날짜,시간,시가,고가,저가,종가,거래량
20220209,0901,20585,20640,20585,20625,779278
20220209,0902,20630,20660,20600,20600,406367
20220209,0903,20600,20610,20560,20565,359338
20220209,0904,20565,20570,20545,20550,279383
20220209,0905,20545,20570,20520,20530,137331
20220209,0906,20530,20585,20530,20580,177231
20220209,0907,20580,20615,20580,20615,248915
20220209,0908,20620,20665,20615,20650,318878
20220209,0909,20655,20700,20655,20685,319059
20220209,0910,20685,20700,20640,20645,123344
20220209,0911,20645,20660,20615,20625,120684
20220209,0912,20620,20640,20615,20630,180065
20220209,0913,20640,20665,20630,20645,79973
20220209,0914,20640,20650,20620,20640,86279
20220209,0915,20640,20665,20630,20665,67172
20220209,0916,20665,20670,20635,20650,90705
20220209,0917,20650,20670,20645,20650,50570
20220209,0918,20650,20665,20650,20660,43455
20220209,0919,20665,20690,20665,20675,179523
20220209,0920,20675,20685,20635,20645,47594
20220209,0921,20645,20685,20640,20680,78946
20220209,0922,20680,20690,20670,20680,48981
20220209,0923,20685,20695,20660,20665,120074
20220209,0924,20670,20675,20640,20640,28404
20220209,0925,20645,20645,20590,20590,192546
20220209,0926,20595,20620,20585,20620,87081
20220209,0927,20620,20645,20615,20620,143761
20220209,0928,20620,20635,20610,20610,20287
20220209,0929,20615,20615,20570,20570,139843
20220209,0930,20580,20585,20560,20575,78587
20220209,0931,20580,20580,20470,20490,191121
20220209,0932,20490,20535,20485,20525,135559
20220209,0933,20525,20535,20505,20520,87711
20220209,0934,20520,20575,20510,20575,124179
20220209,0935,20575,20580,20540,20575,102685
20220209,0936,20570,20575,20530,20530,47218
20220209,0937,20535,20575,20535,20565,23531
20220209,0938,20560,20585,20550,20575,65826
20220209,0939,20575,20575,20555,20570,51909
20220209,0940,20570,20570,20540,20560,43219
20220209,0941,20560,20575,20550,20570,38536
20220209,0942,20570,20570,20530,20560,48375
20220209,0943,20560,20575,20545,20560,18470
20220209,0944,20560,20565,20540,20555,55260
20220209,0945,20555,20575,20555,20575,16077
20220209,0946,20575,20605,20565,20600,122668
20220209,0947,20600,20605,20585,20590,44381
20220209,0948,20590,20605,20585,20595,38315
20220209,0949,20600,20600,20585,20595,38658
20220209,0950,20600,20615,20590,20610,233150
20220209,0951,20610,20615,20600,20610,31896
20220209,0952,20610,20610,20580,20585,47485
20220209,0953,20585,20600,20585,20595,34076
20220209,0954,20590,20600,20585,20595,17695
20220209,0955,20600,20615,20590,20610,71346
20220209,0956,20610,20625,20590,20590,126068
20220209,0957,20590,20600,20590,20595,20301
20220209,0958,20595,20600,20565,20570,29602
20220209,0959,20575,20605,20570,20595,25413
20220209,1000,20595,20605,20585,20605,19220
20220209,1001,20600,20610,20575,20585,18786
20220209,1002,20580,20610,20575,20600,46214
20220209,1003,20600,20630,20600,20630,107803
20220209,1004,20630,20640,20620,20625,53693
20220209,1005,20625,20635,20625,20635,44622
20220209,1006,20640,20650,20635,20645,73708
20220209,1007,20645,20675,20645,20660,135073
20220209,1008,20660,20680,20650,20670,53148
20220209,1009,20665,20675,20660,20660,12965
20220209,1010,20660,20690,20660,20675,83484
20220209,1011,20675,20690,20675,20680,18811
20220209,1012,20680,20695,20680,20685,74801
20220209,1013,20680,20685,20670,20680,68392
20220209,1014,20680,20695,20680,20690,44063
20220209,1015,20690,20710,20675,20675,266834
