날짜,시간,시가,고가,저가,종가,거래량
20220223,0901,20470,20535,20455,20465,590944
20220223,0902,20465,20540,20465,20510,235356
20220223,0903,20505,20530,20425,20435,240659
20220223,0904,20435,20445,20395,20405,186567
20220223,0905,20410,20435,20390,20430,147401
20220223,0906,20435,20445,20410,20435,121624
20220223,0907,20450,20450,20385,20405,101631
20220223,0908,20400,20400,20385,20395,87358
20220223,0909,20400,20405,20365,20370,136329
20220223,0910,20370,20385,20320,20330,98535
20220223,0911,20330,20340,20310,20330,74098
20220223,0912,20335,20335,20295,20300,105180
20220223,0913,20305,20355,20305,20330,88474
20220223,0914,20340,20385,20330,20380,122792
20220223,0915,20375,20380,20350,20380,89891
20220223,0916,20375,20415,20370,20400,143427
20220223,0917,20395,20415,20380,20395,113292
20220223,0918,20390,20390,20360,20385,98931
20220223,0919,20385,20385,20355,20365,80019
20220223,0920,20365,20390,20345,20385,109962
20220223,0921,20390,20435,20385,20395,158361
20220223,0922,20395,20430,20365,20380,83022
20220223,0923,20375,20395,20345,20345,63759
20220223,0924,20345,20360,20330,20355,34574
20220223,0925,20355,20375,20350,20375,43979
20220223,0926,20375,20400,20360,20360,65406
20220223,0927,20360,20360,20340,20345,39374
20220223,0928,20350,20395,20350,20385,45104
20220223,0929,20390,20395,20350,20360,50271
20220223,0930,20355,20400,20355,20365,55240
20220223,0931,20365,20410,20355,20385,80538
20220223,0932,20385,20390,20355,20360,54972
20220223,0933,20365,20365,20340,20355,88022
20220223,0934,20350,20380,20345,20370,37273
20220223,0935,20370,20395,20370,20380,67627
20220223,0936,20385,20385,20360,20360,32110
20220223,0937,20370,20370,20335,20340,93018
20220223,0938,20340,20350,20325,20325,71606
20220223,0939,20325,20325,20265,20310,245455
20220223,0940,20305,20330,20305,20320,65950
20220223,0941,20320,20320,20305,20315,45845
20220223,0942,20315,20340,20310,20315,24929
20220223,0943,20315,20330,20280,20300,68650
20220223,0944,20295,20315,20285,20305,38636
20220223,0945,20305,20315,20300,20305,39447
20220223,0946,20305,20340,20305,20315,63114
20220223,0947,20320,20345,20320,20335,66671
20220223,0948,20340,20340,20325,20330,21523
20220223,0949,20335,20355,20325,20330,58466
20220223,0950,20325,20330,20315,20325,35247
20220223,0951,20330,20335,20295,20305,62085
20220223,0952,20310,20310,20275,20285,85242
20220223,0953,20285,20295,20275,20280,39988
20220223,0954,20280,20300,20255,20300,96116
20220223,0955,20300,20305,20295,20305,40027
20220223,0956,20305,20310,20285,20305,23145
20220223,0957,20305,20310,20300,20305,12877
20220223,0958,20305,20330,20300,20320,89849
20220223,0959,20325,20340,20325,20330,42068
20220223,1000,20330,20355,20325,20345,67761
20220223,1001,20340,20365,20335,20335,85927
20220223,1002,20335,20385,20330,20375,67474
20220223,1003,20380,20390,20345,20345,66510
20220223,1004,20350,20375,20345,20370,60295
20220223,1005,20370,20385,20370,20380,56932
20220223,1006,20380,20385,20360,20365,15261
20220223,1007,20370,20405,20365,20400,114517
20220223,1008,20400,20415,20400,20400,68205
20220223,1009,20405,20425,20405,20415,66845
20220223,1010,20420,20445,20410,20410,108364
20220223,1011,20415,20425,20410,20410,62906
20220223,1012,20410,20415,20400,20410,69407
20220223,1013,20415,20435,20415,20435,83578
20220223,1014,20435,20440,20430,20440,31516
20220223,1015,20435,20445,20430,20430,33033
20220223,1016,20435,20440,20410,20410,67546
20220223,1017,20415,20430,20390,20395,35139
20220223,1018,20400,20410,20395,20400,31623
20220223,1019,20400,20420,20400,20405,9799
20220223,1020,20405,20405,20380,20400,30510
20220223,1021,20390,20405,20385,20400,19705
20220223,1022,20395,20395,20385,20390,12462
20220223,1023,20390,20410,20390,20405,11438
20220223,1024,20405,20420,20405,20415,29599
20220223,1025,20420,20430,20405,20405,53022
20220223,1026,20400,20400,20375,20375,61919
