날짜,시간,시가,고가,저가,종가,거래량
20220228,0901,2585,2590,2580,2585,9202075
20220228,0902,2585,2595,2580,2590,3895323
20220228,0903,2585,2595,2585,2590,4381561
20220228,0904,2590,2595,2585,2595,1570602
20220228,0905,2590,2600,2590,2600,2043180
20220228,0906,2600,2600,2590,2595,1943510
20220228,0907,2595,2600,2595,2595,837357
20220228,0908,2595,2595,2590,2590,405114
20220228,0909,2590,2590,2580,2585,2800558
20220228,0910,2580,2585,2575,2580,1847243
20220228,0911,2580,2580,2570,2580,3001221
20220228,0912,2580,2585,2575,2585,485778
20220228,0913,2585,2585,2575,2585,931330
20220228,0914,2585,2585,2580,2585,1267408
20220228,0915,2585,2590,2580,2585,994617
20220228,0916,2585,2590,2580,2585,681799
20220228,0917,2585,2590,2580,2585,842531
20220228,0918,2585,2590,2585,2590,137252
20220228,0919,2590,2590,2580,2585,892767
20220228,0920,2585,2585,2575,2580,1605275
20220228,0921,2580,2590,2580,2585,1581482
20220228,0922,2585,2590,2585,2585,177069
20220228,0923,2590,2595,2585,2595,2669855
20220228,0924,2595,2595,2585,2590,386180
20220228,0925,2590,2590,2585,2590,217220
20220228,0926,2590,2595,2585,2595,544848
20220228,0927,2595,2600,2590,2600,2670342
20220228,0928,2600,2600,2595,2595,132623
20220228,0929,2600,2600,2590,2595,785314
20220228,0930,2595,2595,2590,2595,689355
20220228,0931,2595,2600,2590,2590,2056962
20220228,0932,2595,2595,2585,2590,618079
20220228,0933,2590,2595,2585,2590,355046
20220228,0934,2590,2595,2585,2585,276054
20220228,0935,2585,2590,2580,2585,1786632
20220228,0936,2585,2585,2580,2585,595195
20220228,0937,2585,2590,2585,2590,285370
20220228,0938,2585,2590,2580,2585,286397
20220228,0939,2580,2585,2580,2585,84291
20220228,0940,2585,2585,2575,2580,2488776
20220228,0941,2580,2585,2580,2580,49327
20220228,0942,2580,2585,2580,2580,239247
20220228,0943,2580,2585,2580,2580,147588
20220228,0944,2585,2585,2570,2575,3292116
20220228,0945,2575,2575,2570,2575,1421360
20220228,0946,2575,2575,2570,2570,140434
20220228,0947,2575,2580,2570,2575,862234
20220228,0948,2580,2580,2570,2575,762848
20220228,0949,2580,2580,2575,2575,267992
20220228,0950,2580,2585,2575,2580,1444272
20220228,0951,2585,2585,2575,2580,423191
20220228,0952,2580,2585,2575,2580,439851
20220228,0953,2580,2585,2575,2580,189374
20220228,0954,2585,2585,2575,2580,119681
20220228,0955,2575,2580,2575,2575,384435
20220228,0956,2580,2580,2575,2575,406216
20220228,0957,2575,2580,2575,2575,1128758
20220228,0958,2575,2580,2570,2575,303783
20220228,0959,2575,2575,2570,2570,311547
20220228,1000,2570,2575,2570,2575,553929
20220228,1001,2575,2575,2565,2565,1835584
20220228,1002,2570,2570,2560,2565,2279897
20220228,1003,2565,2575,2565,2575,1013390
20220228,1004,2575,2575,2570,2575,50620
20220228,1005,2575,2575,2565,2575,672856
20220228,1006,2570,2575,2565,2565,157570
20220228,1007,2565,2570,2560,2565,1785109
20220228,1008,2565,2565,2560,2565,1025711
20220228,1009,2565,2565,2560,2565,676030
20220228,1010,2565,2565,2560,2560,597437
20220228,1011,2565,2565,2560,2565,190644
20220228,1012,2560,2565,2555,2555,3205873
20220228,1013,2560,2560,2555,2560,301577
20220228,1014,2555,2560,2550,2555,3038799
20220228,1015,2555,2560,2550,2555,582329
