날짜,시간,시가,고가,저가,종가,거래량
20220224,0901,19775,19785,19760,19775,477536
20220224,0902,19770,19805,19765,19800,279728
20220224,0903,19795,19820,19745,19770,483019
20220224,0904,19775,19785,19720,19770,269704
20220224,0905,19770,19820,19765,19820,209731
20220224,0906,19820,19850,19800,19825,185465
20220224,0907,19820,19855,19820,19855,143140
20220224,0908,19855,19865,19800,19805,152850
20220224,0909,19805,19825,19795,19810,105697
20220224,0910,19815,19845,19800,19840,76274
20220224,0911,19840,19845,19815,19845,70084
20220224,0912,19840,19885,19840,19865,172590
20220224,0913,19865,19870,19830,19860,105455
20220224,0914,19850,19850,19825,19830,62973
20220224,0915,19830,19865,19820,19820,119533
20220224,0916,19825,19825,19800,19805,87812
20220224,0917,19800,19815,19785,19795,232375
20220224,0918,19795,19800,19755,19770,266502
20220224,0919,19770,19770,19695,19715,589192
20220224,0920,19715,19790,19705,19770,276037
20220224,0921,19770,19775,19755,19770,79143
20220224,0922,19770,19775,19730,19755,123101
20220224,0923,19745,19750,19720,19735,105112
20220224,0924,19730,19760,19700,19760,132682
20220224,0925,19755,19795,19735,19790,117905
20220224,0926,19790,19805,19775,19775,134882
20220224,0927,19775,19785,19750,19770,72586
20220224,0928,19760,19770,19735,19745,123828
20220224,0929,19745,19780,19740,19770,55396
20220224,0930,19770,19770,19665,19720,525207
20220224,0931,19715,19720,19690,19720,123248
20220224,0932,19725,19755,19695,19695,118051
20220224,0933,19695,19715,19685,19695,148419
20220224,0934,19695,19700,19660,19665,221693
20220224,0935,19660,19680,19640,19680,221746
20220224,0936,19680,19690,19655,19670,124360
20220224,0937,19665,19670,19625,19640,274004
20220224,0938,19645,19685,19640,19680,66478
20220224,0939,19680,19685,19660,19675,77687
20220224,0940,19670,19675,19650,19660,89893
20220224,0941,19665,19670,19645,19665,44117
20220224,0942,19665,19675,19640,19640,99665
20220224,0943,19640,19655,19625,19625,153757
20220224,0944,19630,19660,19615,19650,162278
20220224,0945,19645,19665,19635,19655,75316
20220224,0946,19655,19680,19650,19655,81198
20220224,0947,19655,19660,19625,19630,91646
20220224,0948,19625,19635,19605,19610,262081
20220224,0949,19610,19625,19595,19610,274511
20220224,0950,19605,19610,19575,19600,178844
20220224,0951,19600,19610,19575,19580,67254
20220224,0952,19580,19590,19565,19585,116398
20220224,0953,19590,19595,19565,19580,66653
20220224,0954,19585,19585,19545,19550,211119
20220224,0955,19555,19560,19530,19535,212203
20220224,0956,19535,19550,19525,19545,150041
20220224,0957,19545,19550,19525,19550,81982
20220224,0958,19550,19575,19545,19575,48327
20220224,0959,19575,19585,19560,19575,79049
20220224,1000,19575,19590,19560,19570,154030
20220224,1001,19565,19590,19560,19570,72394
20220224,1002,19570,19590,19565,19590,59533
20220224,1003,19590,19595,19565,19595,75800
20220224,1004,19590,19605,19585,19600,42370
20220224,1005,19600,19620,19570,19585,100359
20220224,1006,19580,19600,19570,19600,53686
20220224,1007,19600,19610,19585,19590,35468
20220224,1008,19590,19615,19580,19615,140255
20220224,1009,19610,19630,19605,19625,86543
20220224,1010,19620,19650,19610,19645,69709
20220224,1011,19640,19660,19625,19655,90570
20220224,1012,19655,19660,19645,19650,120020
20220224,1013,19650,19650,19620,19630,41692
20220224,1014,19625,19625,19605,19615,52565
20220224,1015,19615,19625,19600,19610,32892
