날짜,시간,시가,고가,저가,종가,거래량
20220228,0901,19445,19445,19395,19445,402793
20220228,0902,19445,19445,19365,19395,223868
20220228,0903,19400,19420,19350,19410,281630
20220228,0904,19410,19410,19360,19360,227898
20220228,0905,19360,19385,19320,19335,234906
20220228,0906,19345,19375,19320,19355,152457
20220228,0907,19350,19370,19325,19370,87077
20220228,0908,19365,19390,19360,19380,131467
20220228,0909,19385,19455,19380,19440,177917
20220228,0910,19445,19475,19440,19470,186824
20220228,0911,19465,19520,19465,19470,210281
20220228,0912,19480,19500,19450,19455,80076
20220228,0913,19450,19475,19430,19435,51484
20220228,0914,19435,19470,19430,19455,84489
20220228,0915,19455,19455,19420,19425,77385
20220228,0916,19425,19445,19405,19410,177426
20220228,0917,19410,19455,19410,19425,33525
20220228,0918,19420,19425,19380,19405,177966
20220228,0919,19405,19445,19405,19430,60813
20220228,0920,19430,19490,19425,19450,193220
20220228,0921,19450,19455,19405,19425,118163
20220228,0922,19425,19435,19395,19400,71633
20220228,0923,19400,19405,19370,19385,109146
20220228,0924,19385,19425,19380,19405,55564
20220228,0925,19405,19435,19405,19415,110102
20220228,0926,19410,19410,19375,19390,88238
20220228,0927,19385,19390,19340,19350,366721
20220228,0928,19350,19350,19315,19340,241899
20220228,0929,19345,19370,19340,19370,58821
20220228,0930,19370,19385,19355,19370,45839
20220228,0931,19365,19400,19350,19390,85045
20220228,0932,19390,19400,19380,19395,38344
20220228,0933,19395,19410,19385,19385,49348
20220228,0934,19385,19415,19360,19410,102125
20220228,0935,19410,19455,19410,19435,208835
20220228,0936,19430,19455,19430,19435,95419
20220228,0937,19430,19440,19400,19400,90282
20220228,0938,19410,19450,19405,19440,36593
20220228,0939,19435,19455,19435,19445,84701
20220228,0940,19445,19475,19440,19440,113660
20220228,0941,19445,19460,19440,19460,33388
20220228,0942,19460,19465,19435,19455,31437
20220228,0943,19450,19455,19435,19455,20633
20220228,0944,19460,19560,19455,19535,249595
20220228,0945,19530,19540,19500,19520,404422
20220228,0946,19515,19535,19510,19515,141366
20220228,0947,19515,19520,19485,19485,34743
20220228,0948,19490,19520,19485,19500,51811
20220228,0949,19500,19510,19485,19495,24692
20220228,0950,19495,19510,19460,19465,46252
20220228,0951,19465,19480,19445,19445,47696
20220228,0952,19445,19485,19445,19485,79675
20220228,0953,19485,19490,19450,19465,43406
20220228,0954,19470,19505,19470,19490,90578
20220228,0955,19490,19490,19470,19480,23883
20220228,0956,19475,19510,19465,19510,26191
20220228,0957,19500,19530,19495,19500,161895
20220228,0958,19500,19525,19495,19520,81966
20220228,0959,19520,19550,19520,19540,52973
20220228,1000,19540,19540,19515,19525,28180
20220228,1001,19530,19580,19520,19580,273355
20220228,1002,19580,19605,19565,19565,163012
20220228,1003,19565,19570,19525,19530,44716
20220228,1004,19530,19540,19510,19515,66700
20220228,1005,19520,19550,19520,19545,24621
20220228,1006,19545,19575,19540,19565,152895
20220228,1007,19570,19595,19565,19580,54269
20220228,1008,19585,19620,19575,19605,80800
20220228,1009,19600,19605,19575,19595,44325
20220228,1010,19590,19600,19580,19590,66192
20220228,1011,19590,19610,19590,19605,59678
20220228,1012,19605,19650,19600,19635,140173
20220228,1013,19635,19645,19620,19635,72216
20220228,1014,19635,19680,19630,19650,169433
20220228,1015,19650,19665,19645,19665,29196
