날짜,시간,시가,고가,저가,종가,거래량
20220222,0901,2510,2525,2505,2520,11230950
20220222,0902,2525,2525,2515,2515,5348051
20220222,0903,2515,2520,2510,2510,2583822
20220222,0904,2510,2520,2510,2520,3095301
20220222,0905,2515,2520,2510,2515,1937009
20220222,0906,2515,2520,2510,2510,1309598
20220222,0907,2510,2520,2505,2515,3827012
20220222,0908,2515,2520,2510,2510,2125623
20220222,0909,2510,2515,2510,2510,195045
20220222,0910,2510,2515,2505,2505,2128295
20220222,0911,2505,2510,2505,2510,2058366
20220222,0912,2505,2515,2505,2510,1997355
20220222,0913,2510,2515,2510,2510,383230
20220222,0914,2510,2520,2510,2520,3642526
20220222,0915,2520,2520,2515,2520,1238280
20220222,0916,2520,2525,2515,2520,5371878
20220222,0917,2520,2525,2515,2515,435870
20220222,0918,2520,2520,2510,2515,2125769
20220222,0919,2515,2515,2500,2505,2595874
20220222,0920,2505,2515,2505,2510,1179330
20220222,0921,2510,2520,2510,2515,1857204
20220222,0922,2515,2520,2515,2520,282209
20220222,0923,2515,2520,2510,2510,530395
20220222,0924,2510,2515,2510,2515,1515146
20220222,0925,2515,2520,2510,2515,940648
20220222,0926,2515,2520,2515,2520,168613
20220222,0927,2515,2520,2510,2510,223306
20220222,0928,2515,2515,2505,2515,1478512
20220222,0929,2510,2515,2505,2510,331886
20220222,0930,2510,2510,2505,2505,250452
20220222,0931,2505,2510,2495,2495,4704836
20220222,0932,2500,2500,2490,2495,2023812
20220222,0933,2500,2505,2495,2500,2165741
20220222,0934,2500,2505,2495,2500,1794678
20220222,0935,2500,2505,2495,2505,740703
20220222,0936,2500,2505,2495,2500,573807
20220222,0937,2500,2505,2495,2495,1781713
20220222,0938,2495,2500,2490,2495,2187727
20220222,0939,2490,2500,2490,2490,851679
20220222,0940,2490,2490,2485,2490,1686313
20220222,0941,2485,2490,2485,2490,345519
20220222,0942,2485,2495,2485,2495,1457451
20220222,0943,2495,2495,2490,2495,447467
20220222,0944,2490,2495,2485,2485,1633698
20220222,0945,2490,2495,2485,2490,2943349
20220222,0946,2490,2495,2485,2490,403583
20220222,0947,2490,2495,2490,2495,223696
20220222,0948,2495,2495,2485,2490,708603
20220222,0949,2490,2490,2485,2490,1204672
20220222,0950,2490,2490,2480,2485,375523
20220222,0951,2480,2485,2480,2485,430309
20220222,0952,2485,2485,2480,2480,323653
20220222,0953,2485,2485,2480,2480,216981
20220222,0954,2480,2485,2475,2480,1981832
20220222,0955,2480,2485,2480,2480,545290
20220222,0956,2485,2485,2480,2485,1285408
20220222,0957,2485,2485,2480,2485,193357
20220222,0958,2485,2485,2475,2480,842300
20220222,0959,2480,2485,2475,2480,669706
20220222,1000,2480,2485,2480,2480,1128703
20220222,1001,2480,2485,2480,2485,243090
20220222,1002,2485,2485,2480,2485,1410226
20220222,1003,2485,2490,2485,2485,1123889
20220222,1004,2485,2485,2480,2485,660019
20220222,1005,2485,2490,2480,2490,487585
20220222,1006,2490,2495,2485,2495,2103107
20220222,1007,2495,2495,2485,2490,1209324
20220222,1008,2490,2490,2485,2485,231849
20220222,1009,2485,2490,2480,2485,2271945
20220222,1010,2480,2490,2480,2490,94729
20220222,1011,2490,2490,2485,2490,15996
20220222,1012,2485,2495,2485,2495,789162
20220222,1013,2490,2495,2485,2490,372954
20220222,1014,2495,2495,2490,2495,247365
20220222,1015,2495,2495,2490,2495,1235504