20220224,1016,19610,19610,19590,19595,71963
20220224,1017,19595,19620,19590,19605,51289
20220224,1018,19610,19640,19605,19640,70668
20220224,1019,19635,19635,19580,19590,61329
20220224,1020,19590,19600,19580,19595,74304
20220224,1021,19595,19600,19580,19585,49942
20220224,1022,19585,19585,19560,19575,67703
20220224,1023,19570,19575,19550,19565,101280
20220224,1024,19565,19585,19560,19580,28101
20220224,1025,19580,19610,19580,19595,62035
20220224,1026,19600,19605,19590,19600,19231
20220224,1027,19600,19610,19585,19600,75370
20220224,1028,19605,19620,19595,19610,36423
20220224,1029,19605,19610,19570,19570,46655
20220224,1030,19570,19585,19565,19570,72617
20220224,1031,19565,19580,19545,19575,128617
20220224,1032,19580,19610,19565,19610,107243
20220224,1033,19605,19635,19600,19615,135339
20220224,1034,19620,19625,19595,19620,81220
20220224,1035,19620,19625,19605,19605,19886
20220224,1036,19615,19620,19575,19585,43883
20220224,1037,19580,19595,19575,19590,8173
20220224,1038,19595,19610,19590,19605,29692
20220224,1039,19605,19605,19595,19605,13901
20220224,1040,19600,19625,19595,19620,37212
20220224,1041,19620,19680,19615,19665,287185
20220224,1042,19670,19670,19630,19635,89401
20220224,1043,19635,19640,19605,19615,47831
20220224,1044,19620,19645,19610,19630,67522
20220224,1045,19625,19630,19610,19620,33215
20220224,1046,19620,19625,19610,19620,51607
20220224,1047,19625,19635,19620,19625,26949
20220224,1048,19625,19670,19620,19670,193779
20220224,1049,19670,19705,19660,19660,190716
20220224,1050,19660,19670,19650,19670,74276
20220224,1051,19670,19740,19670,19730,240955
20220224,1052,19730,19750,19720,19725,168626
20220224,1053,19725,19735,19700,19720,92234
20220224,1054,19715,19725,19710,19715,69365
20220224,1055,19710,19720,19695,19710,128378
20220224,1056,19705,19710,19680,19695,83003
20220224,1057,19700,19705,19675,19680,76784
20220224,1058,19685,19695,19670,19690,57166
20220224,1059,19695,19695,19675,19690,26436
20220224,1100,19690,19695,19685,19695,21620
20220224,1101,19690,19715,19690,19715,65959
20220224,1102,19715,19720,19700,19700,48884
20220224,1103,19705,19705,19665,19670,55434
20220224,1104,19670,19680,19670,19675,30093
20220224,1105,19675,19680,19670,19670,20415
20220224,1106,19670,19670,19635,19640,101013
20220224,1107,19640,19645,19615,19615,66994
20220224,1108,19620,19650,19615,19645,54992
20220224,1109,19645,19650,19635,19640,41573
20220224,1110,19645,19645,19625,19635,21100
20220224,1111,19640,19645,19630,19635,18068
20220224,1112,19635,19645,19625,19645,47104
20220224,1113,19650,19650,19620,19630,21965
20220224,1114,19630,19665,19625,19655,32774
20220224,1115,19660,19660,19645,19650,16272
20220224,1116,19645,19680,19645,19665,23820
20220224,1117,19665,19665,19640,19645,32581
20220224,1118,19650,19660,19640,19650,6567
20220224,1119,19650,19650,19635,19645,28821
20220224,1120,19645,19645,19635,19635,7786
20220224,1121,19635,19640,19620,19620,41176
20220224,1122,19625,19635,19590,19595,178601
20220224,1123,19600,19615,19590,19610,24510
20220224,1124,19610,19625,19595,19600,38203
20220224,1125,19600,19615,19595,19605,57563
20220224,1126,19610,19615,19575,19585,113151
20220224,1127,19585,19590,19560,19585,300190
20220224,1128,19580,19590,19570,19580,23161
20220224,1129,19580,19585,19555,19565,84447
20220224,1130,19570,19570,19550,19555,97517
20220224,1131,19555,19570,19550,19570,39043
20220224,1132,19570,19585,19565,19565,39106
