,2515,2510,2515,272758
20220214,1206,2515,2520,2510,2515,321681
20220214,1207,2515,2520,2515,2515,64063
20220214,1208,2520,2520,2515,2520,113560
20220214,1209,2520,2525,2520,2520,877713
20220214,1210,2525,2525,2520,2520,70766
20220214,1211,2525,2525,2520,2520,289402
20220214,1212,2520,2525,2515,2520,1092866
20220214,1213,2520,2520,2515,2520,158510
20220214,1214,2515,2520,2515,2515,59711
20220214,1215,2515,2520,2515,2515,36042
20220214,1216,2520,2520,2515,2515,100053
20220214,1217,2520,2520,2510,2510,538296
20220214,1218,2515,2515,2510,2510,251276
20220214,1219,2510,2515,2505,2510,970415
20220214,1220,2510,2510,2505,2510,99824
20220214,1221,2505,2510,2505,2505,416023
20220214,1222,2505,2510,2505,2510,236230
20220214,1223,2510,2510,2505,2505,291286
20220214,1224,2510,2510,2505,2510,140975
20220214,1225,2510,2515,2510,2515,243497
20220214,1226,2510,2515,2510,2515,21130
20220214,1227,2515,2515,2510,2515,19396
20220214,1228,2515,2515,2510,2515,9682
20220214,1229,2510,2515,2510,2510,552131
20220214,1230,2510,2515,2505,2505,1518969
20220214,1231,2510,2510,2505,2510,10193
20220214,1232,2510,2510,2505,2510,24395
20220214,1233,2510,2510,2505,2510,274238
20220214,1234,2510,2510,2505,2505,67149
20220214,1235,2505,2510,2505,2505,10284
20220214,1236,2510,2510,2505,2510,188143
20220214,1237,2510,2510,2500,2505,2593098
20220214,1238,2510,2510,2505,2510,192188
20220214,1239,2510,2510,2505,2505,246757
20220214,1240,2505,2510,2500,2505,215298
20220214,1241,2505,2510,2500,2505,236951
20220214,1242,2510,2510,2505,2510,56891
20220214,1243,2510,2515,2505,2515,591083
20220214,1244,2510,2515,2510,2510,52293
20220214,1245,2515,2515,2510,2515,43289
20220214,1246,2515,2515,2510,2515,199126
20220214,1247,2515,2515,2510,2515,92227
20220214,1248,2515,2515,2510,2515,128824
20220214,1249,2515,2520,2515,2520,488531
20220214,1250,2515,2520,2510,2520,411201
20220214,1251,2520,2520,2515,2520,40261
20220214,1252,2520,2520,2510,2515,255386
20220214,1253,2510,2515,2510,2515,25345
20220214,1254,2515,2515,2510,2515,20577
20220214,1255,2515,2520,2515,2515,638086
20220214,1256,2515,2515,2510,2515,7509
20220214,1257,2515,2515,2510,2515,18086
20220214,1258,2510,2520,2510,2520,291404
20220214,1259,2515,2520,2510,2510,273725
20220214,1300,2515,2515,2510,2510,11943
20220214,1301,2510,2515,2510,2515,10226
20220214,1302,2510,2515,2510,2510,1480
20220214,1303,2515,2515,2510,2510,182023
20220214,1304,2510,2510,2505,2505,797113
20220214,1305,2505,2510,2505,2510,125281
20220214,1306,2515,2515,2510,2515,10630
20220214,1307,2515,2520,2510,2515,407121
20220214,1308,2515,2520,2515,2515,146994
20220214,1309,2515,2520,2515,2515,30234
20220214,1310,2515,2520,2515,2515,281269
20220214,1311,2515,2520,2515,2520,93975
20220214,1312,2515,2520,2515,2520,79506
20220214,1313,2520,2520,2510,2520,321930
20220214,1314,2520,2520,2515,2520,241561
20220214,1315,2520,2520,2515,2515,29208
20220214,1316,2515,2520,2510,2510,1551683
20220214,1317,2515,2520,2515,2515,130371
20220214,1318,2515,2515,2515,2515,85575
20220214,1319,2515,2520,2515,2515,256522
20220214,1320,2515,2520,2515,2520,40617
20220214,1321,2515,2520,2515,2520,19664
20220214,1322,2520,2520,2515,2515,115164
20220214,1323,2520,2520,2515,2520,46677
20220214,1324,2520,2520,2515,2515,40436
20220214,1325,2515,2520,2515,2520,11853
20220214,1326,2520,2520,2515,2520,19031
20220214,1327,2520,2520,2515,2520,838999
20220214,1328,2520,2520,2515,2515,411701
20220214,1329,2515,2520,2515,2515,425379
20220214,1330,2515,2515,2510,2510,41413
20220214,1331,2510,2515,2505,2505,633231
20220214,1332,2510,2510,2505,2510,50000
20220214,1333,2510,2510,2505,2505,60484
20220214,1334,2505,2510,2505,2510,323040
20220214,1335,2510,2515,2510,2510,40850
20220214,1336,2515,2515,2510,2515,752
20220214,1337,2515,2520,2515,2515,932183
20220214,1338,2515,2515,2510,2515,62952
20220214,1339,2515,2520,2515,2515,686372
20220214,1340,2515,2520,2515,2515,16842
20220214,1341,2520,2520,2515,2520,53461
20220214,1342,2520,2520,2515,2515,49314
20220214,1343,2515,2515,2515,2515,48671