20220209,1016,20675,20685,20665,20675,63363
20220209,1017,20675,20675,20655,20670,35343
20220209,1018,20665,20675,20645,20650,19345
20220209,1019,20650,20650,20635,20640,33036
20220209,1020,20640,20645,20625,20635,41770
20220209,1021,20640,20650,20635,20635,50329
20220209,1022,20640,20655,20635,20655,10229
20220209,1023,20655,20665,20645,20665,26277
20220209,1024,20660,20665,20645,20650,26570
20220209,1025,20655,20660,20650,20655,4016
20220209,1026,20655,20680,20655,20675,39802
20220209,1027,20675,20680,20665,20675,41103
20220209,1028,20675,20675,20665,20665,27724
20220209,1029,20665,20670,20650,20650,25952
20220209,1030,20660,20670,20650,20670,39881
20220209,1031,20670,20695,20670,20690,63487
20220209,1032,20695,20695,20680,20685,42639
20220209,1033,20680,20695,20665,20685,32459
20220209,1034,20685,20690,20675,20675,37540
20220209,1035,20675,20680,20665,20675,17692
20220209,1036,20670,20680,20660,20660,29173
20220209,1037,20670,20670,20650,20650,17118
20220209,1038,20645,20655,20635,20655,20313
20220209,1039,20655,20675,20655,20670,40338
20220209,1040,20670,20675,20665,20670,27828
20220209,1041,20665,20675,20650,20655,12271
20220209,1042,20655,20655,20640,20645,23557
20220209,1043,20645,20660,20645,20660,16842
20220209,1044,20660,20660,20655,20655,13650
20220209,1045,20655,20660,20650,20660,6357
20220209,1046,20660,20675,20650,20660,25232
20220209,1047,20655,20665,20655,20665,16045
20220209,1048,20665,20670,20655,20655,9443
20220209,1049,20655,20660,20650,20655,12542
20220209,1050,20655,20660,20655,20655,10911
20220209,1051,20655,20665,20650,20655,13237
20220209,1052,20655,20660,20635,20640,15970
20220209,1053,20635,20640,20595,20610,127298
20220209,1054,20610,20620,20600,20615,27079
20220209,1055,20620,20625,20615,20620,22673
20220209,1056,20620,20645,20620,20645,43676
20220209,1057,20645,20650,20630,20635,45079
20220209,1058,20640,20645,20635,20645,18713
20220209,1059,20645,20645,20630,20640,24235
20220209,1100,20640,20650,20640,20645,11252
20220209,1101,20640,20650,20640,20640,23665
20220209,1102,20645,20645,20635,20645,17597
20220209,1103,20650,20660,20650,20660,49076
20220209,1104,20660,20675,20655,20675,41927
20220209,1105,20675,20690,20675,20680,34734
20220209,1106,20680,20680,20665,20670,18168
20220209,1107,20670,20675,20665,20670,17909
20220209,1108,20670,20680,20670,20670,5773
20220209,1109,20670,20670,20660,20660,12951
20220209,1110,20660,20670,20660,20670,6956
20220209,1111,20665,20665,20650,20650,13647
20220209,1112,20650,20655,20640,20640,19360
20220209,1113,20640,20640,20620,20625,34894
20220209,1114,20625,20640,20625,20630,12968
20220209,1115,20630,20640,20630,20635,3133
20220209,1116,20635,20645,20635,20640,11858
20220209,1117,20640,20640,20635,20640,7857
20220209,1118,20640,20640,20635,20635,3638
20220209,1119,20630,20635,20625,20635,54953
20220209,1120,20640,20640,20630,20640,6733
20220209,1121,20635,20645,20635,20640,10947
20220209,1122,20645,20655,20640,20650,27928
20220209,1123,20645,20650,20635,20640,20644
20220209,1124,20635,20640,20635,20640,7456
20220209,1125,20640,20645,20630,20645,10239
20220209,1126,20645,20650,20640,20645,4620
20220209,1127,20645,20650,20630,20640,9301
20220209,1128,20640,20650,20640,20650,6384
20220209,1129,20640,20645,20635,20635,5584
20220209,1130,20635,20640,20635,20640,2863
20220209,1131,20640,20645,20630,20635,3619
20220209,1132,20635,20640,20615,20615,63634
