날짜,시간,시가,고가,저가,종가,거래량
20220207,0901,2500,2510,2495,2510,9580592
20220207,0902,2505,2520,2505,2520,6345123
20220207,0903,2520,2535,2520,2525,3060504
20220207,0904,2525,2530,2525,2525,2194197
20220207,0905,2525,2535,2525,2525,4859591
20220207,0906,2525,2540,2525,2540,2722268
20220207,0907,2540,2540,2535,2540,2325316
20220207,0908,2535,2540,2525,2530,2882883
20220207,0909,2530,2540,2530,2530,942773
20220207,0910,2535,2535,2525,2530,1926304
20220207,0911,2530,2535,2530,2535,244713
20220207,0912,2535,2535,2530,2535,1693792
20220207,0913,2530,2540,2530,2535,840765
20220207,0914,2535,2535,2530,2530,1282078
20220207,0915,2525,2535,2525,2535,641772
20220207,0916,2530,2545,2530,2545,2241278
20220207,0917,2545,2550,2540,2545,1764049
20220207,0918,2545,2550,2540,2545,1538753
20220207,0919,2545,2550,2540,2545,532009
20220207,0920,2550,2550,2545,2550,123250
20220207,0921,2550,2550,2545,2550,490691
20220207,0922,2550,2555,2545,2555,1294298
20220207,0923,2550,2555,2550,2550,352971
20220207,0924,2555,2555,2550,2550,342806
20220207,0925,2550,2555,2550,2550,1021273
20220207,0926,2550,2555,2545,2550,478809
20220207,0927,2550,2555,2540,2550,1277309
20220207,0928,2555,2555,2550,2550,98831
20220207,0929,2555,2555,2545,2545,230090
20220207,0930,2545,2550,2540,2540,610179
20220207,0931,2540,2550,2535,2540,1028765
20220207,0932,2540,2545,2535,2535,1636650
20220207,0933,2540,2545,2535,2540,642229
20220207,0934,2540,2540,2535,2540,781667
20220207,0935,2540,2545,2535,2540,281088
20220207,0936,2540,2540,2530,2535,823870
20220207,0937,2530,2540,2530,2535,1619860
20220207,0938,2540,2545,2535,2540,1016966
20220207,0939,2540,2540,2535,2540,112131
20220207,0940,2540,2540,2530,2530,559247
20220207,0941,2530,2535,2530,2535,394587
20220207,0942,2530,2535,2530,2530,22413
20220207,0943,2535,2535,2525,2530,1428171
20220207,0944,2535,2535,2525,2535,350663
20220207,0945,2530,2535,2530,2530,38992
20220207,0946,2530,2540,2530,2540,367793
20220207,0947,2540,2545,2535,2545,475979
20220207,0948,2540,2545,2540,2545,144636
20220207,0949,2545,2550,2545,2550,1113804
20220207,0950,2550,2550,2545,2545,140050
20220207,0951,2550,2550,2540,2550,1210847
20220207,0952,2550,2550,2540,2540,539242
20220207,0953,2545,2545,2540,2545,208009
20220207,0954,2545,2545,2540,2545,92956
20220207,0955,2545,2550,2540,2545,179996
20220207,0956,2545,2545,2535,2540,487243
20220207,0957,2540,2540,2530,2535,787801
20220207,0958,2535,2535,2530,2535,165414
20220207,0959,2535,2535,2530,2535,301084
20220207,1000,2530,2535,2530,2535,775392
20220207,1001,2535,2540,2530,2540,514905
20220207,1002,2535,2540,2530,2530,199151
20220207,1003,2535,2535,2530,2530,763728
20220207,1004,2530,2535,2525,2535,186603
20220207,1005,2535,2540,2530,2535,869535
20220207,1006,2535,2545,2530,2540,844765
20220207,1007,2540,2545,2535,2540,269105
20220207,1008,2545,2545,2535,2540,198579
20220207,1009,2540,2545,2540,2540,295082
20220207,1010,2540,2540,2535,2540,53809
20220207,1011,2540,2540,2535,2540,56423
20220207,1012,2540,2540,2535,2540,7068
20220207,1013,2540,2540,2535,2535,914330
20220207,1014,2535,2535,2530,2535,9874
20220207,1015,2535,2535,2530,2535,17683
