날짜,시간,시가,고가,저가,종가,거래량
20220225,0901,19600,19670,19600,19645,884953
20220225,0902,19640,19655,19565,19575,465011
20220225,0903,19570,19590,19550,19590,289522
20220225,0904,19585,19620,19565,19615,174389
20220225,0905,19610,19645,19595,19620,326193
20220225,0906,19625,19650,19615,19635,196798
20220225,0907,19630,19645,19600,19605,151279
20220225,0908,19600,19605,19560,19580,157244
20220225,0909,19585,19590,19570,19590,147622
20220225,0910,19580,19600,19575,19590,125286
20220225,0911,19590,19610,19560,19575,140265
20220225,0912,19575,19580,19540,19570,177035
20220225,0913,19570,19570,19545,19555,56898
20220225,0914,19555,19590,19555,19585,151021
20220225,0915,19580,19615,19580,19610,180656
20220225,0916,19610,19635,19600,19630,138035
20220225,0917,19630,19665,19620,19630,251402
20220225,0918,19625,19700,19625,19695,305964
20220225,0919,19695,19705,19650,19675,241137
20220225,0920,19675,19685,19650,19655,114127
20220225,0921,19655,19705,19655,19690,127063
20220225,0922,19685,19710,19675,19690,135359
20220225,0923,19690,19720,19675,19720,102566
20220225,0924,19720,19735,19705,19730,179844
20220225,0925,19730,19770,19730,19760,302608
20220225,0926,19760,19770,19750,19765,127124
20220225,0927,19765,19780,19755,19765,95592
20220225,0928,19760,19770,19745,19745,117999
20220225,0929,19750,19765,19735,19745,110043
20220225,0930,19745,19755,19720,19725,111982
20220225,0931,19725,19755,19720,19745,105546
20220225,0932,19745,19765,19740,19755,64245
20220225,0933,19760,19785,19750,19785,140005
20220225,0934,19780,19825,19780,19815,284442
20220225,0935,19820,19820,19790,19795,130562
20220225,0936,19800,19800,19770,19785,87586
20220225,0937,19790,19795,19780,19790,78321
20220225,0938,19790,19820,19790,19810,109995
20220225,0939,19810,19835,19810,19830,156066
20220225,0940,19830,19840,19820,19830,105980
20220225,0941,19825,19855,19825,19830,190464
20220225,0942,19830,19870,19830,19870,124770
20220225,0943,19865,19880,19855,19860,102621
20220225,0944,19860,19860,19835,19835,82840
20220225,0945,19835,19865,19835,19850,48799
20220225,0946,19850,19860,19840,19850,46142
20220225,0947,19850,19855,19830,19845,43565
20220225,0948,19845,19850,19830,19835,37888
20220225,0949,19835,19855,19835,19845,59921
20220225,0950,19850,19870,19845,19845,105621
20220225,0951,19845,19850,19805,19805,55290
20220225,0952,19810,19825,19790,19790,194498
20220225,0953,19790,19795,19735,19760,99712
20220225,0954,19760,19765,19715,19730,139444
20220225,0955,19730,19755,19715,19750,144124
20220225,0956,19750,19765,19725,19760,65912
20220225,0957,19760,19800,19760,19775,101787
20220225,0958,19780,19795,19770,19790,60999
20220225,0959,19790,19825,19790,19815,84979
20220225,1000,19815,19815,19785,19790,48857
20220225,1001,19795,19805,19780,19780,61950
20220225,1002,19780,19805,19780,19780,52084
20220225,1003,19785,19790,19765,19790,43455
20220225,1004,19785,19785,19760,19765,13762
20220225,1005,19765,19780,19735,19750,38977
20220225,1006,19760,19780,19755,19755,32514
20220225,1007,19760,19795,19745,19765,50738
20220225,1008,19770,19770,19745,19760,14203
20220225,1009,19765,19810,19760,19800,51498
20220225,1010,19800,19820,19795,19810,80636
20220225,1011,19810,19815,19780,19785,48123
20220225,1012,19790,19810,19790,19795,47558
20220225,1013,19800,19800,19770,19770,40139
20220225,1014,19775,19785,19770,19770,34323
20220225,1015,19770,19770,19750,19765,54929