20220209,1133,20615,20620,20595,20610,61033
20220209,1134,20605,20620,20605,20610,23586
20220209,1135,20615,20615,20610,20615,6572
20220209,1136,20615,20615,20560,20565,162501
20220209,1137,20565,20580,20560,20575,45200
20220209,1138,20580,20600,20575,20590,37303
20220209,1139,20590,20590,20575,20585,23977
20220209,1140,20585,20590,20575,20580,16468
20220209,1141,20580,20580,20570,20575,31869
20220209,1142,20575,20580,20560,20570,32242
20220209,1143,20565,20575,20565,20565,13672
20220209,1144,20565,20565,20525,20540,117032
20220209,1145,20540,20560,20535,20550,36375
20220209,1146,20555,20570,20540,20570,15407
20220209,1147,20570,20575,20565,20565,12205
20220209,1148,20560,20585,20555,20575,23277
20220209,1149,20575,20580,20565,20570,6118
20220209,1150,20570,20570,20555,20565,11472
20220209,1151,20560,20580,20560,20570,17415
20220209,1152,20575,20580,20565,20570,7337
20220209,1153,20570,20590,20570,20580,9290
20220209,1154,20580,20605,20580,20605,29814
20220209,1155,20605,20610,20595,20600,41657
20220209,1156,20600,20610,20600,20600,32225
20220209,1157,20605,20605,20600,20600,40646
20220209,1158,20600,20605,20585,20590,10270
20220209,1159,20590,20595,20590,20595,17707
20220209,1200,20595,20600,20585,20590,17536
20220209,1201,20590,20600,20590,20595,5974
20220209,1202,20600,20605,20590,20605,4692
20220209,1203,20600,20635,20600,20625,123053
20220209,1204,20625,20625,20610,20620,14098
20220209,1205,20620,20620,20615,20620,4653
20220209,1206,20620,20625,20615,20620,22753
20220209,1207,20620,20635,20620,20625,31667
20220209,1208,20625,20625,20615,20620,2225
20220209,1209,20620,20635,20615,20625,9244
20220209,1210,20625,20635,20625,20630,16897
20220209,1211,20625,20635,20625,20630,8668
20220209,1212,20630,20635,20625,20630,17381
20220209,1213,20630,20630,20615,20620,4754
20220209,1214,20620,20625,20615,20620,4387
20220209,1215,20620,20625,20615,20620,2680
20220209,1216,20620,20620,20595,20605,60718
20220209,1217,20600,20600,20575,20585,17869
20220209,1218,20590,20590,20580,20590,11268
20220209,1219,20585,20600,20585,20595,35843
20220209,1220,20595,20600,20590,20600,3385
20220209,1221,20600,20605,20595,20600,3846
20220209,1222,20600,20600,20595,20600,6216
20220209,1223,20595,20615,20595,20615,12413
20220209,1224,20615,20625,20600,20600,49839
20220209,1225,20600,20605,20600,20605,2068
20220209,1226,20610,20610,20600,20605,6900
20220209,1227,20605,20610,20605,20610,1619
20220209,1228,20605,20620,20605,20620,2797
20220209,1229,20620,20625,20615,20620,11624
20220209,1230,20615,20615,20610,20615,4988
20220209,1231,20620,20635,20615,20635,30227
20220209,1232,20635,20645,20630,20635,49863
20220209,1233,20635,20640,20630,20640,7846
20220209,1234,20640,20650,20635,20645,32847
20220209,1235,20650,20655,20640,20645,46533
20220209,1236,20645,20650,20645,20650,3007
20220209,1237,20650,20655,20645,20650,30075
20220209,1238,20645,20670,20645,20665,51575
20220209,1239,20665,20675,20655,20655,35159
20220209,1240,20660,20670,20645,20650,31882
20220209,1241,20650,20655,20645,20650,18832
20220209,1242,20650,20660,20645,20660,15665
20220209,1243,20660,20660,20650,20655,23661
20220209,1244,20650,20650,20645,20645,5442
20220209,1245,20645,20650,20625,20625,48951
20220209,1246,20630,20640,20625,20635,12481
20220209,1247,20635,20645,20635,20640,18531
20220209,1248,20645,20645,20635,20640,2430