20220228,1016,2555,2560,2550,2560,698095
20220228,1017,2560,2560,2550,2560,1416172
20220228,1018,2555,2560,2550,2555,1037699
20220228,1019,2555,2555,2545,2555,2224843
20220228,1020,2555,2555,2550,2555,153656
20220228,1021,2555,2555,2550,2555,157979
20220228,1022,2555,2560,2555,2555,1127970
20220228,1023,2555,2560,2550,2560,690346
20220228,1024,2560,2560,2555,2560,299005
20220228,1025,2555,2560,2555,2555,114526
20220228,1026,2560,2560,2550,2560,548388
20220228,1027,2555,2560,2555,2555,40473
20220228,1028,2555,2560,2550,2555,322291
20220228,1029,2550,2555,2545,2550,2482876
20220228,1030,2550,2555,2550,2555,227172
20220228,1031,2550,2555,2550,2555,49248
20220228,1032,2555,2555,2545,2550,741896
20220228,1033,2550,2550,2545,2550,739506
20220228,1034,2550,2555,2545,2550,245465
20220228,1035,2545,2555,2545,2550,342146
20220228,1036,2550,2555,2545,2550,243463
20220228,1037,2550,2550,2545,2550,68253
20220228,1038,2550,2555,2545,2555,165328
20220228,1039,2555,2560,2550,2560,1880410
20220228,1040,2560,2560,2555,2560,745710
20220228,1041,2560,2560,2555,2560,145995
20220228,1042,2560,2560,2555,2560,131041
20220228,1043,2555,2560,2555,2560,214487
20220228,1044,2560,2560,2550,2550,341540
20220228,1045,2550,2555,2550,2550,48608
20220228,1046,2555,2560,2550,2555,405239
20220228,1047,2555,2560,2550,2560,685025
20220228,1048,2555,2560,2550,2555,870084
20220228,1049,2555,2560,2550,2555,498385
20220228,1050,2555,2560,2550,2550,1809639
20220228,1051,2550,2555,2545,2550,198933
20220228,1052,2550,2550,2545,2545,2637683
20220228,1053,2545,2550,2545,2550,333695
20220228,1054,2550,2555,2550,2555,485120
20220228,1055,2555,2560,2550,2560,898571
20220228,1056,2555,2560,2555,2560,49776
20220228,1057,2555,2560,2555,2560,180519
20220228,1058,2560,2560,2555,2560,15506
20220228,1059,2560,2565,2555,2560,1151826
20220228,1100,2565,2565,2560,2565,1784262
20220228,1101,2565,2565,2560,2560,67598
20220228,1102,2560,2565,2555,2560,752914
20220228,1103,2560,2565,2555,2565,321278
20220228,1104,2565,2565,2560,2565,149881
20220228,1105,2560,2565,2555,2560,266414
20220228,1106,2560,2565,2560,2560,26217
20220228,1107,2560,2565,2560,2560,127482
20220228,1108,2555,2560,2555,2560,201351
20220228,1109,2560,2560,2555,2555,153772
20220228,1110,2560,2560,2555,2560,727899
20220228,1111,2555,2560,2555,2560,9579
20220228,1112,2560,2560,2560,2560,35412
20220228,1113,2560,2565,2560,2565,403941
20220228,1114,2565,2565,2555,2560,501586
20220228,1115,2560,2560,2555,2560,553863
20220228,1116,2555,2555,2550,2555,248097
20220228,1117,2555,2555,2550,2555,166043
20220228,1118,2555,2555,2555,2555,830660
20220228,1119,2560,2560,2560,2560,169405
20220228,1120,2560,2560,2555,2560,107563
20220228,1121,2560,2560,2560,2560,57363
20220228,1122,2555,2555,2550,2555,538574
20220228,1123,2555,2555,2550,2550,162562
20220228,1124,2550,2555,2550,2550,102228
20220228,1125,2555,2555,2550,2555,188870
20220228,1126,2555,2560,2555,2555,280162
20220228,1127,2555,2555,2555,2555,134286
20220228,1128,2555,2560,2555,2555,185629
20220228,1129,2555,2560,2555,2560,37846
20220228,1130,2560,2560,2560,2560,38367
20220228,1131,2560,2565,2555,2560,819997