20220225,1016,19755,19760,19730,19735,77889
20220225,1017,19735,19745,19725,19745,83357
20220225,1018,19750,19750,19725,19735,29379
20220225,1019,19730,19735,19715,19725,22329
20220225,1020,19725,19735,19720,19735,20729
20220225,1021,19735,19765,19735,19745,40244
20220225,1022,19740,19745,19730,19735,34716
20220225,1023,19735,19740,19720,19730,27258
20220225,1024,19730,19735,19700,19705,82194
20220225,1025,19710,19710,19680,19685,86907
20220225,1026,19685,19690,19660,19680,89935
20220225,1027,19675,19710,19675,19700,36706
20220225,1028,19695,19725,19690,19700,56148
20220225,1029,19700,19705,19675,19675,37561
20220225,1030,19675,19690,19665,19675,42231
20220225,1031,19680,19710,19670,19670,52841
20220225,1032,19675,19680,19635,19650,132208
20220225,1033,19655,19670,19640,19660,40862
20220225,1034,19660,19660,19640,19660,27777
20220225,1035,19660,19700,19660,19695,41576
20220225,1036,19695,19700,19660,19665,38786
20220225,1037,19665,19670,19640,19665,51975
20220225,1038,19665,19695,19660,19685,49210
20220225,1039,19685,19695,19665,19675,34873
20220225,1040,19670,19680,19645,19655,38689
20220225,1041,19655,19660,19605,19615,90133
20220225,1042,19610,19625,19600,19625,100580
20220225,1043,19625,19655,19625,19635,41781
20220225,1044,19630,19635,19610,19620,60195
20220225,1045,19615,19620,19585,19590,77682
20220225,1046,19585,19590,19560,19580,78779
20220225,1047,19580,19580,19560,19565,59090
20220225,1048,19565,19565,19540,19540,125190
20220225,1049,19540,19545,19500,19505,126547
20220225,1050,19505,19535,19490,19520,270476
20220225,1051,19515,19555,19510,19555,120584
20220225,1052,19555,19560,19545,19560,59044
20220225,1053,19560,19585,19550,19550,97788
20220225,1054,19550,19570,19540,19570,75792
20220225,1055,19565,19600,19560,19595,44790
20220225,1056,19590,19590,19555,19570,82598
20220225,1057,19570,19600,19560,19600,77635
20220225,1058,19600,19615,19595,19610,77973
20220225,1059,19610,19640,19605,19625,108395
20220225,1100,19625,19660,19610,19645,172349
20220225,1101,19650,19650,19625,19635,28298
20220225,1102,19635,19645,19630,19645,41020
20220225,1103,19645,19650,19630,19635,144913
20220225,1104,19635,19635,19615,19620,58103
20220225,1105,19620,19620,19605,19615,148683
20220225,1106,19610,19620,19605,19620,42081
20220225,1107,19625,19650,19625,19640,111926
20220225,1108,19640,19645,19620,19630,41059
20220225,1109,19630,19635,19605,19625,49010
20220225,1110,19625,19640,19625,19625,23884
20220225,1111,19620,19620,19590,19600,217474
20220225,1112,19605,19620,19605,19620,42337
20220225,1113,19610,19645,19610,19645,79950
20220225,1114,19645,19660,19630,19655,81418
20220225,1115,19655,19665,19650,19650,101008
20220225,1116,19650,19665,19650,19665,14364
20220225,1117,19660,19665,19640,19650,52564
20220225,1118,19650,19670,19645,19650,46157
20220225,1119,19650,19665,19650,19660,15230
20220225,1120,19665,19690,19665,19685,169394
20220225,1121,19685,19690,19670,19675,42203
20220225,1122,19675,19675,19640,19645,74043
20220225,1123,19650,19665,19640,19665,46205
20220225,1124,19665,19685,19665,19675,27683
20220225,1125,19675,19675,19650,19655,33842
20220225,1126,19655,19655,19635,19645,9574
20220225,1127,19640,19650,19625,19630,15567
20220225,1128,19630,19660,19625,19655,227052
20220225,1129,19655,19665,19655,19665,24996
20220225,1130,19660,19670,19650,19665,7972
20220225,1131,19660,19670,19635,19635,53351