20220228,1016,19660,19675,19635,19655,82200
20220228,1017,19655,19665,19635,19650,48788
20220228,1018,19650,19685,19645,19670,178564
20220228,1019,19665,19710,19660,19685,270699
20220228,1020,19685,19685,19665,19670,26483
20220228,1021,19670,19690,19665,19665,99942
20220228,1022,19670,19675,19655,19670,25870
20220228,1023,19665,19675,19655,19655,33098
20220228,1024,19655,19665,19650,19660,41170
20220228,1025,19660,19665,19640,19655,55999
20220228,1026,19655,19670,19635,19655,90972
20220228,1027,19655,19665,19645,19660,41135
20220228,1028,19660,19685,19655,19685,95161
20220228,1029,19690,19720,19685,19700,140062
20220228,1030,19700,19700,19685,19685,13870
20220228,1031,19690,19695,19670,19685,20734
20220228,1032,19680,19725,19680,19710,55262
20220228,1033,19720,19735,19700,19700,103640
20220228,1034,19700,19725,19695,19725,84718
20220228,1035,19720,19725,19705,19705,35997
20220228,1036,19705,19720,19700,19720,15065
20220228,1037,19715,19725,19715,19715,25921
20220228,1038,19715,19720,19680,19680,168879
20220228,1039,19680,19680,19640,19645,43578
20220228,1040,19650,19660,19640,19650,30054
20220228,1041,19645,19645,19625,19635,35888
20220228,1042,19640,19645,19630,19640,20974
20220228,1043,19640,19660,19640,19655,8725
20220228,1044,19655,19675,19645,19670,77026
20220228,1045,19670,19685,19670,19675,21311
20220228,1046,19675,19675,19665,19670,6165
20220228,1047,19665,19665,19645,19650,24589
20220228,1048,19645,19675,19645,19675,19703
20220228,1049,19665,19675,19660,19665,9014
20220228,1050,19665,19710,19660,19695,27279
20220228,1051,19695,19735,19690,19710,141491
20220228,1052,19705,19745,19705,19740,211395
20220228,1053,19740,19745,19710,19710,25833
20220228,1054,19705,19705,19675,19680,49456
20220228,1055,19680,19680,19645,19655,58917
20220228,1056,19650,19655,19635,19645,59005
20220228,1057,19640,19645,19630,19635,64879
20220228,1058,19640,19655,19640,19640,16297
20220228,1059,19640,19645,19595,19600,78775
20220228,1100,19595,19610,19585,19590,56650
20220228,1101,19590,19625,19585,19625,42952
20220228,1102,19625,19635,19615,19635,41155
20220228,1103,19635,19640,19615,19615,8032
20220228,1104,19620,19630,19605,19620,25058
20220228,1105,19610,19635,19610,19625,10198
20220228,1106,19630,19635,19615,19625,14162
20220228,1107,19620,19655,19615,19655,27908
20220228,1108,19655,19655,19630,19645,23504
20220228,1109,19650,19655,19635,19650,11597
20220228,1110,19650,19670,19650,19660,47642
20220228,1111,19660,19665,19645,19650,15732
20220228,1112,19650,19660,19635,19635,25504
20220228,1113,19635,19635,19600,19620,327960
20220228,1114,19625,19640,19625,19635,12459
20220228,1115,19635,19660,19630,19660,14622
20220228,1116,19660,19685,19660,19675,336825
20220228,1117,19670,19690,19660,19680,50029
20220228,1118,19680,19680,19645,19645,12664
20220228,1119,19645,19660,19640,19645,18594
20220228,1120,19650,19660,19645,19660,13143
20220228,1121,19655,19660,19645,19660,6711
20220228,1122,19665,19675,19665,19670,12521
20220228,1123,19670,19695,19670,19690,29599
20220228,1124,19690,19690,19680,19690,4613
20220228,1125,19680,19705,19680,19685,36892
20220228,1126,19690,19690,19660,19680,42076
20220228,1127,19670,19680,19665,19675,9594
20220228,1128,19665,19670,19655,19665,29468
20220228,1129,19665,19670,19640,19645,11533
20220228,1130,19640,19655,19640,19650,13996
20220228,1131,19645,19650,19615,19625,36133