20220228,1132,2560,2565,2560,2560,24050
20220228,1133,2560,2565,2560,2565,56621
20220228,1134,2565,2565,2560,2560,53080
20220228,1135,2565,2565,2560,2565,284015
20220228,1136,2565,2565,2560,2565,292798
20220228,1137,2565,2565,2560,2560,74633
20220228,1138,2560,2565,2560,2560,513851
20220228,1139,2560,2565,2560,2560,315065
20220228,1140,2560,2565,2555,2565,671327
20220228,1141,2560,2565,2560,2560,28775
20220228,1142,2565,2570,2560,2570,1124594
20220228,1143,2565,2570,2565,2570,49563
20220228,1144,2565,2570,2565,2565,569199
20220228,1145,2565,2570,2565,2570,131233
20220228,1146,2570,2575,2570,2570,1982995
20220228,1147,2570,2570,2570,2570,115266
20220228,1148,2570,2575,2570,2575,229025
20220228,1149,2575,2580,2570,2580,2079032
20220228,1150,2575,2580,2570,2580,496102
20220228,1151,2575,2580,2570,2575,474498
20220228,1152,2575,2575,2570,2570,124522
20220228,1153,2575,2575,2570,2570,314149
20220228,1154,2570,2575,2570,2570,707529
20220228,1155,2570,2570,2565,2570,363757
20220228,1156,2565,2575,2565,2570,275162
20220228,1157,2570,2575,2570,2570,34874
20220228,1158,2575,2575,2570,2570,388917
20220228,1159,2570,2570,2565,2565,46072
20220228,1200,2570,2570,2565,2570,422229
20220228,1201,2570,2570,2565,2565,165914
20220228,1202,2565,2570,2565,2570,15624
20220228,1203,2570,2570,2565,2570,61983
20220228,1204,2570,2570,2565,2570,25363
20220228,1205,2570,2570,2565,2570,48111
20220228,1206,2570,2570,2565,2565,403632
20220228,1207,2570,2575,2570,2575,111640
20220228,1208,2575,2575,2570,2570,72782
20220228,1209,2570,2575,2570,2570,45678
20220228,1210,2575,2575,2570,2570,341371
20220228,1211,2570,2570,2570,2570,324892
20220228,1212,2570,2575,2570,2575,103888
20220228,1213,2575,2575,2570,2570,57124
20220228,1214,2570,2575,2570,2570,356329
20220228,1215,2570,2570,2565,2570,16031
20220228,1216,2570,2575,2565,2570,77844
20220228,1217,2570,2570,2565,2570,70771
20220228,1218,2570,2570,2565,2565,1080002
20220228,1219,2570,2570,2565,2570,40952
20220228,1220,2570,2570,2565,2565,211585
20220228,1221,2560,2570,2560,2565,493079
20220228,1222,2565,2565,2565,2565,125922
20220228,1223,2565,2570,2560,2565,95165
20220228,1224,2570,2570,2565,2565,171993
20220228,1225,2565,2570,2560,2565,132510
20220228,1226,2560,2565,2560,2560,42811
20220228,1227,2560,2565,2560,2565,241508
20220228,1228,2565,2570,2565,2570,100898
20220228,1229,2570,2570,2565,2565,4640
20220228,1230,2565,2570,2565,2570,3980
20220228,1231,2570,2570,2565,2570,90169
20220228,1232,2565,2570,2560,2565,1192623
20220228,1233,2565,2570,2565,2570,5763
20220228,1234,2570,2570,2560,2565,196083
20220228,1235,2565,2570,2565,2570,16738
20220228,1236,2570,2570,2565,2565,30101
20220228,1237,2565,2565,2565,2565,65345
20220228,1238,2570,2570,2560,2565,215799
20220228,1239,2565,2565,2560,2565,55218
20220228,1240,2565,2565,2560,2560,11286
20220228,1241,2560,2565,2560,2565,320526
20220228,1242,2565,2565,2565,2565,53383
20220228,1243,2565,2565,2560,2565,156534
20220228,1244,2560,2565,2560,2560,258574
20220228,1245,2565,2565,2565,2565,22591
20220228,1246,2565,2565,2560,2565,67744
20220228,1247,2565,2565,2560,2565,82317