20220225,1132,19630,19655,19625,19650,28636
20220225,1133,19650,19660,19645,19650,10580
20220225,1134,19650,19650,19640,19650,27142
20220225,1135,19645,19655,19640,19650,12618
20220225,1136,19650,19670,19640,19645,11887
20220225,1137,19645,19650,19630,19630,11579
20220225,1138,19625,19635,19615,19615,57410
20220225,1139,19620,19620,19605,19610,35538
20220225,1140,19615,19625,19605,19620,38056
20220225,1141,19620,19630,19620,19625,21385
20220225,1142,19620,19625,19600,19605,17703
20220225,1143,19605,19605,19590,19595,38603
20220225,1144,19595,19600,19585,19590,27260
20220225,1145,19585,19595,19575,19585,44237
20220225,1146,19585,19595,19580,19595,24033
20220225,1147,19595,19595,19575,19580,26916
20220225,1148,19585,19620,19575,19615,78439
20220225,1149,19610,19625,19610,19615,44921
20220225,1150,19620,19625,19605,19610,31309
20220225,1151,19610,19615,19605,19615,8104
20220225,1152,19615,19635,19615,19630,34261
20220225,1153,19630,19640,19620,19630,12163
20220225,1154,19625,19635,19615,19620,4659
20220225,1155,19620,19640,19620,19640,9932
20220225,1156,19640,19645,19620,19630,12870
20220225,1157,19630,19655,19625,19645,48183
20220225,1158,19640,19645,19630,19630,27674
20220225,1159,19635,19655,19635,19650,24155
20220225,1200,19650,19660,19645,19655,42523
20220225,1201,19655,19660,19645,19645,41880
20220225,1202,19645,19645,19630,19640,16947
20220225,1203,19640,19670,19640,19655,64328
20220225,1204,19660,19700,19660,19690,78776
20220225,1205,19685,19685,19670,19675,69120
20220225,1206,19675,19680,19670,19670,64058
20220225,1207,19670,19685,19665,19670,75848
20220225,1208,19670,19675,19660,19665,17952
20220225,1209,19665,19665,19650,19655,22662
20220225,1210,19655,19660,19640,19645,9465
20220225,1211,19640,19645,19620,19625,27697
20220225,1212,19620,19635,19610,19615,35777
20220225,1213,19620,19620,19610,19620,12570
20220225,1214,19620,19620,19595,19595,46497
20220225,1215,19595,19600,19580,19590,98832
20220225,1216,19590,19600,19580,19600,19449
20220225,1217,19595,19605,19590,19600,25255
20220225,1218,19605,19625,19600,19620,31897
20220225,1219,19615,19630,19615,19615,55853
20220225,1220,19620,19620,19605,19615,12038
20220225,1221,19605,19615,19565,19565,81233
20220225,1222,19570,19580,19560,19575,37245
20220225,1223,19575,19590,19555,19555,67060
20220225,1224,19560,19575,19555,19575,28957
20220225,1225,19575,19585,19575,19585,26467
20220225,1226,19580,19585,19560,19580,19353
20220225,1227,19580,19615,19580,19610,38366
20220225,1228,19610,19610,19600,19605,33087
20220225,1229,19600,19600,19590,19590,22017
20220225,1230,19590,19595,19570,19575,29194
20220225,1231,19570,19575,19545,19550,93949
20220225,1232,19545,19550,19505,19510,100742
20220225,1233,19505,19520,19500,19510,60858
20220225,1234,19505,19510,19460,19480,532753
20220225,1235,19485,19525,19480,19510,186784
20220225,1236,19510,19520,19500,19505,62563
20220225,1237,19505,19540,19500,19530,50516
20220225,1238,19530,19560,19525,19545,61753
20220225,1239,19540,19555,19535,19550,26559
20220225,1240,19550,19555,19535,19535,37776
20220225,1241,19535,19555,19535,19550,35104
20220225,1242,19550,19560,19540,19540,157225
20220225,1243,19540,19560,19535,19535,103799
20220225,1244,19535,19540,19525,19530,131507
20220225,1245,19530,19530,19520,19530,63717
20220225,1246,19530,19530,19510,19530,19843
20220225,1247,19530,19545,19530,19540,11836
20220225,1248,19540,19540,19530,19535,9920