20220207,1016,2535,2535,2530,2530,33716
20220207,1017,2530,2535,2530,2535,3199
20220207,1018,2530,2540,2530,2535,1337522
20220207,1019,2540,2540,2535,2540,624429
20220207,1020,2545,2545,2540,2540,8587
20220207,1021,2540,2550,2540,2545,1451350
20220207,1022,2545,2550,2540,2545,534653
20220207,1023,2545,2545,2540,2540,15589
20220207,1024,2540,2545,2540,2545,453219
20220207,1025,2540,2545,2535,2540,161550
20220207,1026,2540,2540,2535,2535,697922
20220207,1027,2535,2540,2535,2535,136551
20220207,1028,2535,2540,2535,2540,17249
20220207,1029,2535,2540,2535,2540,535220
20220207,1030,2545,2545,2540,2545,158961
20220207,1031,2540,2545,2540,2545,192706
20220207,1032,2545,2545,2540,2545,10500
20220207,1033,2545,2545,2540,2545,27270
20220207,1034,2545,2545,2540,2540,10052
20220207,1035,2545,2545,2540,2545,14820
20220207,1036,2545,2545,2540,2540,65643
20220207,1037,2540,2545,2540,2545,983380
20220207,1038,2540,2545,2540,2540,49121
20220207,1039,2545,2545,2540,2540,233950
20220207,1040,2540,2540,2540,2540,23412
20220207,1041,2540,2550,2540,2545,1484634
20220207,1042,2545,2555,2545,2555,2369072
20220207,1043,2555,2560,2550,2555,2295476
20220207,1044,2560,2560,2555,2555,126633
20220207,1045,2560,2560,2555,2560,104504
20220207,1046,2555,2565,2555,2560,1330828
20220207,1047,2560,2565,2555,2560,57766
20220207,1048,2555,2560,2555,2555,31957
20220207,1049,2555,2560,2555,2560,250213
20220207,1050,2560,2560,2555,2555,391366
20220207,1051,2550,2560,2550,2555,332906
20220207,1052,2555,2560,2555,2555,116644
20220207,1053,2555,2560,2550,2555,202067
20220207,1054,2555,2560,2550,2550,212444
20220207,1055,2550,2555,2550,2555,32931
20220207,1056,2555,2555,2550,2550,32003
20220207,1057,2550,2555,2550,2555,16272
20220207,1058,2550,2560,2550,2560,406086
20220207,1059,2560,2560,2555,2560,39992
20220207,1100,2555,2560,2555,2560,28988
20220207,1101,2555,2560,2550,2550,370039
20220207,1102,2550,2555,2545,2550,465714
20220207,1103,2550,2550,2545,2550,170383
20220207,1104,2550,2555,2545,2550,483561
20220207,1105,2550,2555,2545,2545,213861
20220207,1106,2550,2550,2550,2550,26058
20220207,1107,2550,2550,2545,2550,110594
20220207,1108,2550,2550,2545,2550,31233
20220207,1109,2550,2550,2550,2550,69011
20220207,1110,2550,2550,2540,2545,442916
20220207,1111,2545,2550,2545,2545,134811
20220207,1112,2550,2550,2545,2550,427559
20220207,1113,2550,2550,2545,2550,29502
20220207,1114,2550,2550,2545,2550,163756
20220207,1115,2550,2550,2545,2550,81199
20220207,1116,2545,2550,2545,2545,82507
20220207,1117,2545,2550,2545,2545,21559
20220207,1118,2550,2555,2545,2550,113152
20220207,1119,2555,2555,2550,2550,27484
20220207,1120,2550,2555,2550,2555,6611
20220207,1121,2550,2555,2550,2555,93784
20220207,1122,2555,2555,2550,2550,17050
20220207,1123,2550,2555,2550,2550,15560
20220207,1124,2550,2555,2545,2555,157337
20220207,1125,2550,2555,2550,2555,17262
20220207,1126,2555,2555,2550,2555,17267
20220207,1127,2555,2560,2550,2555,397740
20220207,1128,2555,2555,2550,2555,164263
20220207,1129,2555,2560,2550,2560,293479
20220207,1130,2555,2560,2555,2560,53004
20220207,1131,2560,2560,2555,2555,13038