20220228,1132,19625,19630,19600,19620,39108
20220228,1133,19620,19620,19605,19610,20132
20220228,1134,19610,19625,19600,19610,27119
20220228,1135,19610,19610,19585,19585,55742
20220228,1136,19590,19610,19585,19605,24794
20220228,1137,19600,19620,19600,19610,15009
20220228,1138,19610,19630,19610,19630,22915
20220228,1139,19625,19640,19625,19635,10282
20220228,1140,19635,19640,19625,19625,28536
20220228,1141,19625,19625,19610,19610,30526
20220228,1142,19605,19610,19585,19590,25091
20220228,1143,19595,19605,19580,19585,23154
20220228,1144,19580,19595,19565,19590,17157
20220228,1145,19590,19590,19560,19565,24115
20220228,1146,19565,19570,19530,19565,109940
20220228,1147,19565,19565,19545,19545,22813
20220228,1148,19545,19555,19535,19550,32375
20220228,1149,19545,19550,19510,19515,42811
20220228,1150,19510,19525,19500,19515,82568
20220228,1151,19515,19530,19500,19530,29782
20220228,1152,19525,19540,19520,19540,23637
20220228,1153,19540,19550,19530,19545,12636
20220228,1154,19550,19560,19540,19560,17221
20220228,1155,19560,19575,19550,19555,30306
20220228,1156,19555,19555,19535,19535,6632
20220228,1157,19535,19545,19520,19540,16678
20220228,1158,19545,19560,19545,19560,18940
20220228,1159,19560,19570,19560,19565,20158
20220228,1200,19565,19565,19545,19555,7529
20220228,1201,19555,19575,19545,19575,24137
20220228,1202,19575,19585,19565,19570,14237
20220228,1203,19570,19585,19560,19570,8280
20220228,1204,19575,19585,19575,19580,2024
20220228,1205,19580,19580,19555,19555,13458
20220228,1206,19560,19570,19550,19565,14302
20220228,1207,19560,19560,19540,19540,33630
20220228,1208,19535,19550,19525,19550,16941
20220228,1209,19540,19545,19530,19545,8479
20220228,1210,19545,19550,19545,19545,3470
20220228,1211,19550,19565,19545,19555,14327
20220228,1212,19555,19560,19540,19545,4779
20220228,1213,19545,19550,19530,19550,5491
20220228,1214,19550,19560,19550,19560,16330
20220228,1215,19560,19575,19560,19565,35631
20220228,1216,19560,19580,19545,19580,17687
20220228,1217,19580,19590,19570,19575,23570
20220228,1218,19575,19590,19565,19585,14501
20220228,1219,19585,19590,19575,19585,18784
20220228,1220,19585,19600,19580,19600,23825
20220228,1221,19595,19610,19585,19585,85923
20220228,1222,19585,19595,19580,19595,29678
20220228,1223,19595,19600,19590,19590,7381
20220228,1224,19590,19605,19585,19595,15574
20220228,1225,19595,19615,19590,19605,35563
20220228,1226,19600,19615,19595,19610,2651
20220228,1227,19605,19610,19585,19590,26618
20220228,1228,19590,19595,19580,19585,9176
20220228,1229,19580,19580,19575,19575,8393
20220228,1230,19580,19580,19565,19570,9245
20220228,1231,19570,19570,19550,19565,13066
20220228,1232,19570,19595,19570,19595,12492
20220228,1233,19590,19590,19570,19575,12283
20220228,1234,19575,19595,19570,19590,31738
20220228,1235,19590,19590,19570,19575,12624
20220228,1236,19575,19595,19575,19590,5215
20220228,1237,19590,19590,19580,19585,6037
20220228,1238,19585,19600,19585,19590,12128
20220228,1239,19590,19610,19590,19610,28068
20220228,1240,19605,19610,19590,19595,22273
20220228,1241,19600,19610,19585,19585,29810
20220228,1242,19585,19595,19575,19575,8510
20220228,1243,19580,19615,19580,19605,30031
20220228,1244,19605,19605,19590,19590,15108
20220228,1245,19585,19590,19580,19590,17384
20220228,1246,19595,19595,19590,19590,1273
20220228,1247,19590,19590,19575,19580,10197
20220228,1248,19580,19585,19575,19580,3568
