날짜,시간,시가,고가,저가,종가,거래량
20220208,0901,20465,20560,20465,20545,898965
20220208,0902,20550,20630,20550,20590,743647
20220208,0903,20590,20630,20585,20590,481595
20220208,0904,20585,20615,20540,20610,244227
20220208,0905,20600,20625,20600,20615,192876
20220208,0906,20615,20635,20585,20595,207286
20220208,0907,20600,20620,20570,20570,158811
20220208,0908,20575,20580,20540,20550,195073
20220208,0909,20545,20590,20530,20585,120880
20220208,0910,20585,20600,20555,20565,69338
20220208,0911,20570,20580,20540,20575,86996
20220208,0912,20570,20580,20545,20555,77043
20220208,0913,20555,20555,20505,20515,68014
20220208,0914,20515,20560,20510,20555,151303
20220208,0915,20555,20565,20535,20560,90053
20220208,0916,20555,20570,20550,20570,126702
20220208,0917,20570,20575,20525,20530,53121
20220208,0918,20530,20565,20525,20555,81152
20220208,0919,20555,20575,20550,20560,91551
20220208,0920,20565,20580,20545,20555,110917
20220208,0921,20550,20565,20540,20540,31227
20220208,0922,20540,20540,20465,20485,126144
20220208,0923,20490,20490,20375,20390,213237
20220208,0924,20390,20425,20385,20395,120455
20220208,0925,20390,20390,20340,20350,172626
20220208,0926,20350,20370,20340,20360,98470
20220208,0927,20360,20400,20350,20390,93990
20220208,0928,20390,20390,20365,20380,31540
20220208,0929,20375,20420,20370,20420,55405
20220208,0930,20420,20420,20390,20415,79644
20220208,0931,20410,20415,20390,20400,64251
20220208,0932,20395,20410,20380,20400,44167
20220208,0933,20405,20445,20385,20435,70602
20220208,0934,20440,20440,20420,20430,61076
20220208,0935,20430,20435,20410,20430,31888
20220208,0936,20430,20460,20420,20450,80566
20220208,0937,20450,20450,20415,20415,48486
20220208,0938,20420,20435,20400,20405,35898
20220208,0939,20410,20425,20400,20425,19860
20220208,0940,20425,20450,20425,20450,71790
20220208,0941,20450,20455,20445,20450,30980
20220208,0942,20445,20450,20405,20410,60638
20220208,0943,20410,20435,20405,20430,22212
20220208,0944,20430,20440,20405,20425,29612
20220208,0945,20430,20430,20395,20405,45745
20220208,0946,20405,20415,20365,20380,52421
20220208,0947,20375,20405,20365,20405,66862
20220208,0948,20405,20410,20390,20400,54244
20220208,0949,20405,20435,20400,20435,36230
20220208,0950,20430,20455,20420,20450,63792
20220208,0951,20450,20450,20425,20440,37586
20220208,0952,20440,20455,20435,20455,55922
20220208,0953,20455,20490,20455,20490,88535
20220208,0954,20490,20500,20470,20470,96537
20220208,0955,20475,20495,20470,20480,39160
20220208,0956,20485,20500,20475,20495,27581
20220208,0957,20495,20530,20495,20515,118048
20220208,0958,20520,20535,20520,20520,44767
20220208,0959,20520,20525,20490,20490,69784
20220208,1000,20490,20520,20485,20515,42826
20220208,1001,20520,20520,20465,20470,59160
20220208,1002,20465,20475,20465,20470,31723
20220208,1003,20470,20475,20450,20450,54817
20220208,1004,20455,20465,20445,20460,27764
20220208,1005,20465,20490,20465,20480,47872
20220208,1006,20485,20490,20450,20455,89929
20220208,1007,20455,20460,20440,20445,106482
20220208,1008,20445,20455,20435,20450,45885
20220208,1009,20450,20470,20450,20455,42932
20220208,1010,20450,20460,20435,20440,24593
20220208,1011,20440,20445,20420,20435,59327
20220208,1012,20435,20445,20430,20445,25223
20220208,1013,20445,20450,20425,20435,26648
20220208,1014,20440,20445,20420,20435,11669
20220208,1015,20435,20440,20425,20440,9073
