날짜,시간,시가,고가,저가,종가,거래량
20220204,0901,2510,2520,2505,2515,13554214
20220204,0902,2515,2515,2500,2510,3731380
20220204,0903,2510,2510,2500,2510,4681837
20220204,0904,2510,2510,2495,2500,2333049
20220204,0905,2500,2505,2495,2500,3188179
20220204,0906,2500,2505,2495,2500,1321885
20220204,0907,2500,2505,2495,2505,1532359
20220204,0908,2505,2505,2495,2500,1383718
20220204,0909,2500,2500,2490,2495,2413672
20220204,0910,2495,2495,2485,2490,2121551
20220204,0911,2490,2495,2485,2490,903087
20220204,0912,2490,2490,2480,2485,1477883
20220204,0913,2480,2485,2480,2480,2086668
20220204,0914,2480,2485,2475,2480,1320321
20220204,0915,2485,2485,2475,2485,2199260
20220204,0916,2485,2485,2480,2485,718581
20220204,0917,2485,2490,2480,2490,786522
20220204,0918,2490,2490,2480,2485,691611
20220204,0919,2485,2485,2480,2485,218484
20220204,0920,2480,2485,2475,2480,2274799
20220204,0921,2475,2480,2470,2470,3138720
20220204,0922,2475,2475,2465,2470,3360197
20220204,0923,2475,2475,2465,2470,1206118
20220204,0924,2470,2470,2465,2470,445779
20220204,0925,2465,2475,2465,2475,864946
20220204,0926,2475,2475,2470,2475,1220004
20220204,0927,2475,2475,2465,2470,1138905
20220204,0928,2470,2470,2465,2470,134870
20220204,0929,2465,2470,2465,2470,337914
20220204,0930,2470,2470,2465,2470,1270795
20220204,0931,2465,2470,2460,2470,1647508
20220204,0932,2470,2470,2460,2470,1400646
20220204,0933,2470,2475,2465,2470,446893
20220204,0934,2475,2480,2470,2475,1359244
20220204,0935,2475,2475,2470,2475,948828
20220204,0936,2475,2480,2475,2475,1326570
20220204,0937,2475,2480,2470,2475,292264
20220204,0938,2475,2480,2470,2480,260108
20220204,0939,2480,2485,2470,2485,1001186
20220204,0940,2480,2485,2480,2485,1302592
20220204,0941,2485,2490,2485,2490,187290
20220204,0942,2490,2490,2480,2480,775848
20220204,0943,2485,2490,2480,2490,937930
20220204,0944,2490,2490,2480,2480,542804
20220204,0945,2480,2485,2475,2480,2071435
20220204,0946,2480,2480,2475,2480,15996
20220204,0947,2475,2480,2475,2480,70201
20220204,0948,2475,2480,2475,2475,212774
20220204,0949,2480,2485,2475,2485,336259
20220204,0950,2480,2485,2480,2485,197202
20220204,0951,2485,2485,2480,2485,98152
20220204,0952,2485,2485,2480,2480,1833527
20220204,0953,2480,2490,2480,2485,717129
20220204,0954,2485,2490,2480,2485,231579
20220204,0955,2485,2490,2480,2490,379268
20220204,0956,2490,2490,2485,2485,386951
20220204,0957,2485,2485,2480,2485,43040
20220204,0958,2480,2485,2480,2485,40445
20220204,0959,2480,2485,2480,2480,117066
20220204,1000,2480,2485,2480,2485,58506
20220204,1001,2485,2495,2485,2490,1739519
20220204,1002,2490,2490,2485,2490,258952
20220204,1003,2490,2495,2485,2495,437771
20220204,1004,2495,2495,2490,2495,335518
20220204,1005,2495,2500,2490,2500,980460
20220204,1006,2500,2505,2495,2500,1853808
20220204,1007,2500,2505,2500,2505,236639
20220204,1008,2505,2505,2495,2500,1605417
20220204,1009,2500,2505,2495,2500,491513
20220204,1010,2500,2500,2495,2495,114344
20220204,1011,2495,2500,2495,2495,829615
20220204,1012,2495,2495,2490,2495,74887
20220204,1013,2495,2495,2490,2495,308686
20220204,1014,2495,2495,2485,2495,1048197
20220204,1015,2495,2495,2490,2495,46277