20220225,1249,19535,19570,19535,19555,25377
20220225,1250,19555,19570,19550,19560,83790
20220225,1251,19555,19555,19550,19550,12330
20220225,1252,19555,19560,19550,19550,19004
20220225,1253,19555,19560,19540,19540,78004
20220225,1254,19550,19565,19545,19560,27008
20220225,1255,19560,19610,19555,19605,99000
20220225,1256,19605,19625,19580,19625,197986
20220225,1257,19615,19635,19600,19630,116903
20220225,1258,19625,19650,19620,19645,59984
20220225,1259,19635,19660,19635,19655,89709
20220225,1300,19660,19665,19635,19640,182032
20220225,1301,19640,19650,19635,19635,35450
20220225,1302,19635,19645,19620,19625,15143
20220225,1303,19625,19645,19620,19630,34853
20220225,1304,19630,19645,19620,19645,20776
20220225,1305,19645,19655,19640,19650,38911
20220225,1306,19650,19655,19640,19650,32418
20220225,1307,19655,19670,19655,19670,50651
20220225,1308,19665,19670,19655,19665,18234
20220225,1309,19670,19690,19670,19680,82672
20220225,1310,19675,19680,19650,19655,47078
20220225,1311,19660,19660,19650,19660,45238
20220225,1312,19660,19680,19660,19675,36064
20220225,1313,19675,19680,19660,19680,30764
20220225,1314,19675,19685,19665,19675,25248
20220225,1315,19675,19685,19675,19685,38022
20220225,1316,19685,19685,19670,19670,28872
20220225,1317,19675,19680,19660,19660,10433
20220225,1318,19665,19665,19645,19650,16150
20220225,1319,19650,19655,19640,19640,28741
20220225,1320,19650,19655,19630,19635,27282
20220225,1321,19640,19650,19630,19635,12768
20220225,1322,19635,19650,19630,19650,8542
20220225,1323,19650,19660,19650,19660,20099
20220225,1324,19660,19670,19655,19655,35096
20220225,1325,19655,19655,19650,19655,20317
20220225,1326,19650,19660,19650,19660,13932
20220225,1327,19660,19665,19650,19655,14506
20220225,1328,19650,19680,19650,19680,31830
20220225,1329,19680,19710,19680,19705,117992
20220225,1330,19705,19715,19700,19710,150090
20220225,1331,19705,19715,19700,19700,24971
20220225,1332,19705,19705,19685,19685,25865
20220225,1333,19680,19685,19675,19680,42577
20220225,1334,19685,19685,19675,19675,7345
20220225,1335,19675,19680,19660,19675,24780
20220225,1336,19675,19680,19660,19680,20522
20220225,1337,19680,19700,19680,19700,34787
20220225,1338,19705,19705,19690,19695,11513
20220225,1339,19700,19700,19675,19675,22759
20220225,1340,19680,19695,19675,19690,41126
20220225,1341,19695,19695,19665,19675,31828
20220225,1342,19680,19680,19670,19675,9829
20220225,1343,19675,19675,19655,19665,11719
20220225,1344,19665,19670,19655,19660,18484
20220225,1345,19660,19665,19655,19660,11176
20220225,1346,19660,19665,19660,19665,17337
20220225,1347,19670,19685,19670,19680,44690
20220225,1348,19680,19685,19675,19680,7423
20220225,1349,19675,19690,19675,19690,13409
20220225,1350,19690,19720,19685,19715,116879
20220225,1351,19720,19725,19705,19710,102848
20220225,1352,19710,19720,19700,19710,26676
20220225,1353,19710,19710,19695,19695,29506
20220225,1354,19695,19700,19680,19695,75500
20220225,1355,19695,19710,19685,19700,25638
20220225,1356,19705,19725,19700,19700,54944
20220225,1357,19700,19700,19680,19680,47805
20220225,1358,19680,19685,19675,19680,7291
20220225,1359,19680,19695,19675,19690,18621
20220225,1400,19695,19700,19685,19695,16320
20220225,1401,19700,19705,19685,19695,8949
20220225,1402,19695,19700,19685,19690,46817
20220225,1403,19685,19690,19675,19680,89198
20220225,1404,19685,19705,19685,19685,21289