20220222,1016,2495,2510,2495,2510,3590754
20220222,1017,2505,2510,2500,2505,1932205
20220222,1018,2500,2510,2500,2505,1889618
20220222,1019,2505,2505,2495,2500,957514
20220222,1020,2500,2500,2495,2495,1145141
20220222,1021,2500,2500,2495,2500,1223716
20220222,1022,2500,2505,2495,2500,637016
20220222,1023,2500,2505,2495,2500,286687
20220222,1024,2500,2505,2495,2500,574865
20220222,1025,2500,2505,2500,2505,71310
20220222,1026,2500,2505,2500,2500,507146
20220222,1027,2500,2500,2495,2495,1236573
20220222,1028,2500,2505,2495,2500,1063412
20220222,1029,2505,2505,2500,2500,92399
20220222,1030,2505,2505,2500,2505,202395
20220222,1031,2505,2510,2505,2505,1419342
20220222,1032,2505,2510,2500,2505,997252
20220222,1033,2505,2510,2500,2505,158527
20220222,1034,2500,2505,2495,2500,712838
20220222,1035,2500,2505,2500,2505,178133
20220222,1036,2500,2510,2500,2500,1224407
20220222,1037,2505,2505,2495,2495,450844
20220222,1038,2500,2500,2490,2490,705903
20220222,1039,2495,2500,2490,2495,361463
20220222,1040,2500,2500,2490,2495,425686
20220222,1041,2495,2500,2490,2500,301982
20220222,1042,2495,2505,2495,2500,497216
20220222,1043,2500,2505,2500,2505,171212
20220222,1044,2505,2510,2500,2505,1054279
20220222,1045,2500,2505,2500,2505,53314
20220222,1046,2505,2510,2500,2505,669159
20220222,1047,2505,2505,2500,2505,259376
20220222,1048,2500,2510,2500,2510,174846
20220222,1049,2510,2510,2505,2505,60069
20220222,1050,2510,2515,2505,2515,1707794
20220222,1051,2515,2515,2505,2515,893860
20220222,1052,2515,2515,2505,2505,271055
20220222,1053,2510,2510,2505,2505,24799
20220222,1054,2510,2510,2505,2510,39101
20220222,1055,2510,2515,2505,2510,681956
20220222,1056,2515,2515,2505,2510,260902
20220222,1057,2510,2510,2505,2510,137854
20220222,1058,2505,2515,2505,2510,270741
20220222,1059,2510,2515,2510,2515,193906
20220222,1100,2515,2515,2510,2515,56822
20220222,1101,2515,2515,2510,2515,228525
20220222,1102,2515,2515,2510,2515,522031
20220222,1103,2515,2520,2510,2515,1813114
20220222,1104,2520,2520,2515,2515,538416
20220222,1105,2515,2520,2510,2515,2149981
20220222,1106,2515,2520,2510,2515,315889
20220222,1107,2515,2515,2510,2515,27638
20220222,1108,2515,2515,2510,2510,271030
20220222,1109,2510,2515,2510,2510,1621082
20220222,1110,2510,2515,2505,2515,466669
20220222,1111,2515,2515,2505,2505,255697
20220222,1112,2505,2515,2505,2515,1115678
20220222,1113,2510,2515,2510,2515,263890
20220222,1114,2515,2515,2510,2510,295470
20220222,1115,2510,2515,2510,2515,88077
20220222,1116,2515,2515,2510,2515,25007
20220222,1117,2515,2515,2510,2510,33039
20220222,1118,2515,2515,2510,2515,112454
20220222,1119,2515,2515,2510,2515,181462
20220222,1120,2515,2515,2510,2510,40905
20220222,1121,2515,2515,2510,2515,43640
20220222,1122,2515,2515,2510,2515,51274
20220222,1123,2515,2515,2510,2515,343868
20220222,1124,2515,2520,2515,2515,1651610
20220222,1125,2520,2520,2515,2515,130658
20220222,1126,2520,2520,2515,2520,18344
20220222,1127,2515,2520,2515,2520,16343
20220222,1128,2515,2520,2515,2515,42115
20220222,1129,2515,2525,2515,2525,3824865
20220222,1130,2520,2525,2520,2525,589146
20220222,1131,2525,2525,2520,2525,458660