20220224,1133,19575,19590,19565,19575,32611
20220224,1134,19575,19585,19575,19580,11066
20220224,1135,19585,19595,19580,19590,21422
20220224,1136,19585,19595,19575,19585,46721
20220224,1137,19585,19600,19575,19600,33192
20220224,1138,19600,19605,19585,19590,27130
20220224,1139,19595,19605,19585,19605,46439
20220224,1140,19605,19610,19595,19600,26292
20220224,1141,19605,19605,19580,19590,31740
20220224,1142,19585,19595,19580,19595,30002
20220224,1143,19600,19600,19580,19580,24642
20220224,1144,19580,19580,19560,19570,38906
20220224,1145,19570,19580,19570,19580,20443
20220224,1146,19575,19580,19565,19570,21529
20220224,1147,19570,19595,19565,19585,41129
20220224,1148,19590,19605,19575,19580,65219
20220224,1149,19580,19600,19575,19590,34453
20220224,1150,19590,19600,19575,19580,53795
20220224,1151,19580,19580,19520,19525,585080
20220224,1152,19520,19520,19485,19505,475513
20220224,1153,19510,19525,19490,19515,241309
20220224,1154,19515,19540,19515,19520,79251
20220224,1155,19525,19530,19490,19505,157004
20220224,1156,19500,19510,19480,19485,183481
20220224,1157,19490,19490,19475,19480,138395
20220224,1158,19480,19515,19440,19500,514476
20220224,1159,19500,19500,19460,19465,53120
20220224,1200,19460,19465,19445,19460,135120
20220224,1201,19460,19470,19450,19455,70231
20220224,1202,19450,19450,19420,19430,173360
20220224,1203,19430,19430,19390,19390,191711
20220224,1204,19395,19400,19370,19395,149620
20220224,1205,19395,19415,19390,19405,83947
20220224,1206,19405,19405,19365,19385,182196
20220224,1207,19385,19385,19370,19375,43030
20220224,1208,19375,19375,19325,19330,359216
20220224,1209,19335,19365,19310,19315,248056
20220224,1210,19325,19325,19260,19280,468648
20220224,1211,19280,19345,19270,19310,246566
20220224,1212,19310,19340,19310,19325,247937
20220224,1213,19320,19345,19315,19325,294465
20220224,1214,19325,19330,19290,19315,212024
20220224,1215,19315,19335,19290,19325,91451
20220224,1216,19320,19330,19310,19315,66339
20220224,1217,19315,19355,19315,19350,149188
20220224,1218,19350,19355,19335,19340,188795
20220224,1219,19340,19350,19330,19340,45905
20220224,1220,19345,19365,19320,19320,132584
20220224,1221,19325,19340,19315,19315,62093
20220224,1222,19320,19335,19310,19315,41134
20220224,1223,19315,19320,19270,19270,289615
20220224,1224,19275,19290,19265,19280,157623
20220224,1225,19280,19290,19260,19265,123161
20220224,1226,19270,19280,19240,19250,185885
20220224,1227,19245,19265,19245,19265,240937
20220224,1228,19265,19285,19250,19265,114363
20220224,1229,19265,19270,19205,19210,162845
20220224,1230,19215,19235,19200,19230,177780
20220224,1231,19225,19240,19210,19215,147133
20220224,1232,19220,19220,19175,19175,194340
20220224,1233,19180,19205,19175,19200,103641
20220224,1234,19195,19200,19150,19165,124143
20220224,1235,19165,19170,19145,19155,294091
20220224,1236,19155,19180,19145,19175,170157
20220224,1237,19170,19210,19165,19205,163049
20220224,1238,19205,19205,19160,19175,140748
20220224,1239,19175,19195,19165,19165,90431
20220224,1240,19165,19180,19125,19140,170905
20220224,1241,19140,19170,19135,19160,157528
20220224,1242,19165,19165,19145,19150,79837
20220224,1243,19150,19195,19150,19185,126815
20220224,1244,19185,19195,19175,19180,82608
20220224,1245,19185,19235,19180,19215,126332
20220224,1246,19210,19255,19200,19250,153396
20220224,1247,19250,19295,19240,19265,241644
20220224,1248,19265,19285,19250,19270,75954