20220208,1016,20440,20450,20430,20450,13695
20220208,1017,20445,20470,20430,20470,43746
20220208,1018,20470,20470,20460,20470,37286
20220208,1019,20470,20505,20465,20500,87691
20220208,1020,20500,20500,20480,20480,13552
20220208,1021,20480,20480,20455,20460,16081
20220208,1022,20460,20465,20450,20460,10046
20220208,1023,20455,20455,20440,20450,18717
20220208,1024,20450,20450,20435,20445,35883
20220208,1025,20450,20475,20445,20470,53236
20220208,1026,20475,20475,20460,20470,29752
20220208,1027,20465,20465,20430,20435,11009
20220208,1028,20440,20445,20440,20445,46670
20220208,1029,20440,20445,20425,20435,52596
20220208,1030,20430,20435,20420,20435,13758
20220208,1031,20435,20440,20425,20425,32630
20220208,1032,20420,20420,20390,20390,108745
20220208,1033,20390,20390,20320,20320,232510
20220208,1034,20325,20345,20300,20335,160196
20220208,1035,20340,20355,20335,20350,41509
20220208,1036,20345,20370,20340,20350,63329
20220208,1037,20350,20390,20345,20390,41163
20220208,1038,20385,20390,20370,20390,47210
20220208,1039,20390,20410,20385,20385,42027
20220208,1040,20390,20400,20380,20390,28415
20220208,1041,20395,20415,20395,20410,43441
20220208,1042,20410,20420,20395,20400,33298
20220208,1043,20400,20410,20390,20400,17856
20220208,1044,20395,20410,20395,20400,13264
20220208,1045,20400,20400,20370,20375,40035
20220208,1046,20375,20380,20345,20355,64208
20220208,1047,20360,20385,20350,20385,19303
20220208,1048,20385,20390,20365,20375,29848
20220208,1049,20375,20380,20355,20370,15479
20220208,1050,20365,20375,20355,20370,24051
20220208,1051,20370,20380,20345,20355,53972
20220208,1052,20350,20370,20345,20350,26875
20220208,1053,20350,20355,20345,20355,9834
20220208,1054,20355,20380,20350,20375,38858
20220208,1055,20380,20400,20375,20395,65930
20220208,1056,20395,20395,20385,20385,34221
20220208,1057,20385,20385,20375,20380,45022
20220208,1058,20380,20395,20380,20395,17910
20220208,1059,20400,20420,20400,20415,63874
20220208,1100,20415,20425,20400,20405,33982
20220208,1101,20405,20415,20390,20405,37352
20220208,1102,20405,20410,20380,20385,28915
20220208,1103,20380,20395,20380,20385,3454
20220208,1104,20390,20395,20385,20395,5683
20220208,1105,20395,20400,20380,20385,11008
20220208,1106,20380,20385,20370,20375,62483
20220208,1107,20370,20375,20370,20375,19980
20220208,1108,20375,20375,20360,20365,25050
20220208,1109,20365,20380,20365,20380,17480
20220208,1110,20380,20395,20380,20395,12401
20220208,1111,20385,20390,20360,20360,14806
20220208,1112,20365,20365,20330,20350,97503
20220208,1113,20350,20360,20345,20350,11110
20220208,1114,20350,20365,20350,20365,16419
20220208,1115,20365,20375,20350,20370,25093
20220208,1116,20370,20375,20360,20365,11743
20220208,1117,20370,20380,20365,20370,9958
20220208,1118,20375,20375,20355,20370,9257
20220208,1119,20365,20365,20350,20350,49226
20220208,1120,20345,20365,20345,20350,28896
20220208,1121,20345,20355,20330,20355,38143
20220208,1122,20355,20365,20355,20360,24598
20220208,1123,20355,20370,20350,20365,37478
20220208,1124,20365,20380,20360,20370,41671
20220208,1125,20370,20390,20370,20380,16214
20220208,1126,20385,20395,20385,20390,47619
20220208,1127,20385,20420,20385,20420,66363
20220208,1128,20415,20420,20400,20415,16474
20220208,1129,20415,20415,20405,20405,11934
20220208,1130,20405,20425,20405,20420,74558
20220208,1131,20415,20415,20395,20400,12994
20220208,1132,20405,20415,20405,20410,30876