20220214,1344,2515,2515,2510,2510,247303
20220214,1345,2510,2515,2510,2510,17829
20220214,1346,2510,2515,2510,2515,6729
20220214,1347,2515,2515,2510,2510,20928
20220214,1348,2515,2515,2505,2510,549066
20220214,1349,2510,2510,2505,2510,175797
20220214,1350,2510,2510,2505,2505,21183
20220214,1351,2505,2510,2505,2510,40022
20220214,1352,2505,2510,2505,2505,37228
20220214,1353,2510,2515,2505,2510,296279
20220214,1354,2510,2515,2510,2510,1286178
20220214,1355,2510,2510,2505,2505,161876
20220214,1356,2505,2510,2505,2505,281928
20220214,1357,2505,2510,2505,2510,23469
20220214,1358,2505,2510,2505,2510,18630
20220214,1359,2505,2510,2505,2505,35908
20220214,1400,2505,2510,2505,2505,107672
20220214,1401,2505,2510,2505,2505,119999
20220214,1402,2505,2510,2500,2500,2607685
20220214,1403,2505,2505,2500,2500,150932
20220214,1404,2505,2510,2500,2505,1066205
20220214,1405,2505,2505,2500,2500,22366
20220214,1406,2505,2505,2500,2505,39604
20220214,1407,2505,2510,2500,2505,699088
20220214,1408,2510,2510,2505,2510,83876
20220214,1409,2510,2510,2505,2505,24598
20220214,1410,2505,2510,2505,2510,27532
20220214,1411,2505,2510,2505,2505,3520
20220214,1412,2505,2510,2500,2505,416784
20220214,1413,2505,2505,2505,2505,259279
20220214,1414,2505,2505,2500,2505,718977
20220214,1415,2500,2505,2500,2505,316669
20220214,1416,2505,2510,2505,2505,212529
20220214,1417,2505,2505,2500,2505,79387
20220214,1418,2500,2505,2500,2505,1149766
20220214,1419,2505,2505,2500,2500,104929
20220214,1420,2500,2505,2500,2500,82357
20220214,1421,2500,2505,2500,2500,44872
20220214,1422,2500,2505,2500,2505,20335
20220214,1423,2505,2505,2500,2500,41071
20220214,1424,2500,2505,2500,2500,5505
20220214,1425,2505,2505,2500,2505,5414
20220214,1426,2500,2500,2495,2495,1140001
20220214,1427,2500,2505,2495,2505,1063626
20220214,1428,2500,2500,2495,2500,408922
20220214,1429,2500,2505,2500,2505,119907
20220214,1430,2505,2505,2500,2505,26522
20220214,1431,2500,2505,2500,2505,8588
20220214,1432,2500,2505,2500,2500,17230
20220214,1433,2500,2510,2500,2505,894277
20220214,1434,2505,2510,2500,2510,563745
20220214,1435,2505,2510,2505,2510,169676
20220214,1436,2510,2510,2505,2510,1505659
20220214,1437,2515,2515,2505,2510,313372
20220214,1438,2510,2520,2510,2515,1592524
20220214,1439,2515,2520,2510,2515,560158
20220214,1440,2515,2515,2510,2515,50718
20220214,1441,2515,2515,2510,2515,38948
20220214,1442,2510,2515,2510,2515,125618
20220214,1443,2515,2515,2510,2515,73311
20220214,1444,2510,2515,2510,2515,761934
20220214,1445,2515,2515,2510,2515,44858
20220214,1446,2515,2515,2510,2515,4718
20220214,1447,2510,2515,2510,2515,27669
20220214,1448,2515,2515,2510,2510,6004
20220214,1449,2510,2515,2510,2510,12250
20220214,1450,2510,2515,2510,2515,39079
20220214,1451,2515,2515,2510,2515,156480
20220214,1452,2515,2520,2510,2515,1620996
20220214,1453,2515,2515,2510,2515,44875
20220214,1454,2515,2515,2510,2515,10416
20220214,1455,2510,2515,2510,2515,25229
20220214,1456,2515,2515,2510,2515,89164
20220214,1457,2510,2515,2510,2515,157021
20220214,1458,2515,2515,2510,2515,39751
20220214,1459,2515,2515,2510,2515,950897
20220214,1500,2515,2515,2510,2515,77449
20220214,1501,2515,2520,2510,2515,882011
20220214,1502,2515,2515,2510,2515,72474
20220214,1503,2515,2515,2510,2510,48622
20220214,1504,2510,2515,2505,2505,1296203
20220214,1505,2505,2515,2505,2510,343740
20220214,1506,2510,2515,2510,2515,212915
20220214,1507,2515,2515,2510,2515,78752
20220214,1508,2515,2515,2510,2515,56746
20220214,1509,2515,2515,2510,2515,109144
20220214,1510,2515,2515,2510,2510,646118
20220214,1511,2515,2515,2510,2510,59684
20220214,1512,2515,2515,2510,2510,306285
20220214,1513,2510,2515,2505,2510,1137794
20220214,1514,2510,2515,2510,2510,846358
20220214,1515,2515,2515,2505,2510,337823
20220214,1516,2510,2515,2505,2515,164574
20220214,1517,2515,2515,2505,2510,346099
20220214,1518,2510,2515,2510,2510,147375
20220214,1519,2510,2515,2510,2510,196169
20220214,1520,2510,2515,2505,2510,920722
20220214,1530,2510,2510,2510,2510,2519331