20220224,1249,19270,19290,19255,19265,96628
20220224,1250,19265,19295,19260,19290,80303
20220224,1251,19290,19320,19290,19305,241991
20220224,1252,19300,19300,19255,19265,57100
20220224,1253,19265,19280,19245,19265,119676
20220224,1254,19260,19270,19255,19270,59177
20220224,1255,19265,19295,19265,19280,106276
20220224,1256,19280,19280,19265,19270,36167
20220224,1257,19270,19275,19260,19270,38969
20220224,1258,19265,19275,19260,19270,10672
20220224,1259,19265,19270,19210,19225,209351
20220224,1300,19225,19230,19205,19225,65885
20220224,1301,19225,19260,19215,19255,149963
20220224,1302,19250,19255,19225,19250,40958
20220224,1303,19250,19250,19220,19230,93188
20220224,1304,19230,19245,19225,19235,31162
20220224,1305,19240,19280,19240,19275,86367
20220224,1306,19275,19280,19245,19255,80292
20220224,1307,19250,19265,19240,19265,29995
20220224,1308,19265,19290,19260,19275,97565
20220224,1309,19280,19290,19275,19290,84749
20220224,1310,19290,19300,19285,19300,45666
20220224,1311,19295,19300,19275,19290,58252
20220224,1312,19290,19295,19265,19285,54978
20220224,1313,19290,19290,19270,19280,29761
20220224,1314,19275,19280,19240,19240,77236
20220224,1315,19235,19245,19220,19235,65592
20220224,1316,19230,19235,19220,19225,118757
20220224,1317,19220,19220,19195,19200,151940
20220224,1318,19195,19220,19190,19210,33031
20220224,1319,19220,19230,19205,19205,51185
20220224,1320,19205,19210,19195,19205,59363
20220224,1321,19205,19230,19200,19230,42981
20220224,1322,19225,19240,19220,19225,58620
20220224,1323,19225,19225,19200,19205,21871
20220224,1324,19205,19230,19195,19220,68774
20220224,1325,19220,19245,19220,19235,53948
20220224,1326,19235,19250,19230,19245,38100
20220224,1327,19250,19250,19215,19225,65793
20220224,1328,19220,19220,19195,19200,83304
20220224,1329,19200,19210,19190,19200,61491
20220224,1330,19200,19215,19200,19205,21979
20220224,1331,19200,19205,19165,19200,106320
20220224,1332,19195,19205,19185,19195,53681
20220224,1333,19195,19235,19190,19220,133974
20220224,1334,19220,19235,19215,19225,32557
20220224,1335,19230,19230,19210,19215,34641
20220224,1336,19220,19220,19205,19220,36554
20220224,1337,19220,19240,19215,19240,67145
20220224,1338,19235,19245,19210,19210,62870
20220224,1339,19220,19235,19210,19230,23567
20220224,1340,19235,19245,19225,19235,20728
20220224,1341,19235,19240,19210,19235,51497
20220224,1342,19240,19270,19235,19255,86400
20220224,1343,19260,19265,19245,19260,23442
20220224,1344,19265,19315,19265,19280,207750
20220224,1345,19280,19280,19245,19280,89502
20220224,1346,19285,19285,19255,19280,38736
20220224,1347,19285,19310,19280,19305,102866
20220224,1348,19305,19315,19285,19305,86702
20220224,1349,19305,19310,19285,19300,76873
20220224,1350,19300,19330,19290,19315,84756
20220224,1351,19315,19370,19310,19360,232221
20220224,1352,19360,19365,19310,19315,72485
20220224,1353,19310,19310,19280,19280,121419
20220224,1354,19290,19315,19285,19315,59003
20220224,1355,19320,19325,19310,19315,33957
20220224,1356,19320,19330,19310,19330,32553
20220224,1357,19330,19350,19330,19350,74867
20220224,1358,19345,19355,19340,19345,92206
20220224,1359,19345,19350,19335,19345,61149
20220224,1400,19335,19365,19335,19355,126333
20220224,1401,19350,19365,19315,19315,89536
20220224,1402,19315,19325,19305,19320,69449
20220224,1403,19325,19355,19320,19335,56432
20220224,1404,19345,19350,19315,19315,50903