20220209,1249,20635,20635,20610,20615,66795
20220209,1250,20615,20625,20610,20610,51282
20220209,1251,20605,20620,20595,20615,29164
20220209,1252,20615,20625,20615,20615,22914
20220209,1253,20615,20620,20610,20615,14838
20220209,1254,20615,20630,20615,20625,3323
20220209,1255,20630,20630,20620,20625,6831
20220209,1256,20625,20630,20620,20625,6606
20220209,1257,20625,20625,20605,20605,56113
20220209,1258,20610,20625,20610,20610,20015
20220209,1259,20615,20625,20615,20620,12302
20220209,1300,20615,20630,20615,20630,51131
20220209,1301,20630,20635,20625,20625,27170
20220209,1302,20625,20635,20620,20635,1771
20220209,1303,20635,20640,20630,20635,7492
20220209,1304,20630,20635,20630,20635,5053
20220209,1305,20635,20650,20635,20645,26868
20220209,1306,20650,20650,20640,20645,5842
20220209,1307,20640,20645,20635,20640,11507
20220209,1308,20640,20650,20635,20645,7586
20220209,1309,20645,20650,20645,20645,9170
20220209,1310,20645,20675,20645,20665,97914
20220209,1311,20665,20670,20655,20660,11241
20220209,1312,20660,20660,20655,20655,25243
20220209,1313,20655,20655,20645,20655,9901
20220209,1314,20655,20655,20650,20650,1237
20220209,1315,20650,20650,20645,20645,20575
20220209,1316,20650,20650,20640,20645,15178
20220209,1317,20645,20650,20645,20645,4012
20220209,1318,20645,20660,20645,20655,27698
20220209,1319,20655,20660,20655,20660,1526
20220209,1320,20660,20660,20655,20660,15210
20220209,1321,20660,20675,20660,20675,30740
20220209,1322,20675,20680,20665,20665,17247
20220209,1323,20670,20695,20665,20695,96441
20220209,1324,20695,20745,20690,20740,403490
20220209,1325,20740,20765,20735,20760,250950
20220209,1326,20760,20765,20750,20750,58523
20220209,1327,20750,20760,20740,20750,92297
20220209,1328,20760,20790,20755,20770,269467
20220209,1329,20770,20775,20755,20765,22413
20220209,1330,20765,20765,20755,20755,17145
20220209,1331,20760,20765,20755,20760,18031
20220209,1332,20760,20760,20735,20735,66808
20220209,1333,20735,20740,20720,20730,39172
20220209,1334,20730,20745,20720,20740,65391
20220209,1335,20735,20745,20735,20740,14194
20220209,1336,20735,20740,20730,20740,7230
20220209,1337,20735,20745,20730,20735,26382
20220209,1338,20735,20740,20730,20735,8225
20220209,1339,20735,20740,20720,20720,14983
20220209,1340,20730,20730,20720,20730,16838
20220209,1341,20725,20730,20720,20720,11901
20220209,1342,20720,20725,20705,20720,44316
20220209,1343,20720,20730,20715,20725,7546
20220209,1344,20725,20740,20720,20735,9521
20220209,1345,20740,20745,20730,20735,37155
20220209,1346,20735,20745,20735,20735,13051
20220209,1347,20740,20745,20730,20735,16743
20220209,1348,20730,20745,20725,20740,17352
20220209,1349,20740,20745,20730,20730,16695
20220209,1350,20730,20730,20715,20725,9076
20220209,1351,20725,20730,20710,20725,13795
20220209,1352,20730,20730,20720,20725,10607
20220209,1353,20730,20740,20725,20735,67544
20220209,1354,20735,20735,20725,20725,4659
20220209,1355,20725,20735,20725,20730,5017
20220209,1356,20730,20735,20725,20735,4276
20220209,1357,20735,20735,20720,20730,21361
20220209,1358,20730,20730,20715,20720,7833
20220209,1359,20720,20720,20695,20715,66604
20220209,1400,20710,20725,20710,20720,8175
20220209,1401,20725,20725,20715,20720,4224
20220209,1402,20720,20730,20715,20725,7664
20220209,1403,20725,20735,20725,20730,23099
20220209,1404,20730,20735,20725,20730,7695
20220209,1405,20730,20735,20730,20735,20120