20220228,1248,2570,2570,2565,2570,29504
20220228,1249,2565,2570,2565,2570,13021
20220228,1250,2565,2565,2560,2565,166705
20220228,1251,2565,2570,2565,2565,15648
20220228,1252,2565,2570,2560,2565,125392
20220228,1253,2565,2565,2565,2565,94396
20220228,1254,2565,2565,2560,2560,21650
20220228,1255,2565,2565,2560,2565,228106
20220228,1256,2565,2570,2560,2565,101956
20220228,1257,2565,2565,2560,2565,2067
20220228,1258,2565,2565,2560,2565,121928
20220228,1259,2565,2570,2565,2570,34406
20220228,1300,2570,2570,2565,2570,51570
20220228,1301,2565,2570,2565,2570,30778
20220228,1302,2570,2570,2565,2565,5469
20220228,1303,2565,2570,2565,2570,121995
20220228,1304,2570,2570,2560,2565,230824
20220228,1305,2560,2565,2560,2565,101418
20220228,1306,2565,2565,2560,2565,70066
20220228,1307,2560,2565,2555,2560,1260226
20220228,1308,2560,2560,2555,2560,181993
20220228,1309,2560,2560,2555,2560,319889
20220228,1310,2565,2565,2555,2560,75429
20220228,1311,2555,2560,2555,2560,100522
20220228,1312,2560,2560,2555,2560,34832
20220228,1313,2560,2560,2555,2555,6697
20220228,1314,2560,2560,2555,2560,8253
20220228,1315,2555,2560,2555,2560,64798
20220228,1316,2560,2560,2555,2560,306294
20220228,1317,2560,2565,2555,2565,467196
20220228,1318,2560,2565,2555,2565,329155
20220228,1319,2560,2565,2560,2565,75738
20220228,1320,2565,2565,2560,2565,659297
20220228,1321,2560,2565,2560,2565,966303
20220228,1322,2565,2570,2565,2565,72179
20220228,1323,2565,2570,2565,2570,135653
20220228,1324,2570,2570,2565,2565,103183
20220228,1325,2565,2565,2560,2560,32747
20220228,1326,2565,2570,2565,2570,230284
20220228,1327,2565,2570,2560,2560,72961
20220228,1328,2565,2565,2560,2560,62685
20220228,1329,2565,2565,2560,2560,10103
20220228,1330,2560,2565,2555,2565,2097099
20220228,1331,2565,2565,2560,2560,6933
20220228,1332,2560,2565,2560,2560,3018
20220228,1333,2560,2565,2560,2560,219001
20220228,1334,2560,2565,2560,2565,7746
20220228,1335,2560,2565,2560,2565,12732
20220228,1336,2565,2565,2565,2565,9818
20220228,1337,2565,2565,2560,2565,9812
20220228,1338,2560,2565,2560,2560,27889
20220228,1339,2560,2565,2560,2565,2321
20220228,1340,2560,2560,2555,2560,381209
20220228,1341,2560,2565,2560,2560,186492
20220228,1342,2560,2560,2555,2560,184467
20220228,1343,2560,2565,2560,2560,184473
20220228,1344,2565,2565,2560,2560,68713
20220228,1345,2560,2565,2560,2565,1736
20220228,1346,2560,2565,2560,2565,116893
20220228,1347,2560,2565,2560,2565,37340
20220228,1348,2565,2565,2560,2560,12245
20220228,1349,2565,2565,2560,2560,1001
20220228,1350,2560,2560,2560,2560,242518
20220228,1351,2560,2565,2560,2565,1500
20220228,1352,2565,2565,2560,2560,151939
20220228,1353,2560,2560,2555,2560,43422
20220228,1354,2555,2560,2555,2560,8631
20220228,1355,2560,2565,2560,2560,223536
20220228,1356,2560,2565,2560,2560,66813
20220228,1357,2565,2565,2560,2560,79478
20220228,1358,2565,2565,2560,2560,162493
20220228,1359,2560,2565,2560,2560,146498
20220228,1400,2560,2560,2555,2560,59734
20220228,1401,2560,2565,2555,2560,85811
20220228,1402,2560,2565,2560,2560,81253
20220228,1403,2560,2560,2555,2560,8253
20220228,1404,2560,2560,2555,2560,21967
20220228,1405,2560,2560,2555,2560,25168