20220204,1016,2495,2495,2490,2490,29206
20220204,1017,2490,2495,2490,2495,930522
20220204,1018,2495,2495,2490,2495,586207
20220204,1019,2490,2495,2490,2490,50901
20220204,1020,2490,2495,2490,2490,12923
20220204,1021,2495,2500,2490,2500,223122
20220204,1022,2500,2505,2495,2500,1008319
20220204,1023,2500,2505,2495,2500,367362
20220204,1024,2500,2505,2500,2505,42854
20220204,1025,2505,2505,2500,2500,20191
20220204,1026,2500,2510,2500,2505,1607335
20220204,1027,2505,2510,2500,2505,961379
20220204,1028,2505,2505,2500,2500,281221
20220204,1029,2500,2505,2500,2500,509457
20220204,1030,2505,2505,2495,2495,69188
20220204,1031,2495,2505,2495,2500,566212
20220204,1032,2500,2500,2495,2500,278544
20220204,1033,2500,2505,2500,2500,411745
20220204,1034,2500,2505,2500,2500,110021
20220204,1035,2500,2505,2500,2505,651075
20220204,1036,2505,2505,2500,2505,132210
20220204,1037,2505,2510,2505,2510,589300
20220204,1038,2510,2515,2505,2505,2707290
20220204,1039,2505,2505,2500,2505,49787
20220204,1040,2505,2510,2505,2510,152453
20220204,1041,2510,2510,2505,2510,597546
20220204,1042,2510,2510,2510,2510,65113
20220204,1043,2510,2515,2510,2510,341541
20220204,1044,2515,2515,2510,2515,360822
20220204,1045,2515,2515,2510,2510,87124
20220204,1046,2515,2515,2510,2510,940705
20220204,1047,2510,2525,2510,2525,2692917
20220204,1048,2520,2530,2520,2520,1245795
20220204,1049,2525,2530,2520,2525,563334
20220204,1050,2530,2530,2520,2525,1114515
20220204,1051,2530,2530,2525,2530,1126811
20220204,1052,2530,2530,2520,2525,1344878
20220204,1053,2525,2525,2515,2525,597851
20220204,1054,2525,2525,2520,2525,121098
20220204,1055,2525,2525,2515,2520,551106
20220204,1056,2520,2525,2515,2520,785686
20220204,1057,2520,2525,2515,2520,203535
20220204,1058,2520,2520,2515,2520,946861
20220204,1059,2520,2525,2515,2525,711670
20220204,1100,2525,2525,2520,2525,61837
20220204,1101,2525,2525,2520,2520,199629
20220204,1102,2520,2525,2520,2525,297083
20220204,1103,2525,2525,2515,2520,480460
20220204,1104,2520,2520,2515,2520,301800
20220204,1105,2520,2525,2515,2515,577724
20220204,1106,2515,2515,2510,2515,69344
20220204,1107,2515,2515,2510,2510,886626
20220204,1108,2510,2515,2510,2515,191336
20220204,1109,2515,2515,2505,2510,1035856
20220204,1110,2505,2510,2505,2510,67841
20220204,1111,2510,2510,2500,2505,1693919
20220204,1112,2505,2505,2500,2500,86548
20220204,1113,2500,2505,2500,2500,66981
20220204,1114,2505,2505,2500,2500,35834
20220204,1115,2500,2510,2500,2505,405567
20220204,1116,2505,2510,2505,2510,101969
20220204,1117,2510,2510,2500,2500,72298
20220204,1118,2500,2505,2495,2500,971357
20220204,1119,2500,2505,2500,2505,47888
20220204,1120,2500,2505,2495,2500,533206
20220204,1121,2500,2505,2495,2505,85548
20220204,1122,2500,2505,2500,2505,14514
20220204,1123,2505,2505,2500,2505,91990
20220204,1124,2505,2505,2500,2505,31065
20220204,1125,2505,2505,2500,2505,277152
20220204,1126,2500,2505,2500,2505,9232
20220204,1127,2505,2510,2500,2510,389939
20220204,1128,2505,2510,2505,2510,30452
20220204,1129,2510,2510,2505,2510,30510
20220204,1130,2510,2510,2505,2510,32371
20220204,1131,2510,2510,2500,2505,629357