20220208,1133,20410,20415,20390,20405,6088
20220208,1134,20405,20410,20400,20405,3843
20220208,1135,20405,20415,20400,20405,11872
20220208,1136,20405,20405,20385,20390,4353
20220208,1137,20390,20395,20380,20380,38939
20220208,1138,20380,20405,20380,20400,6432
20220208,1139,20400,20400,20390,20390,3037
20220208,1140,20390,20410,20390,20410,14708
20220208,1141,20410,20415,20405,20410,25251
20220208,1142,20405,20415,20405,20415,7548
20220208,1143,20415,20425,20415,20420,32921
20220208,1144,20415,20420,20410,20410,6414
20220208,1145,20410,20415,20405,20405,14554
20220208,1146,20410,20415,20405,20415,4518
20220208,1147,20415,20430,20415,20425,45558
20220208,1148,20425,20440,20425,20430,58211
20220208,1149,20430,20440,20425,20440,34554
20220208,1150,20440,20445,20435,20440,52543
20220208,1151,20440,20445,20420,20430,24745
20220208,1152,20430,20430,20420,20425,38897
20220208,1153,20420,20435,20420,20435,12375
20220208,1154,20435,20445,20435,20445,15492
20220208,1155,20445,20450,20440,20440,35714
20220208,1156,20435,20450,20435,20450,22547
20220208,1157,20450,20455,20450,20450,44570
20220208,1158,20455,20460,20450,20455,23952
20220208,1159,20455,20455,20445,20455,21476
20220208,1200,20450,20465,20450,20460,41600
20220208,1201,20455,20465,20440,20445,24344
20220208,1202,20440,20450,20435,20450,23065
20220208,1203,20445,20445,20415,20415,20113
20220208,1204,20420,20430,20420,20425,3733
20220208,1205,20425,20430,20415,20425,18237
20220208,1206,20430,20435,20420,20425,7194
20220208,1207,20430,20430,20420,20425,8866
20220208,1208,20420,20425,20415,20425,4390
20220208,1209,20425,20435,20420,20425,10465
20220208,1210,20425,20430,20415,20420,8563
20220208,1211,20415,20425,20405,20410,13270
20220208,1212,20410,20410,20395,20400,19019
20220208,1213,20395,20405,20390,20405,52876
20220208,1214,20405,20405,20385,20390,37769
20220208,1215,20395,20410,20395,20410,7910
20220208,1216,20405,20420,20405,20415,18038
20220208,1217,20415,20435,20415,20435,27567
20220208,1218,20435,20440,20430,20435,24363
20220208,1219,20435,20440,20420,20425,12565
20220208,1220,20425,20435,20425,20430,61337
20220208,1221,20425,20425,20420,20420,12936
20220208,1222,20420,20425,20405,20410,21000
20220208,1223,20410,20415,20400,20410,10372
20220208,1224,20410,20425,20405,20425,26631
20220208,1225,20425,20435,20425,20430,11656
20220208,1226,20435,20440,20430,20435,3627
20220208,1227,20435,20445,20435,20435,19402
20220208,1228,20440,20445,20440,20440,25063
20220208,1229,20435,20450,20425,20450,28460
20220208,1230,20455,20455,20450,20450,14968
20220208,1231,20455,20455,20435,20440,9554
20220208,1232,20440,20445,20430,20430,12314
20220208,1233,20430,20445,20425,20435,8182
20220208,1234,20440,20450,20435,20450,5076
20220208,1235,20450,20455,20440,20440,30367
20220208,1236,20440,20455,20440,20445,2828
20220208,1237,20450,20455,20440,20445,6457
20220208,1238,20450,20455,20445,20450,15160
20220208,1239,20450,20450,20440,20440,7048
20220208,1240,20440,20445,20435,20440,5699
20220208,1241,20440,20440,20425,20430,13934
20220208,1242,20430,20430,20425,20430,21815
20220208,1243,20430,20430,20410,20410,49924
20220208,1244,20410,20420,20410,20410,11746
20220208,1245,20410,20415,20405,20415,9256
20220208,1246,20415,20425,20410,20420,5282
20220208,1247,20420,20420,20400,20405,28351
20220208,1248,20405,20420,20400,20415,6514