20220228,1249,19585,19590,19580,19585,3032
20220228,1250,19590,19595,19575,19590,24144
20220228,1251,19590,19590,19575,19585,2741
20220228,1252,19590,19595,19575,19580,45120
20220228,1253,19580,19595,19575,19590,17160
20220228,1254,19590,19600,19585,19600,10394
20220228,1255,19600,19605,19585,19585,12289
20220228,1256,19585,19590,19580,19590,3672
20220228,1257,19590,19605,19590,19600,46767
20220228,1258,19605,19605,19585,19585,15176
20220228,1259,19585,19585,19560,19575,31763
20220228,1300,19575,19575,19555,19560,60635
20220228,1301,19560,19575,19555,19575,28486
20220228,1302,19570,19580,19570,19575,7566
20220228,1303,19585,19590,19580,19580,13291
20220228,1304,19585,19605,19585,19595,37544
20220228,1305,19600,19600,19590,19600,3233
20220228,1306,19600,19610,19600,19610,11652
20220228,1307,19610,19625,19610,19615,28786
20220228,1308,19615,19640,19610,19635,48376
20220228,1309,19635,19645,19620,19620,37149
20220228,1310,19625,19645,19625,19640,19410
20220228,1311,19645,19650,19625,19635,26566
20220228,1312,19635,19640,19625,19640,19256
20220228,1313,19640,19645,19630,19635,10761
20220228,1314,19635,19645,19635,19645,9789
20220228,1315,19640,19640,19630,19630,22655
20220228,1316,19625,19635,19625,19635,8002
20220228,1317,19635,19635,19615,19620,9655
20220228,1318,19615,19630,19605,19605,19343
20220228,1319,19605,19610,19590,19590,20829
20220228,1320,19585,19600,19580,19595,20390
20220228,1321,19595,19600,19580,19590,24077
20220228,1322,19585,19595,19580,19595,4446
20220228,1323,19590,19590,19580,19580,7522
20220228,1324,19585,19590,19585,19585,3139
20220228,1325,19595,19610,19595,19600,29330
20220228,1326,19595,19595,19580,19590,13259
20220228,1327,19585,19600,19585,19600,14530
20220228,1328,19595,19610,19595,19610,7610
20220228,1329,19610,19620,19605,19620,13683
20220228,1330,19620,19625,19615,19615,17837
20220228,1331,19620,19620,19605,19605,10253
20220228,1332,19605,19620,19605,19620,25912
20220228,1333,19625,19630,19610,19610,11724
20220228,1334,19610,19610,19595,19600,8940
20220228,1335,19595,19615,19595,19610,8111
20220228,1336,19615,19620,19595,19600,41762
20220228,1337,19600,19610,19600,19610,18307
20220228,1338,19610,19620,19610,19615,9480
20220228,1339,19615,19625,19610,19625,6820
20220228,1340,19625,19630,19620,19630,15072
20220228,1341,19625,19635,19620,19635,17131
20220228,1342,19630,19640,19620,19620,10498
20220228,1343,19625,19625,19620,19625,282
20220228,1344,19625,19625,19620,19620,9834
20220228,1345,19620,19625,19615,19620,7016
20220228,1346,19625,19625,19615,19615,5267
20220228,1347,19615,19620,19600,19615,19184
20220228,1348,19615,19625,19615,19620,10714
20220228,1349,19620,19625,19610,19625,12038
20220228,1350,19625,19630,19620,19625,19210
20220228,1351,19620,19620,19615,19615,7220
20220228,1352,19615,19650,19610,19650,43492
20220228,1353,19645,19650,19635,19640,13311
20220228,1354,19640,19645,19635,19635,15222
20220228,1355,19630,19630,19615,19625,14603
20220228,1356,19625,19630,19615,19615,7586
20220228,1357,19620,19625,19600,19600,14058
20220228,1358,19610,19630,19610,19630,6043
20220228,1359,19625,19635,19625,19630,15434
20220228,1400,19625,19645,19625,19635,40385
20220228,1401,19640,19655,19620,19620,21528
20220228,1402,19625,19625,19610,19625,33963
20220228,1403,19625,19655,19625,19645,30308
20220228,1404,19645,19650,19630,19630,9175
20220228,1405,19635,19655,19635,19650,42355