20220222,1132,2525,2530,2525,2530,1885644
20220222,1133,2525,2530,2520,2525,1718480
20220222,1134,2525,2525,2520,2520,194698
20220222,1135,2525,2525,2520,2525,107983
20220222,1136,2525,2530,2520,2525,1498719
20220222,1137,2520,2530,2520,2530,317126
20220222,1138,2530,2535,2525,2535,2480637
20220222,1139,2535,2535,2525,2535,1441914
20220222,1140,2530,2535,2525,2530,1718034
20220222,1141,2530,2535,2525,2530,792184
20220222,1142,2530,2530,2525,2530,768415
20220222,1143,2525,2535,2525,2530,290341
20220222,1144,2530,2530,2525,2525,53562
20220222,1145,2525,2530,2525,2525,199684
20220222,1146,2525,2530,2520,2525,1512384
20220222,1147,2525,2525,2520,2525,94709
20220222,1148,2525,2525,2520,2525,463457
20220222,1149,2520,2525,2520,2525,116557
20220222,1150,2520,2525,2520,2525,53544
20220222,1151,2520,2525,2520,2520,123575
20220222,1152,2520,2525,2520,2520,54139
20220222,1153,2525,2530,2520,2525,834890
20220222,1154,2530,2530,2520,2525,619490
20220222,1155,2525,2530,2525,2525,124167
20220222,1156,2525,2525,2520,2520,12394
20220222,1157,2525,2530,2520,2530,666718
20220222,1158,2525,2530,2525,2530,41539
20220222,1159,2530,2530,2525,2525,404582
20220222,1200,2525,2530,2520,2525,454073
20220222,1201,2525,2530,2520,2530,57103
20220222,1202,2530,2530,2520,2525,184925
20220222,1203,2525,2525,2520,2525,137465
20220222,1204,2525,2530,2525,2525,34460
20220222,1205,2530,2530,2525,2525,79319
20220222,1206,2530,2530,2525,2525,18509
20220222,1207,2530,2530,2525,2525,43495
20220222,1208,2530,2530,2525,2530,1379034
20220222,1209,2525,2535,2525,2535,251681
20220222,1210,2535,2535,2525,2530,357939
20220222,1211,2525,2530,2525,2530,95910
20220222,1212,2530,2530,2525,2525,24561
20220222,1213,2525,2530,2525,2525,185407
20220222,1214,2530,2530,2525,2525,49282
20220222,1215,2530,2530,2525,2525,17093
20220222,1216,2525,2530,2525,2530,38701
20220222,1217,2530,2530,2525,2525,36976
20220222,1218,2530,2530,2525,2525,37032
20220222,1219,2525,2530,2525,2525,26090
20220222,1220,2525,2530,2525,2525,35033
20220222,1221,2525,2530,2520,2520,1311373
20220222,1222,2520,2530,2520,2525,877869
20220222,1223,2525,2525,2520,2525,57020
20220222,1224,2525,2525,2520,2520,205393
20220222,1225,2520,2525,2520,2520,1224887
20220222,1226,2520,2525,2515,2520,1500097
20220222,1227,2520,2520,2515,2520,240317
20220222,1228,2515,2525,2515,2520,385671
20220222,1229,2520,2525,2520,2520,74318
20220222,1230,2520,2525,2520,2520,56602
20220222,1231,2520,2525,2520,2520,65442
20220222,1232,2520,2525,2520,2525,54232
20220222,1233,2525,2530,2525,2525,693773
20220222,1234,2530,2530,2520,2520,147846
20220222,1235,2520,2530,2520,2530,128158
20220222,1236,2525,2530,2525,2525,14907
20220222,1237,2525,2530,2525,2525,33392
20220222,1238,2525,2530,2525,2525,36165
20220222,1239,2530,2530,2520,2525,329990
20220222,1240,2525,2525,2520,2525,311892
20220222,1241,2525,2525,2520,2525,232600
20220222,1242,2520,2525,2520,2520,920319
20220222,1243,2520,2520,2515,2515,174652
20220222,1244,2515,2520,2515,2515,59565
20220222,1245,2515,2520,2515,2520,129649
20220222,1246,2515,2520,2515,2515,87710
20220222,1247,2515,2520,2515,2515,25778