20220208,1249,20420,20440,20420,20435,33354
20220208,1250,20435,20435,20430,20435,3622
20220208,1251,20430,20430,20415,20420,6651
20220208,1252,20420,20420,20410,20420,13864
20220208,1253,20420,20425,20405,20405,43812
20220208,1254,20405,20410,20405,20405,4529
20220208,1255,20405,20415,20405,20405,36811
20220208,1256,20405,20410,20400,20410,73068
20220208,1257,20400,20405,20395,20400,22318
20220208,1258,20395,20410,20395,20405,4168
20220208,1259,20410,20410,20405,20405,9180
20220208,1300,20405,20410,20400,20400,6530
20220208,1301,20400,20400,20375,20385,66741
20220208,1302,20380,20390,20375,20390,28425
20220208,1303,20385,20400,20385,20400,3190
20220208,1304,20400,20410,20395,20410,27937
20220208,1305,20410,20420,20410,20420,4514
20220208,1306,20415,20420,20400,20400,24177
20220208,1307,20405,20415,20400,20405,3696
20220208,1308,20400,20405,20390,20400,10414
20220208,1309,20400,20405,20390,20405,4616
20220208,1310,20405,20415,20405,20415,10899
20220208,1311,20415,20430,20415,20430,12112
20220208,1312,20425,20430,20420,20425,13967
20220208,1313,20420,20420,20415,20415,28132
20220208,1314,20415,20420,20415,20420,5423
20220208,1315,20420,20425,20420,20420,3139
20220208,1316,20420,20440,20420,20435,43723
20220208,1317,20440,20440,20425,20425,15034
20220208,1318,20425,20430,20410,20420,3837
20220208,1319,20420,20430,20420,20430,2971
20220208,1320,20425,20435,20425,20435,6007
20220208,1321,20430,20430,20420,20420,4084
20220208,1322,20420,20435,20420,20430,9555
20220208,1323,20430,20430,20420,20420,3347
20220208,1324,20420,20420,20400,20410,22627
20220208,1325,20410,20410,20400,20405,2021
20220208,1326,20405,20405,20390,20400,41464
20220208,1327,20400,20405,20385,20395,16223
20220208,1328,20390,20395,20385,20390,10438
20220208,1329,20390,20405,20390,20400,6055
20220208,1330,20400,20410,20400,20400,15419
20220208,1331,20400,20405,20390,20405,7049
20220208,1332,20410,20415,20405,20410,14303
20220208,1333,20410,20415,20410,20410,10902
20220208,1334,20410,20420,20395,20400,19582
20220208,1335,20400,20405,20395,20395,15845
20220208,1336,20395,20395,20375,20380,32658
20220208,1337,20375,20375,20360,20365,65369
20220208,1338,20365,20375,20360,20370,11704
20220208,1339,20365,20370,20360,20360,18781
20220208,1340,20360,20360,20340,20350,88735
20220208,1341,20355,20365,20340,20365,36507
20220208,1342,20365,20375,20355,20365,31201
20220208,1343,20370,20385,20370,20375,5950
20220208,1344,20375,20375,20350,20355,20837
20220208,1345,20355,20355,20320,20320,93556
20220208,1346,20320,20320,20300,20315,75283
20220208,1347,20310,20310,20265,20300,137085
20220208,1348,20300,20335,20295,20330,70379
20220208,1349,20330,20345,20330,20345,44361
20220208,1350,20340,20350,20335,20340,43638
20220208,1351,20345,20350,20325,20325,32474
20220208,1352,20330,20335,20320,20330,19570
20220208,1353,20330,20330,20315,20325,11384
20220208,1354,20320,20330,20310,20320,6181
20220208,1355,20320,20335,20315,20335,25462
20220208,1356,20330,20340,20310,20310,118471
20220208,1357,20310,20325,20300,20320,49121
20220208,1358,20320,20320,20310,20320,34582
20220208,1359,20320,20325,20305,20305,89602
20220208,1400,20310,20315,20305,20310,15174
20220208,1401,20300,20320,20295,20320,90405
20220208,1402,20320,20325,20315,20320,15790
20220208,1403,20320,20320,20300,20310,8685
20220208,1404,20310,20310,20295,20310,9316
20220208,1405,20305,20315,20300,20300,10586