20220228,1406,19650,19670,19645,19665,97782
20220228,1407,19670,19685,19655,19660,68123
20220228,1408,19655,19655,19640,19655,17971
20220228,1409,19650,19665,19650,19665,18813
20220228,1410,19665,19690,19660,19680,36167
20220228,1411,19685,19710,19680,19695,150040
20220228,1412,19695,19720,19695,19720,69666
20220228,1413,19720,19740,19720,19735,155365
20220228,1414,19740,19755,19720,19720,109507
20220228,1415,19720,19720,19700,19720,32787
20220228,1416,19715,19760,19715,19740,71294
20220228,1417,19740,19745,19720,19730,33279
20220228,1418,19730,19735,19715,19725,15636
20220228,1419,19725,19740,19720,19720,33261
20220228,1420,19720,19725,19705,19715,22424
20220228,1421,19715,19720,19700,19715,32446
20220228,1422,19715,19725,19705,19725,27552
20220228,1423,19725,19750,19725,19740,49988
20220228,1424,19745,19755,19730,19755,45394
20220228,1425,19745,19765,19745,19755,46292
20220228,1426,19755,19790,19755,19770,92758
20220228,1427,19770,19800,19765,19795,46590
20220228,1428,19795,19800,19765,19775,51035
20220228,1429,19780,19785,19765,19770,34302
20220228,1430,19770,19815,19770,19810,102282
20220228,1431,19805,19870,19805,19870,156437
20220228,1432,19865,19880,19845,19850,112028
20220228,1433,19850,19860,19805,19820,85934
20220228,1434,19820,19825,19805,19815,37737
20220228,1435,19810,19825,19800,19825,47438
20220228,1436,19820,19830,19815,19830,38542
20220228,1437,19830,19845,19825,19840,31086
20220228,1438,19840,19840,19815,19815,35460
20220228,1439,19825,19825,19815,19825,18584
20220228,1440,19825,19835,19805,19815,36817
20220228,1441,19820,19820,19800,19805,49564
20220228,1442,19800,19810,19800,19810,35585
20220228,1443,19810,19815,19800,19800,16928
20220228,1444,19800,19810,19800,19800,48042
20220228,1445,19800,19805,19800,19805,18252
20220228,1446,19805,19810,19795,19800,43907
20220228,1447,19800,19810,19790,19810,28646
20220228,1448,19810,19810,19800,19810,8560
20220228,1449,19815,19820,19810,19810,24656
20220228,1450,19810,19815,19805,19810,3985
20220228,1451,19810,19810,19805,19805,5152
20220228,1452,19810,19815,19790,19790,28456
20220228,1453,19790,19810,19790,19805,17278
20220228,1454,19810,19820,19805,19815,30574
20220228,1455,19815,19820,19810,19820,32213
20220228,1456,19820,19835,19820,19835,70980
20220228,1457,19830,19830,19810,19815,12710
20220228,1458,19810,19820,19805,19815,33075
20220228,1459,19815,19845,19815,19835,48229
20220228,1500,19835,19840,19825,19830,36306
20220228,1501,19830,19830,19810,19810,19827
20220228,1502,19810,19815,19795,19805,54949
20220228,1503,19805,19825,19805,19825,6381
20220228,1504,19825,19850,19825,19840,42858
20220228,1505,19840,19850,19825,19825,12097
20220228,1506,19825,19825,19815,19825,7591
20220228,1507,19825,19830,19810,19820,22231
20220228,1508,19820,19830,19810,19825,8183
20220228,1509,19820,19825,19815,19815,8723
20220228,1510,19820,19830,19820,19830,13294
20220228,1511,19830,19835,19825,19835,13375
20220228,1512,19835,19855,19835,19855,96466
20220228,1513,19845,19860,19835,19835,66015
20220228,1514,19835,19855,19835,19855,11978
20220228,1515,19845,19870,19840,19865,60888
20220228,1516,19865,19875,19850,19875,40301
20220228,1517,19870,19915,19870,19910,210377
20220228,1518,19905,19915,19895,19915,73604
20220228,1519,19915,19920,19905,19910,29306
20220228,1520,19905,19905,19870,19875,85962
20220228,1530,19935,19935,19935,19935,290332