20220222,1248,2520,2520,2515,2520,131599
20220222,1249,2520,2525,2515,2520,695316
20220222,1250,2520,2525,2520,2520,92191
20220222,1251,2525,2525,2520,2525,51546
20220222,1252,2520,2525,2520,2520,31878
20220222,1253,2520,2525,2520,2525,80101
20220222,1254,2525,2525,2520,2525,121762
20220222,1255,2525,2525,2520,2525,271813
20220222,1256,2525,2525,2520,2525,98682
20220222,1257,2525,2530,2520,2525,1074246
20220222,1258,2525,2525,2520,2525,27194
20220222,1259,2525,2525,2520,2525,300286
20220222,1300,2525,2530,2525,2530,191658
20220222,1301,2530,2530,2520,2520,238856
20220222,1302,2520,2525,2520,2520,997959
20220222,1303,2520,2525,2520,2520,161433
20220222,1304,2525,2525,2520,2525,12385
20220222,1305,2525,2525,2515,2520,509750
20220222,1306,2520,2525,2520,2520,78952
20220222,1307,2520,2525,2515,2520,243293
20220222,1308,2520,2520,2515,2520,27116
20220222,1309,2520,2520,2515,2515,21596
20220222,1310,2520,2520,2515,2520,166116
20220222,1311,2515,2520,2515,2515,52127
20220222,1312,2520,2520,2515,2520,51901
20220222,1313,2515,2520,2515,2515,18014
20220222,1314,2515,2520,2515,2515,112099
20220222,1315,2515,2520,2515,2520,46728
20220222,1316,2520,2520,2515,2520,40583
20220222,1317,2515,2525,2515,2525,435234
20220222,1318,2525,2525,2520,2520,434586
20220222,1319,2520,2520,2515,2520,96341
20220222,1320,2520,2525,2515,2525,322194
20220222,1321,2525,2525,2520,2525,11235
20220222,1322,2525,2525,2520,2525,5932
20220222,1323,2520,2525,2520,2520,13830
20220222,1324,2520,2520,2515,2520,233853
20220222,1325,2515,2520,2515,2520,48783
20220222,1326,2515,2520,2515,2520,27749
20220222,1327,2520,2520,2515,2515,13190
20220222,1328,2520,2520,2515,2515,18450
20220222,1329,2515,2520,2515,2515,249474
20220222,1330,2515,2515,2510,2515,824733
20220222,1331,2515,2520,2510,2515,516315
20220222,1332,2515,2520,2515,2515,6157
20220222,1333,2520,2520,2515,2515,11651
20220222,1334,2520,2520,2515,2515,14687
20220222,1335,2515,2520,2515,2520,17692
20220222,1336,2515,2520,2515,2515,125514
20220222,1337,2520,2520,2515,2520,11632
20220222,1338,2520,2525,2515,2520,686240
20220222,1339,2520,2525,2520,2520,77019
20220222,1340,2520,2525,2520,2525,48722
20220222,1341,2525,2525,2520,2520,155192
20220222,1342,2520,2525,2520,2520,158502
20220222,1343,2520,2525,2520,2520,15656
20220222,1344,2520,2525,2520,2520,328849
20220222,1345,2520,2525,2520,2525,3834
20220222,1346,2520,2525,2520,2525,66734
20220222,1347,2525,2525,2520,2520,41857
20220222,1348,2525,2525,2520,2525,25660
20220222,1349,2525,2525,2520,2520,5398
20220222,1350,2520,2525,2520,2525,26564
20220222,1351,2525,2525,2520,2525,29043
20220222,1352,2525,2525,2520,2520,13040
20220222,1353,2520,2525,2520,2525,112150
20220222,1354,2525,2525,2520,2520,69972
20220222,1355,2525,2525,2520,2520,43842
20220222,1356,2525,2525,2520,2525,18790
20220222,1357,2520,2525,2520,2520,364105
20220222,1358,2520,2525,2520,2520,66944
20220222,1359,2520,2520,2515,2515,8396
20220222,1400,2515,2520,2515,2515,5416
20220222,1401,2515,2520,2515,2515,361490
20220222,1402,2515,2520,2515,2520,15116
20220222,1403,2520,2525,2520,2525,155334
20220222,1404,2520,2525,2520,2525,388172
20220222,1405,2520,2525,2520,2520,699555