20220207,1132,2555,2565,2555,2560,1178977
20220207,1133,2560,2565,2560,2565,266835
20220207,1134,2565,2565,2560,2565,59795
20220207,1135,2560,2565,2560,2565,100124
20220207,1136,2565,2565,2560,2565,39316
20220207,1137,2565,2565,2560,2560,69323
20220207,1138,2560,2565,2560,2565,269887
20220207,1139,2565,2565,2560,2560,29879
20220207,1140,2560,2565,2560,2560,37718
20220207,1141,2565,2565,2560,2560,167553
20220207,1142,2560,2565,2560,2560,8759
20220207,1143,2565,2565,2560,2560,248057
20220207,1144,2560,2565,2560,2560,666508
20220207,1145,2560,2565,2560,2560,42997
20220207,1146,2560,2560,2560,2560,14992
20220207,1147,2560,2565,2560,2560,23066
20220207,1148,2560,2565,2560,2560,816874
20220207,1149,2560,2560,2555,2555,47836
20220207,1150,2560,2560,2555,2560,181045
20220207,1151,2560,2565,2560,2560,38940
20220207,1152,2560,2565,2560,2560,50351
20220207,1153,2565,2565,2555,2555,77401
20220207,1154,2560,2560,2555,2555,10497
20220207,1155,2560,2560,2555,2560,2248
20220207,1156,2560,2560,2555,2555,12090
20220207,1157,2560,2560,2555,2555,29929
20220207,1158,2555,2560,2555,2560,23596
20220207,1159,2560,2560,2555,2555,1984
20220207,1200,2555,2560,2555,2555,13798
20220207,1201,2555,2560,2550,2555,1911077
20220207,1202,2550,2555,2550,2555,39317
20220207,1203,2555,2555,2550,2550,188044
20220207,1204,2550,2555,2550,2550,124082
20220207,1205,2550,2555,2550,2555,360449
20220207,1206,2555,2555,2550,2550,19475
20220207,1207,2555,2560,2555,2560,407989
20220207,1208,2560,2560,2555,2555,549589
20220207,1209,2555,2560,2555,2555,2262
20220207,1210,2560,2560,2555,2555,187042
20220207,1211,2555,2555,2555,2555,1739
20220207,1212,2555,2560,2555,2560,3866
20220207,1213,2560,2560,2555,2555,1905
20220207,1214,2555,2560,2555,2555,34765
20220207,1215,2555,2560,2550,2550,160069
20220207,1216,2550,2555,2550,2550,3709
20220207,1217,2555,2555,2550,2550,43835
20220207,1218,2555,2555,2550,2550,1201
20220207,1219,2550,2555,2550,2550,81583
20220207,1220,2550,2555,2550,2550,791542
20220207,1221,2550,2555,2550,2555,11494
20220207,1222,2555,2555,2550,2550,2422
20220207,1223,2550,2555,2550,2550,23531
20220207,1224,2550,2550,2545,2545,172095
20220207,1225,2550,2550,2545,2545,65019
20220207,1226,2545,2550,2545,2545,138499
20220207,1227,2545,2550,2545,2550,63663
20220207,1228,2550,2550,2545,2550,17757
20220207,1229,2545,2550,2545,2550,33799
20220207,1230,2545,2550,2540,2540,776130
20220207,1231,2540,2550,2540,2550,731862
20220207,1232,2545,2545,2540,2545,52628
20220207,1233,2545,2550,2540,2545,108548
20220207,1234,2545,2545,2540,2545,639156
20220207,1235,2545,2545,2540,2545,24972
20220207,1236,2540,2545,2540,2545,61844
20220207,1237,2540,2545,2540,2540,91975
20220207,1238,2540,2540,2535,2535,1316117
20220207,1239,2540,2540,2535,2535,28818
20220207,1240,2540,2540,2535,2540,98900
20220207,1241,2535,2540,2535,2540,36404
20220207,1242,2540,2540,2535,2540,27393
20220207,1243,2535,2540,2535,2535,621320
20220207,1244,2535,2540,2535,2535,81126
20220207,1245,2535,2535,2530,2535,1063755
20220207,1246,2535,2540,2530,2535,112451
20220207,1247,2535,2540,2535,2535,6236
20220207,1248,2540,2540,2535,2540,428595