20220208,1406,20300,20310,20300,20310,17778
20220208,1407,20315,20325,20310,20315,43420
20220208,1408,20315,20315,20300,20305,21405
20220208,1409,20305,20325,20305,20315,17945
20220208,1410,20315,20315,20305,20305,28603
20220208,1411,20305,20315,20295,20315,29899
20220208,1412,20315,20320,20305,20310,6370
20220208,1413,20310,20315,20300,20315,24370
20220208,1414,20310,20315,20305,20305,7996
20220208,1415,20300,20305,20285,20290,23331
20220208,1416,20290,20290,20245,20265,81278
20220208,1417,20270,20270,20250,20250,47414
20220208,1418,20250,20265,20245,20245,32489
20220208,1419,20250,20255,20215,20215,58693
20220208,1420,20220,20230,20195,20200,110108
20220208,1421,20200,20210,20185,20200,125180
20220208,1422,20195,20205,20175,20195,39764
20220208,1423,20190,20220,20180,20210,79737
20220208,1424,20215,20215,20195,20205,25323
20220208,1425,20205,20225,20205,20215,49759
20220208,1426,20215,20215,20175,20180,110000
20220208,1427,20185,20185,20145,20165,131349
20220208,1428,20165,20175,20140,20160,81043
20220208,1429,20155,20155,20110,20110,149867
20220208,1430,20115,20125,20085,20100,122076
20220208,1431,20095,20095,20055,20065,95465
20220208,1432,20065,20075,20050,20065,79944
20220208,1433,20065,20065,20010,20035,120238
20220208,1434,20035,20035,20000,20005,90710
20220208,1435,20005,20025,19985,19990,125646
20220208,1436,19995,20000,19960,19975,172667
20220208,1437,19975,19985,19940,19980,82641
20220208,1438,19980,19980,19940,19960,62970
20220208,1439,19960,19960,19935,19955,164588
20220208,1440,19955,20005,19945,20000,119838
20220208,1441,20000,20025,19985,20015,132736
20220208,1442,20015,20045,20015,20035,185208
20220208,1443,20030,20030,20000,20010,57034
20220208,1444,20005,20035,20005,20015,42447
20220208,1445,20020,20035,20010,20035,60703
20220208,1446,20035,20040,19980,20000,71989
20220208,1447,20000,20020,20000,20015,65367
20220208,1448,20015,20035,20000,20020,68790
20220208,1449,20020,20020,20000,20000,52785
20220208,1450,20010,20020,20005,20020,10656
20220208,1451,20020,20055,20020,20035,126096
20220208,1452,20035,20055,20030,20050,54392
20220208,1453,20050,20070,20045,20050,108670
20220208,1454,20050,20060,20035,20055,33270
20220208,1455,20055,20080,20045,20070,98318
20220208,1456,20070,20105,20065,20105,107777
20220208,1457,20100,20115,20090,20100,71626
20220208,1458,20100,20105,20080,20080,43795
20220208,1459,20085,20110,20075,20105,37550
20220208,1500,20110,20125,20105,20110,51705
20220208,1501,20105,20105,20085,20100,20727
20220208,1502,20100,20120,20095,20100,58204
20220208,1503,20100,20110,20085,20085,11807
20220208,1504,20090,20115,20090,20110,17605
20220208,1505,20110,20155,20105,20150,67336
20220208,1506,20150,20155,20135,20145,24475
20220208,1507,20145,20190,20145,20185,77661
20220208,1508,20190,20205,20185,20190,161799
20220208,1509,20195,20210,20180,20205,65263
20220208,1510,20205,20210,20180,20185,49089
20220208,1511,20185,20200,20180,20200,10455
20220208,1512,20200,20220,20200,20210,30295
20220208,1513,20210,20215,20200,20215,19990
20220208,1514,20215,20235,20210,20225,73510
20220208,1515,20225,20240,20210,20215,81408
20220208,1516,20215,20215,20185,20190,51924
20220208,1517,20190,20195,20175,20190,58645
20220208,1518,20190,20225,20190,20225,120813
20220208,1519,20230,20260,20225,20245,143710
20220208,1520,20250,20250,20235,20240,86835
20220208,1530,20215,20215,20215,20215,167393