20220204,1132,2505,2505,2500,2500,24033
20220204,1133,2500,2505,2500,2500,102898
20220204,1134,2500,2505,2500,2500,482314
20220204,1135,2505,2505,2500,2505,158196
20220204,1136,2505,2505,2500,2505,3403
20220204,1137,2505,2505,2500,2505,380473
20220204,1138,2500,2510,2500,2505,490422
20220204,1139,2505,2510,2505,2505,462353
20220204,1140,2505,2505,2500,2500,832234
20220204,1141,2505,2505,2500,2500,58008
20220204,1142,2500,2505,2500,2500,3671
20220204,1143,2500,2505,2500,2505,5539
20220204,1144,2500,2505,2500,2500,19407
20220204,1145,2500,2505,2500,2505,27774
20220204,1146,2500,2505,2500,2505,21731
20220204,1147,2505,2510,2505,2510,596286
20220204,1148,2505,2505,2505,2505,159195
20220204,1149,2510,2510,2505,2510,2100
20220204,1150,2505,2510,2505,2505,213871
20220204,1151,2505,2505,2505,2505,253885
20220204,1152,2505,2505,2500,2500,15401
20220204,1153,2500,2505,2500,2505,1413
20220204,1154,2500,2505,2500,2505,2795
20220204,1155,2500,2505,2500,2500,11498
20220204,1156,2505,2510,2505,2510,429570
20220204,1157,2510,2510,2505,2505,243123
20220204,1158,2505,2505,2500,2505,7123
20220204,1159,2505,2505,2505,2505,160074
20220204,1200,2505,2510,2505,2505,142979
20220204,1201,2500,2510,2500,2505,80335
20220204,1202,2500,2505,2500,2505,52
20220204,1203,2505,2510,2505,2505,291629
20220204,1204,2505,2510,2505,2505,210194
20220204,1205,2510,2510,2505,2505,3922
20220204,1206,2510,2510,2505,2505,213799
20220204,1207,2505,2510,2505,2510,9608
20220204,1208,2510,2510,2500,2505,208781
20220204,1209,2505,2505,2500,2505,8155
20220204,1210,2505,2505,2500,2505,7143
20220204,1211,2505,2505,2500,2505,57938
20220204,1212,2505,2505,2500,2505,12315
20220204,1213,2505,2510,2505,2505,726678
20220204,1214,2505,2505,2500,2505,22475
20220204,1215,2505,2505,2495,2495,778388
20220204,1216,2495,2500,2490,2495,2323136
20220204,1217,2490,2495,2490,2495,81765
20220204,1218,2495,2495,2495,2495,328121
20220204,1219,2495,2500,2495,2500,625929
20220204,1220,2500,2505,2500,2505,294936
20220204,1221,2505,2505,2500,2500,83575
20220204,1222,2500,2505,2500,2505,5762
20220204,1223,2500,2500,2500,2500,287233
20220204,1224,2500,2505,2495,2500,31126
20220204,1225,2500,2500,2500,2500,20561
20220204,1226,2500,2505,2500,2505,39294
20220204,1227,2505,2505,2505,2505,939216
20220204,1228,2505,2510,2505,2505,114410
20220204,1229,2505,2510,2505,2510,20537
20220204,1230,2510,2510,2505,2505,213700
20220204,1231,2505,2505,2500,2505,147463
20220204,1232,2505,2515,2505,2510,918418
20220204,1233,2510,2515,2510,2510,157140
20220204,1234,2515,2515,2510,2510,417815
20220204,1235,2515,2515,2505,2510,698653
20220204,1236,2510,2510,2510,2510,584259
20220204,1237,2515,2515,2505,2510,122549
20220204,1238,2510,2510,2505,2510,51455
20220204,1239,2510,2515,2505,2510,133217
20220204,1240,2510,2510,2510,2510,75639
20220204,1241,2510,2515,2510,2510,135288
20220204,1242,2510,2510,2505,2510,20154
20220204,1243,2505,2510,2505,2505,8618
20220204,1244,2510,2510,2505,2510,202524
20220204,1245,2510,2510,2505,2510,13219
20220204,1246,2510,2510,2505,2510,25913
20220204,1247,2510,2510,2505,2505,4453
20220204,1248,2510,2510,2505,2505,74833