20220207,1249,2535,2535,2535,2535,222677
20220207,1250,2535,2535,2530,2535,156592
20220207,1251,2535,2540,2530,2535,604007
20220207,1252,2535,2540,2530,2540,87025
20220207,1253,2535,2540,2535,2535,5279
20220207,1254,2540,2540,2535,2540,106989
20220207,1255,2540,2540,2535,2540,84980
20220207,1256,2540,2540,2535,2540,19971
20220207,1257,2540,2540,2540,2540,19317
20220207,1258,2540,2545,2535,2545,809045
20220207,1259,2540,2545,2540,2540,365731
20220207,1300,2540,2540,2535,2540,64609
20220207,1301,2540,2540,2535,2535,48642
20220207,1302,2540,2540,2535,2535,786602
20220207,1303,2535,2535,2530,2535,179439
20220207,1304,2535,2535,2530,2535,55715
20220207,1305,2535,2535,2530,2530,70316
20220207,1306,2535,2535,2525,2525,1562563
20220207,1307,2525,2530,2525,2525,54050
20220207,1308,2525,2530,2525,2525,293683
20220207,1309,2525,2525,2520,2525,1466696
20220207,1310,2525,2530,2520,2530,859105
20220207,1311,2525,2530,2525,2525,179070
20220207,1312,2530,2530,2525,2525,94443
20220207,1313,2525,2530,2525,2525,49789
20220207,1314,2530,2530,2525,2530,31019
20220207,1315,2525,2530,2525,2530,179179
20220207,1316,2530,2530,2525,2525,28988
20220207,1317,2525,2535,2525,2530,908395
20220207,1318,2530,2535,2525,2530,272640
20220207,1319,2530,2535,2530,2535,125125
20220207,1320,2530,2535,2530,2535,50980
20220207,1321,2535,2535,2530,2535,53081
20220207,1322,2535,2535,2530,2535,27088
20220207,1323,2535,2535,2530,2535,97048
20220207,1324,2535,2535,2530,2530,974556
20220207,1325,2525,2530,2525,2530,576531
20220207,1326,2530,2530,2525,2525,30118
20220207,1327,2530,2530,2525,2530,14148
20220207,1328,2530,2535,2530,2535,482754
20220207,1329,2535,2535,2530,2530,6479
20220207,1330,2535,2535,2530,2530,21451
20220207,1331,2530,2530,2525,2530,129643
20220207,1332,2530,2530,2525,2530,33332
20220207,1333,2530,2530,2525,2525,44378
20220207,1334,2525,2530,2520,2525,605687
20220207,1335,2525,2525,2520,2520,207754
20220207,1336,2520,2525,2520,2520,48064
20220207,1337,2520,2525,2520,2525,35898
20220207,1338,2520,2530,2520,2530,539928
20220207,1339,2530,2530,2525,2525,36312
20220207,1340,2525,2530,2525,2525,10719
20220207,1341,2525,2530,2525,2530,232857
20220207,1342,2530,2530,2525,2530,14559
20220207,1343,2525,2530,2525,2530,277192
20220207,1344,2530,2530,2520,2520,243444
20220207,1345,2525,2530,2520,2520,119792
20220207,1346,2520,2525,2520,2525,26215
20220207,1347,2525,2525,2520,2525,61024
20220207,1348,2525,2525,2520,2525,8326
20220207,1349,2525,2525,2520,2525,31995
20220207,1350,2520,2525,2520,2525,138013
20220207,1351,2520,2525,2520,2520,16585
20220207,1352,2520,2525,2520,2520,13809
20220207,1353,2525,2530,2520,2525,265089
20220207,1354,2530,2530,2525,2530,5840
20220207,1355,2530,2530,2520,2525,289186
20220207,1356,2525,2530,2525,2525,432816
20220207,1357,2525,2525,2520,2525,34618
20220207,1358,2525,2525,2520,2520,44838
20220207,1359,2520,2525,2520,2520,9285
20220207,1400,2520,2525,2515,2515,992277
20220207,1401,2515,2520,2515,2515,172050
20220207,1402,2515,2520,2515,2515,1230183
20220207,1403,2515,2520,2515,2520,262196
20220207,1404,2520,2525,2515,2520,831344