20220209,1406,20735,20750,20735,20745,29153
20220209,1407,20745,20760,20745,20755,71153
20220209,1408,20755,20780,20750,20780,106660
20220209,1409,20775,20790,20775,20775,77799
20220209,1410,20775,20780,20765,20775,130001
20220209,1411,20775,20780,20760,20760,174497
20220209,1412,20765,20770,20755,20765,25791
20220209,1413,20765,20770,20760,20765,11270
20220209,1414,20770,20780,20765,20770,127597
20220209,1415,20765,20765,20745,20750,144517
20220209,1416,20755,20765,20750,20750,28512
20220209,1417,20760,20770,20755,20765,12739
20220209,1418,20765,20765,20750,20750,7083
20220209,1419,20750,20755,20740,20755,34721
20220209,1420,20750,20760,20750,20755,21247
20220209,1421,20750,20755,20750,20755,46154
20220209,1422,20750,20760,20750,20750,12555
20220209,1423,20755,20755,20740,20745,65631
20220209,1424,20740,20755,20740,20750,10950
20220209,1425,20745,20745,20725,20730,28452
20220209,1426,20730,20735,20725,20735,3751
20220209,1427,20735,20735,20700,20705,86695
20220209,1428,20700,20705,20695,20705,44384
20220209,1429,20705,20730,20700,20720,37760
20220209,1430,20720,20720,20710,20720,21630
20220209,1431,20715,20725,20715,20720,16980
20220209,1432,20720,20720,20715,20715,7006
20220209,1433,20715,20720,20700,20720,73001
20220209,1434,20720,20735,20720,20730,33518
20220209,1435,20735,20740,20720,20730,30749
20220209,1436,20730,20730,20715,20720,31817
20220209,1437,20720,20730,20715,20725,46655
20220209,1438,20730,20740,20725,20735,117367
20220209,1439,20730,20735,20725,20730,7312
20220209,1440,20735,20735,20720,20725,77248
20220209,1441,20720,20735,20720,20735,29286
20220209,1442,20735,20735,20725,20730,72732
20220209,1443,20735,20735,20725,20730,15217
20220209,1444,20735,20740,20730,20740,51658
20220209,1445,20740,20760,20740,20755,116271
20220209,1446,20760,20765,20750,20750,75169
20220209,1447,20750,20765,20745,20765,26599
20220209,1448,20765,20770,20745,20745,68478
20220209,1449,20745,20745,20725,20730,111728
20220209,1450,20730,20730,20720,20730,50835
20220209,1451,20725,20730,20720,20725,15360
20220209,1452,20725,20740,20720,20735,10177
20220209,1453,20730,20740,20730,20740,21847
20220209,1454,20735,20740,20730,20730,17331
20220209,1455,20730,20735,20725,20735,20631
20220209,1456,20730,20740,20725,20730,26073
20220209,1457,20735,20740,20725,20740,12709
20220209,1458,20735,20740,20730,20735,6669
20220209,1459,20730,20735,20725,20730,4364
20220209,1500,20730,20730,20720,20725,46928
20220209,1501,20720,20740,20720,20740,15165
20220209,1502,20740,20750,20730,20750,81347
20220209,1503,20750,20765,20750,20755,55601
20220209,1504,20755,20765,20750,20750,25290
20220209,1505,20750,20755,20750,20750,14725
20220209,1506,20755,20760,20750,20750,85093
20220209,1507,20750,20760,20750,20750,26482
20220209,1508,20755,20755,20750,20755,17951
20220209,1509,20755,20755,20750,20755,8627
20220209,1510,20755,20755,20750,20750,23764
20220209,1511,20755,20755,20750,20750,21118
20220209,1512,20750,20755,20735,20740,24648
20220209,1513,20740,20740,20725,20730,18459
20220209,1514,20730,20745,20725,20745,93286
20220209,1515,20740,20745,20735,20740,36873
20220209,1516,20740,20745,20735,20745,17076
20220209,1517,20745,20755,20740,20755,61650
20220209,1518,20755,20760,20755,20760,38059
20220209,1519,20760,20765,20750,20755,74082
20220209,1520,20755,20760,20745,20750,85915
20220209,1530,20780,20780,20780,20780,213183