20220204,1249,2505,2510,2505,2505,1033
20220204,1250,2505,2505,2505,2505,3499
20220204,1251,2505,2505,2505,2505,3203
20220204,1252,2505,2510,2505,2505,3964
20220204,1253,2505,2505,2505,2505,42081
20220204,1254,2505,2510,2505,2505,32037
20220204,1255,2510,2510,2505,2505,16134
20220204,1256,2505,2510,2505,2510,21748
20220204,1257,2510,2510,2510,2510,8546
20220204,1258,2505,2510,2505,2510,8864
20220204,1259,2510,2510,2505,2505,456561
20220204,1300,2510,2510,2505,2510,6157
20220204,1301,2510,2510,2505,2510,16615
20220204,1302,2505,2510,2505,2510,26474
20220204,1303,2505,2510,2505,2510,22978
20220204,1304,2510,2510,2500,2500,652663
20220204,1305,2505,2510,2500,2505,174402
20220204,1306,2505,2510,2505,2510,234206
20220204,1307,2505,2510,2505,2510,28655
20220204,1308,2510,2510,2505,2505,3899
20220204,1309,2510,2510,2505,2505,19285
20220204,1310,2505,2510,2505,2505,22717
20220204,1311,2505,2510,2505,2505,88624
20220204,1312,2505,2505,2500,2505,7004
20220204,1313,2500,2505,2500,2505,192364
20220204,1314,2505,2505,2500,2505,6742
20220204,1315,2500,2505,2500,2500,37949
20220204,1316,2500,2500,2495,2500,580983
20220204,1317,2500,2500,2495,2500,30706
20220204,1318,2500,2500,2495,2500,802546
20220204,1319,2500,2500,2495,2500,186955
20220204,1320,2500,2500,2495,2500,4572
20220204,1321,2500,2500,2495,2500,387030
20220204,1322,2500,2500,2495,2495,19215
20220204,1323,2495,2500,2490,2495,966220
20220204,1324,2495,2500,2495,2500,366419
20220204,1325,2495,2500,2495,2495,26885
20220204,1326,2495,2500,2495,2500,50341
20220204,1327,2495,2500,2495,2495,5212
20220204,1328,2500,2500,2495,2495,55800
20220204,1329,2495,2500,2495,2495,1008438
20220204,1330,2495,2500,2495,2495,38575
20220204,1331,2495,2500,2495,2500,292
20220204,1332,2495,2500,2490,2495,198622
20220204,1333,2495,2495,2490,2490,44038
20220204,1334,2495,2495,2490,2495,269673
20220204,1335,2495,2495,2490,2490,89236
20220204,1336,2490,2495,2485,2490,1085256
20220204,1337,2490,2495,2490,2495,523281
20220204,1338,2495,2495,2490,2490,271239
20220204,1339,2490,2495,2490,2490,16313
20220204,1340,2495,2495,2490,2495,519578
20220204,1341,2495,2495,2490,2495,837345
20220204,1342,2495,2495,2490,2495,55061
20220204,1343,2495,2495,2490,2495,104364
20220204,1344,2495,2495,2490,2495,71907
20220204,1345,2495,2495,2490,2490,9968
20220204,1346,2490,2495,2490,2495,11221
20220204,1347,2490,2495,2490,2490,24836
20220204,1348,2490,2495,2485,2490,376680
20220204,1349,2490,2490,2490,2490,612150
20220204,1350,2495,2495,2490,2495,21776
20220204,1351,2495,2495,2490,2495,224882
20220204,1352,2495,2495,2490,2495,83416
20220204,1353,2495,2495,2490,2495,1003578
20220204,1354,2495,2500,2495,2495,287266
20220204,1355,2495,2495,2490,2490,131096
20220204,1356,2495,2495,2490,2495,8110
20220204,1357,2495,2495,2490,2490,36244
20220204,1358,2490,2495,2485,2490,796611
20220204,1359,2490,2490,2485,2485,364094
20220204,1400,2490,2495,2490,2490,426862
20220204,1401,2485,2495,2485,2495,238206
20220204,1402,2490,2490,2485,2485,45792
20220204,1403,2490,2490,2485,2485,68736
20220204,1404,2485,2490,2485,2485,53512
20220204,1405,2490,2490,2480,2490,2499195