20220207,1405,2520,2525,2520,2520,40228
20220207,1406,2525,2525,2520,2525,9805
20220207,1407,2525,2525,2520,2520,9478
20220207,1408,2520,2525,2520,2520,31846
20220207,1409,2520,2525,2520,2520,3804
20220207,1410,2525,2525,2515,2515,973549
20220207,1411,2520,2520,2515,2520,68889
20220207,1412,2520,2520,2515,2515,32309
20220207,1413,2515,2520,2515,2520,16957
20220207,1414,2515,2525,2515,2520,900601
20220207,1415,2520,2525,2520,2525,8506
20220207,1416,2520,2525,2520,2525,8100
20220207,1417,2520,2525,2520,2520,213679
20220207,1418,2520,2520,2520,2520,41791
20220207,1419,2520,2525,2520,2525,542800
20220207,1420,2525,2525,2525,2525,167127
20220207,1421,2525,2530,2525,2530,942394
20220207,1422,2525,2530,2525,2530,56140
20220207,1423,2525,2530,2525,2525,320750
20220207,1424,2525,2530,2525,2530,95179
20220207,1425,2530,2530,2520,2525,747378
20220207,1426,2525,2525,2520,2525,29173
20220207,1427,2525,2525,2520,2520,17466
20220207,1428,2525,2525,2525,2525,351639
20220207,1429,2520,2525,2520,2525,64742
20220207,1430,2520,2525,2520,2525,19157
20220207,1431,2525,2530,2525,2530,670681
20220207,1432,2525,2530,2525,2525,42012
20220207,1433,2530,2530,2520,2520,248871
20220207,1434,2525,2525,2525,2525,37790
20220207,1435,2525,2525,2520,2525,5581
20220207,1436,2520,2525,2520,2525,480988
20220207,1437,2525,2525,2525,2525,30983
20220207,1438,2520,2525,2520,2525,114562
20220207,1439,2525,2525,2520,2525,8394
20220207,1440,2520,2525,2520,2525,5692
20220207,1441,2525,2525,2520,2525,2536
20220207,1442,2525,2530,2525,2530,352120
20220207,1443,2530,2530,2525,2530,41655
20220207,1444,2525,2530,2525,2530,47652
20220207,1445,2530,2530,2525,2530,16528
20220207,1446,2530,2530,2525,2530,10901
20220207,1447,2530,2530,2525,2525,27558
20220207,1448,2530,2530,2525,2530,4594
20220207,1449,2530,2530,2525,2530,12610
20220207,1450,2530,2530,2525,2530,37575
20220207,1451,2530,2530,2530,2530,13559
20220207,1452,2530,2530,2525,2530,7486
20220207,1453,2530,2530,2525,2525,35179
20220207,1454,2525,2525,2520,2520,434830
20220207,1455,2525,2525,2520,2525,9378
20220207,1456,2525,2525,2520,2520,59474
20220207,1457,2520,2525,2520,2520,22232
20220207,1458,2525,2525,2520,2520,41368
20220207,1459,2520,2525,2520,2520,149733
20220207,1500,2520,2525,2520,2520,76341
20220207,1501,2520,2525,2520,2520,494631
20220207,1502,2525,2525,2520,2520,46040
20220207,1503,2520,2525,2520,2525,659379
20220207,1504,2525,2525,2525,2525,12458
20220207,1505,2525,2530,2520,2530,170219
20220207,1506,2525,2530,2525,2530,7086
20220207,1507,2530,2530,2525,2530,73768
20220207,1508,2525,2530,2525,2530,36258
20220207,1509,2525,2530,2525,2525,15927
20220207,1510,2525,2530,2525,2530,14397
20220207,1511,2530,2530,2525,2530,25293
20220207,1512,2525,2530,2525,2525,20700
20220207,1513,2525,2530,2525,2530,47260
20220207,1514,2530,2530,2525,2530,54774
20220207,1515,2530,2530,2525,2525,580955
20220207,1516,2525,2530,2525,2530,163427
20220207,1517,2525,2530,2525,2525,169449
20220207,1518,2525,2530,2525,2530,56231
20220207,1519,2530,2530,2525,2530,196272
20220207,1520,2525,2530,2520,2525,1406088
20220207,1530,2515,2515,2515,2515,2089037