20220224,1405,19315,19335,19310,19320,28753
20220224,1406,19320,19345,19315,19325,46339
20220224,1407,19325,19335,19295,19300,95835
20220224,1408,19295,19310,19285,19295,53168
20220224,1409,19295,19295,19265,19270,113008
20220224,1410,19270,19295,19260,19285,71572
20220224,1411,19280,19305,19280,19295,33162
20220224,1412,19290,19305,19270,19275,33288
20220224,1413,19270,19285,19265,19285,75611
20220224,1414,19280,19300,19265,19295,36486
20220224,1415,19290,19330,19290,19315,117388
20220224,1416,19310,19325,19275,19275,66976
20220224,1417,19280,19295,19275,19290,8950
20220224,1418,19290,19305,19285,19300,10924
20220224,1419,19300,19310,19290,19305,52228
20220224,1420,19310,19325,19305,19310,122805
20220224,1421,19305,19330,19305,19325,22096
20220224,1422,19320,19335,19315,19335,40004
20220224,1423,19340,19355,19330,19350,65579
20220224,1424,19350,19360,19325,19325,43502
20220224,1425,19330,19335,19320,19325,17079
20220224,1426,19325,19340,19300,19310,142861
20220224,1427,19310,19340,19305,19335,38206
20220224,1428,19340,19340,19310,19315,51564
20220224,1429,19315,19320,19300,19310,61226
20220224,1430,19305,19305,19285,19295,33721
20220224,1431,19295,19295,19265,19265,61674
20220224,1432,19260,19265,19250,19265,98800
20220224,1433,19265,19275,19250,19255,36677
20220224,1434,19255,19260,19230,19240,114825
20220224,1435,19245,19265,19240,19240,28220
20220224,1436,19245,19265,19240,19250,41894
20220224,1437,19245,19250,19210,19225,83122
20220224,1438,19225,19250,19220,19240,30531
20220224,1439,19240,19245,19210,19225,56112
20220224,1440,19220,19235,19210,19210,36322
20220224,1441,19210,19220,19200,19210,74276
20220224,1442,19210,19240,19210,19225,98153
20220224,1443,19220,19255,19220,19235,37553
20220224,1444,19235,19240,19200,19205,25552
20220224,1445,19200,19215,19190,19200,115098
20220224,1446,19195,19225,19190,19220,41756
20220224,1447,19215,19245,19215,19240,44310
20220224,1448,19245,19255,19240,19250,35122
20220224,1449,19250,19250,19225,19230,40005
20220224,1450,19225,19235,19215,19215,16675
20220224,1451,19220,19235,19210,19215,45747
20220224,1452,19210,19235,19210,19235,30126
20220224,1453,19225,19255,19225,19245,66132
20220224,1454,19240,19245,19225,19245,26255
20220224,1455,19245,19250,19235,19245,27417
20220224,1456,19245,19255,19245,19245,24073
20220224,1457,19245,19260,19240,19255,21999
20220224,1458,19260,19270,19245,19245,33114
20220224,1459,19245,19255,19235,19250,28059
20220224,1500,19250,19255,19240,19245,28230
20220224,1501,19240,19265,19240,19260,38601
20220224,1502,19255,19275,19255,19275,73582
20220224,1503,19275,19275,19255,19265,29390
20220224,1504,19265,19310,19260,19300,151744
20220224,1505,19300,19335,19295,19305,132856
20220224,1506,19305,19305,19280,19280,85556
20220224,1507,19280,19285,19255,19260,35845
20220224,1508,19265,19275,19260,19270,39590
20220224,1509,19265,19300,19265,19295,37257
20220224,1510,19295,19315,19290,19310,161930
20220224,1511,19300,19315,19265,19270,72632
20220224,1512,19275,19290,19265,19285,59393
20220224,1513,19285,19295,19255,19265,81458
20220224,1514,19255,19275,19255,19265,16956
20220224,1515,19270,19270,19250,19260,106581
20220224,1516,19260,19265,19235,19245,48518
20220224,1517,19240,19270,19240,19270,52031
20220224,1518,19275,19290,19265,19265,236516
20220224,1519,19275,19290,19265,19280,72341
20220224,1520,19285,19295,19275,19275,85873
20220224,1530,19225,19225,19225,19225,388731