20220222,1406,2525,2525,2520,2525,159052
20220222,1407,2525,2525,2520,2520,130968
20220222,1408,2520,2520,2515,2520,281327
20220222,1409,2520,2520,2515,2515,31018
20220222,1410,2515,2520,2515,2515,56213
20220222,1411,2520,2520,2515,2520,284197
20220222,1412,2520,2525,2515,2520,457909
20220222,1413,2525,2525,2515,2520,299244
20220222,1414,2520,2525,2520,2520,22335
20220222,1415,2520,2525,2520,2525,11162
20220222,1416,2525,2525,2520,2520,21696
20220222,1417,2520,2525,2515,2520,192963
20220222,1418,2520,2525,2520,2525,139776
20220222,1419,2525,2525,2515,2520,327604
20220222,1420,2520,2520,2515,2520,151447
20220222,1421,2520,2520,2515,2515,130498
20220222,1422,2520,2525,2520,2520,383074
20220222,1423,2520,2520,2515,2520,54225
20220222,1424,2520,2520,2515,2520,39300
20220222,1425,2520,2520,2515,2520,19628
20220222,1426,2520,2520,2500,2500,3869880
20220222,1427,2505,2505,2495,2495,2561050
20220222,1428,2495,2495,2485,2490,6859349
20220222,1429,2490,2495,2485,2490,1286754
20220222,1430,2495,2505,2490,2505,2315103
20220222,1431,2505,2515,2500,2510,1950716
20220222,1432,2510,2510,2500,2505,786549
20220222,1433,2505,2510,2500,2505,379293
20220222,1434,2505,2505,2500,2505,1096319
20220222,1435,2500,2505,2500,2500,1479205
20220222,1436,2500,2505,2495,2500,864282
20220222,1437,2505,2505,2495,2500,276212
20220222,1438,2505,2505,2500,2505,47254
20220222,1439,2505,2505,2500,2500,817727
20220222,1440,2505,2505,2500,2500,37683
20220222,1441,2500,2505,2500,2505,19966
20220222,1442,2505,2505,2500,2505,1691410
20220222,1443,2505,2510,2505,2510,438835
20220222,1444,2510,2510,2500,2505,503908
20220222,1445,2500,2505,2500,2505,302370
20220222,1446,2505,2505,2500,2500,51407
20220222,1447,2505,2510,2500,2505,525501
20220222,1448,2505,2510,2505,2505,399472
20220222,1449,2505,2510,2505,2510,658573
20220222,1450,2505,2510,2500,2505,104359
20220222,1451,2505,2510,2505,2505,427412
20220222,1452,2505,2510,2505,2510,386234
20220222,1453,2505,2510,2505,2510,291031
20220222,1454,2505,2510,2500,2505,337649
20220222,1455,2505,2510,2500,2500,301759
20220222,1456,2505,2505,2495,2495,2068789
20220222,1457,2495,2505,2495,2500,220265
20220222,1458,2500,2505,2495,2500,448937
20220222,1459,2500,2500,2495,2500,29747
20220222,1500,2500,2500,2495,2500,183331
20220222,1501,2500,2505,2495,2500,484160
20220222,1502,2500,2505,2500,2505,23022
20220222,1503,2505,2505,2500,2505,46403
20220222,1504,2500,2505,2500,2505,19421
20220222,1505,2505,2510,2500,2505,1104440
20220222,1506,2505,2510,2500,2505,314453
20220222,1507,2505,2505,2500,2505,114128
20220222,1508,2505,2505,2500,2505,59053
20220222,1509,2505,2505,2500,2505,1079348
20220222,1510,2505,2510,2500,2505,539133
20220222,1511,2510,2510,2500,2505,525371
20220222,1512,2505,2505,2500,2505,171090
20220222,1513,2505,2505,2500,2505,73308
20220222,1514,2505,2505,2500,2505,142216
20220222,1515,2500,2505,2500,2500,102311
20220222,1516,2505,2505,2500,2505,58920
20220222,1517,2500,2505,2500,2500,141556
20220222,1518,2505,2505,2500,2500,42278
20220222,1519,2505,2505,2500,2505,785587
20220222,1520,2505,2505,2500,2505,1924887
20220222,1530,2500,2500,2500,2500,4259941