20220225,1405,19690,19710,19685,19705,16854
20220225,1406,19700,19700,19685,19690,8651
20220225,1407,19690,19695,19675,19680,14288
20220225,1408,19680,19680,19645,19660,152913
20220225,1409,19660,19680,19655,19675,32062
20220225,1410,19675,19680,19655,19675,42797
20220225,1411,19675,19675,19650,19660,8741
20220225,1412,19665,19665,19645,19655,22685
20220225,1413,19655,19655,19615,19630,86157
20220225,1414,19630,19640,19625,19635,33714
20220225,1415,19635,19635,19610,19620,63887
20220225,1416,19620,19645,19610,19640,59421
20220225,1417,19640,19650,19640,19650,24574
20220225,1418,19650,19655,19640,19645,47749
20220225,1419,19645,19650,19625,19630,29786
20220225,1420,19635,19640,19625,19635,2692
20220225,1421,19635,19635,19585,19600,182985
20220225,1422,19600,19605,19590,19600,58796
20220225,1423,19605,19630,19605,19625,37311
20220225,1424,19620,19630,19615,19620,15068
20220225,1425,19620,19650,19620,19640,67198
20220225,1426,19640,19655,19640,19655,27816
20220225,1427,19655,19655,19645,19650,12328
20220225,1428,19650,19650,19640,19645,78726
20220225,1429,19640,19645,19625,19630,19874
20220225,1430,19630,19630,19610,19615,147269
20220225,1431,19615,19645,19615,19640,108377
20220225,1432,19635,19645,19630,19645,24114
20220225,1433,19645,19655,19630,19645,14256
20220225,1434,19645,19675,19640,19675,57793
20220225,1435,19670,19680,19655,19655,45341
20220225,1436,19660,19665,19655,19655,24683
20220225,1437,19660,19690,19660,19685,43880
20220225,1438,19685,19695,19680,19685,29646
20220225,1439,19690,19695,19685,19695,95060
20220225,1440,19695,19695,19680,19685,18955
20220225,1441,19685,19700,19680,19695,83301
20220225,1442,19700,19705,19685,19700,49930
20220225,1443,19700,19705,19690,19690,23134
20220225,1444,19690,19695,19670,19680,11722
20220225,1445,19675,19685,19670,19680,16975
20220225,1446,19680,19690,19680,19690,12713
20220225,1447,19685,19705,19685,19700,37169
20220225,1448,19700,19715,19700,19705,112970
20220225,1449,19710,19720,19705,19720,35901
20220225,1450,19720,19750,19720,19730,203966
20220225,1451,19730,19730,19710,19710,41115
20220225,1452,19710,19710,19690,19700,41685
20220225,1453,19700,19710,19680,19685,42605
20220225,1454,19685,19700,19675,19675,39316
20220225,1455,19680,19700,19675,19675,37398
20220225,1456,19675,19675,19660,19665,22531
20220225,1457,19660,19675,19660,19675,36175
20220225,1458,19670,19670,19655,19665,36184
20220225,1459,19665,19665,19655,19660,34954
20220225,1500,19660,19660,19645,19650,32536
20220225,1501,19655,19655,19630,19635,54111
20220225,1502,19640,19660,19635,19660,27725
20220225,1503,19660,19665,19640,19645,30385
20220225,1504,19640,19650,19630,19635,20790
20220225,1505,19635,19650,19630,19650,21181
20220225,1506,19645,19650,19630,19635,22967
20220225,1507,19635,19640,19625,19640,48688
20220225,1508,19640,19660,19640,19660,29642
20220225,1509,19655,19660,19640,19655,18746
20220225,1510,19655,19665,19645,19650,15122
20220225,1511,19655,19655,19640,19645,24072
20220225,1512,19640,19640,19635,19640,44237
20220225,1513,19640,19650,19635,19640,16696
20220225,1514,19640,19655,19635,19645,54223
20220225,1515,19640,19650,19635,19645,23573
20220225,1516,19645,19645,19630,19630,17096
20220225,1517,19635,19655,19635,19645,23493
20220225,1518,19650,19665,19645,19660,82303
20220225,1519,19660,19670,19655,19665,92673
20220225,1520,19665,19670,19660,19665,56739
20220225,1530,19655,19655,19655,19655,236723