20220204,1406,2485,2490,2485,2485,69873
20220204,1407,2485,2490,2485,2490,70019
20220204,1408,2490,2490,2485,2485,378479
20220204,1409,2485,2485,2480,2485,759209
20220204,1410,2485,2485,2485,2485,355057
20220204,1411,2485,2490,2485,2485,387473
20220204,1412,2485,2490,2480,2490,243274
20220204,1413,2490,2490,2485,2485,715905
20220204,1414,2485,2485,2480,2485,85290
20220204,1415,2485,2485,2480,2485,14496
20220204,1416,2485,2485,2480,2485,88694
20220204,1417,2480,2485,2480,2480,2041134
20220204,1418,2480,2480,2475,2475,108361
20220204,1419,2480,2480,2475,2480,1381223
20220204,1420,2480,2485,2480,2485,38412
20220204,1421,2485,2485,2475,2480,877632
20220204,1422,2480,2485,2475,2480,589933
20220204,1423,2480,2480,2475,2475,63615
20220204,1424,2480,2480,2475,2475,8373
20220204,1425,2480,2480,2475,2475,130557
20220204,1426,2475,2480,2475,2480,107985
20220204,1427,2475,2480,2475,2480,616651
20220204,1428,2480,2480,2470,2475,2001912
20220204,1429,2475,2480,2475,2475,235203
20220204,1430,2480,2480,2475,2480,132093
20220204,1431,2480,2480,2475,2480,19251
20220204,1432,2475,2480,2470,2475,1263047
20220204,1433,2475,2480,2475,2480,54124
20220204,1434,2475,2480,2475,2475,357347
20220204,1435,2475,2480,2470,2475,282823
20220204,1436,2470,2480,2470,2480,337454
20220204,1437,2475,2480,2470,2475,594827
20220204,1438,2480,2480,2470,2470,64076
20220204,1439,2475,2475,2470,2470,43455
20220204,1440,2475,2475,2470,2475,121347
20220204,1441,2470,2475,2470,2470,130271
20220204,1442,2475,2475,2470,2475,173412
20220204,1443,2475,2480,2470,2480,605177
20220204,1444,2480,2480,2475,2480,26820
20220204,1445,2475,2480,2475,2480,21345
20220204,1446,2480,2480,2475,2475,105012
20220204,1447,2480,2480,2475,2480,130209
20220204,1448,2480,2480,2470,2475,1172427
20220204,1449,2475,2475,2470,2475,79350
20220204,1450,2475,2475,2470,2475,39372
20220204,1451,2475,2475,2470,2475,89389
20220204,1452,2475,2475,2470,2475,86775
20220204,1453,2470,2480,2470,2475,622463
20220204,1454,2475,2480,2475,2480,10522
20220204,1455,2480,2480,2475,2475,36840
20220204,1456,2475,2480,2475,2475,56492
20220204,1457,2480,2480,2470,2475,654074
20220204,1458,2475,2475,2470,2475,38338
20220204,1459,2475,2475,2470,2475,8781
20220204,1500,2475,2475,2470,2475,229847
20220204,1501,2475,2480,2470,2480,1179618
20220204,1502,2480,2480,2475,2475,157096
20220204,1503,2480,2480,2475,2475,50185
20220204,1504,2480,2480,2475,2480,115864
20220204,1505,2475,2480,2470,2470,1109125
20220204,1506,2475,2475,2470,2470,28717
20220204,1507,2475,2475,2470,2470,50917
20220204,1508,2475,2475,2470,2475,62719
20220204,1509,2475,2475,2470,2475,88870
20220204,1510,2475,2475,2470,2470,45492
20220204,1511,2475,2475,2465,2465,3148592
20220204,1512,2465,2470,2465,2470,205926
20220204,1513,2465,2470,2465,2465,138225
20220204,1514,2465,2470,2465,2465,2517063
20220204,1515,2465,2465,2460,2465,856062
20220204,1516,2465,2470,2460,2465,1199970
20220204,1517,2465,2470,2465,2465,99595
20220204,1518,2470,2470,2465,2465,57020
20220204,1519,2470,2470,2465,2470,94186
20220204,1520,2465,2470,2465,2465,655803
20220204,1530,2470,2470,2470,2470,3311003