20220228,1406,2555,2560,2550,2555,1800287
20220228,1407,2555,2555,2550,2555,375689
20220228,1408,2555,2560,2555,2555,242935
20220228,1409,2555,2555,2555,2555,811223
20220228,1410,2550,2555,2550,2550,37560
20220228,1411,2555,2555,2550,2550,2586074
20220228,1412,2550,2550,2545,2550,219634
20220228,1413,2550,2550,2540,2545,1934198
20220228,1414,2545,2545,2540,2545,367485
20220228,1415,2550,2550,2545,2550,40467
20220228,1416,2545,2550,2540,2540,577702
20220228,1417,2540,2550,2540,2545,962171
20220228,1418,2545,2550,2540,2550,72325
20220228,1419,2550,2550,2540,2550,268046
20220228,1420,2545,2550,2545,2550,13157
20220228,1421,2545,2550,2545,2550,3613
20220228,1422,2550,2550,2545,2545,43415
20220228,1423,2545,2550,2540,2545,606559
20220228,1424,2545,2550,2540,2545,467268
20220228,1425,2545,2545,2540,2545,50043
20220228,1426,2545,2545,2535,2540,3940687
20220228,1427,2540,2540,2535,2535,564135
20220228,1428,2540,2545,2535,2540,613565
20220228,1429,2540,2545,2535,2545,844526
20220228,1430,2540,2540,2535,2540,2978951
20220228,1431,2540,2540,2525,2530,1647694
20220228,1432,2530,2530,2525,2530,824123
20220228,1433,2530,2540,2525,2535,1686526
20220228,1434,2535,2535,2530,2535,121946
20220228,1435,2535,2540,2530,2535,409655
20220228,1436,2535,2535,2530,2535,117523
20220228,1437,2535,2535,2530,2530,168413
20220228,1438,2530,2535,2530,2530,34197
20220228,1439,2535,2535,2530,2530,63439
20220228,1440,2535,2535,2530,2535,33347
20220228,1441,2535,2540,2530,2540,276839
20220228,1442,2535,2540,2530,2535,507028
20220228,1443,2540,2540,2535,2540,76130
20220228,1444,2535,2540,2535,2540,378574
20220228,1445,2535,2540,2535,2540,16888
20220228,1446,2535,2540,2535,2535,432048
20220228,1447,2540,2540,2530,2535,266499
20220228,1448,2540,2540,2535,2535,147080
20220228,1449,2535,2535,2530,2535,33131
20220228,1450,2535,2540,2530,2535,282341
20220228,1451,2535,2540,2530,2535,228893
20220228,1452,2535,2540,2535,2535,122155
20220228,1453,2540,2540,2535,2535,208390
20220228,1454,2535,2535,2530,2535,113408
20220228,1455,2535,2535,2530,2535,8614
20220228,1456,2535,2535,2530,2535,110753
20220228,1457,2535,2535,2535,2535,371838
20220228,1458,2535,2535,2530,2535,352208
20220228,1459,2535,2535,2530,2535,39068
20220228,1500,2535,2535,2530,2535,365667
20220228,1501,2535,2535,2530,2535,115129
20220228,1502,2535,2540,2535,2535,1208388
20220228,1503,2530,2540,2530,2535,315929
20220228,1504,2535,2535,2525,2530,2856509
20220228,1505,2535,2535,2530,2530,182617
20220228,1506,2530,2535,2530,2530,48415
20220228,1507,2530,2535,2530,2530,84159
20220228,1508,2535,2535,2530,2530,51938
20220228,1509,2535,2535,2530,2535,28235
20220228,1510,2535,2535,2530,2535,18128
20220228,1511,2535,2535,2530,2530,27500
20220228,1512,2535,2535,2530,2530,1411167
20220228,1513,2530,2530,2525,2530,350618
20220228,1514,2530,2535,2525,2530,1008398
20220228,1515,2530,2535,2525,2525,462083
20220228,1516,2530,2530,2525,2525,243113
20220228,1517,2530,2530,2520,2525,1852077
20220228,1518,2525,2525,2520,2525,236512
20220228,1519,2525,2525,2520,2520,522935
20220228,1520,2525,2530,2520,2525,2552131
20220228,1530,2520,2520,2520,2520,3749138