20220223,1027,20385,20390,20370,20385,27599
20220223,1028,20380,20380,20335,20335,78129
20220223,1029,20335,20335,20280,20335,164790
20220223,1030,20330,20335,20295,20300,83080
20220223,1031,20300,20305,20225,20240,252818
20220223,1032,20235,20285,20215,20280,170090
20220223,1033,20275,20280,20245,20255,61429
20220223,1034,20255,20255,20225,20235,71359
20220223,1035,20235,20265,20225,20255,68333
20220223,1036,20255,20280,20230,20280,90641
20220223,1037,20280,20290,20265,20270,60808
20220223,1038,20270,20300,20270,20285,35298
20220223,1039,20285,20295,20270,20285,42578
20220223,1040,20290,20295,20275,20295,46144
20220223,1041,20290,20300,20260,20275,62482
20220223,1042,20270,20280,20240,20260,70558
20220223,1043,20255,20260,20235,20245,65518
20220223,1044,20240,20265,20235,20265,43399
20220223,1045,20265,20275,20260,20275,36974
20220223,1046,20270,20270,20235,20245,35356
20220223,1047,20245,20255,20225,20230,80363
20220223,1048,20230,20250,20230,20245,42752
20220223,1049,20240,20240,20180,20195,274788
20220223,1050,20195,20215,20185,20205,45492
20220223,1051,20210,20235,20195,20225,82086
20220223,1052,20220,20225,20205,20210,39299
20220223,1053,20205,20205,20170,20175,121721
20220223,1054,20175,20190,20155,20190,89899
20220223,1055,20185,20215,20180,20215,94287
20220223,1056,20215,20230,20205,20210,63309
20220223,1057,20215,20240,20205,20240,58332
20220223,1058,20245,20260,20220,20220,88804
20220223,1059,20230,20255,20225,20240,23840
20220223,1100,20240,20250,20240,20245,30665
20220223,1101,20250,20265,20240,20265,48019
20220223,1102,20265,20285,20260,20270,84157
20220223,1103,20275,20285,20265,20275,42210
20220223,1104,20275,20280,20260,20275,66700
20220223,1105,20275,20280,20260,20265,10922
20220223,1106,20265,20285,20260,20270,55669
20220223,1107,20275,20280,20260,20265,46469
20220223,1108,20260,20275,20260,20265,25499
20220223,1109,20260,20270,20250,20250,16698
20220223,1110,20250,20280,20250,20275,53951
20220223,1111,20275,20295,20275,20285,83816
20220223,1112,20280,20285,20270,20270,16626
20220223,1113,20270,20290,20270,20290,23736
20220223,1114,20290,20290,20280,20285,8795
20220223,1115,20290,20290,20275,20290,33767
20220223,1116,20285,20290,20250,20260,33290
20220223,1117,20255,20270,20255,20260,9604
20220223,1118,20265,20265,20245,20255,39654
20220223,1119,20250,20260,20245,20250,13574
20220223,1120,20250,20265,20250,20260,34666
20220223,1121,20255,20265,20240,20245,24792
20220223,1122,20245,20255,20240,20250,28363
20220223,1123,20255,20265,20250,20260,32768
20220223,1124,20265,20280,20260,20280,43310
20220223,1125,20275,20280,20250,20250,14742
20220223,1126,20250,20250,20240,20240,30148
20220223,1127,20240,20255,20235,20240,16898
20220223,1128,20240,20240,20190,20190,93142
20220223,1129,20190,20200,20160,20200,111080
20220223,1130,20195,20205,20190,20200,63736
20220223,1131,20200,20225,20195,20225,55594
20220223,1132,20220,20230,20220,20225,35750
20220223,1133,20225,20230,20220,20220,30906
20220223,1134,20220,20230,20210,20225,13734
20220223,1135,20220,20240,20215,20235,9128
20220223,1136,20235,20245,20225,20235,18980
20220223,1137,20235,20240,20220,20240,15519
20220223,1138,20240,20240,20220,20220,3854
20220223,1139,20225,20225,20205,20215,22749
20220223,1140,20215,20220,20210,20210,10024
20220223,1141,20215,20215,20195,20205,32687
20220223,1142,20205,20220,20200,20220,17280
20220223,1143,20220,20230,20215,20225,14260
20220223,1144,20230,20230,20220,20230,13306
20220223,1145,20230,20230,20215,20225,34185
20220223,1146,20225,20225,20205,20210,4442
20220223,1147,20215,20225,20210,20210,6096
20220223,1148,20210,20215,20175,20190,99789
20220223,1149,20195,20195,20170,20180,19393
20220223,1150,20180,20205,20180,20205,89673
20220223,1151,20205,20215,20205,20210,17140
20220223,1152,20210,20230,20210,20225,23525
20220223,1153,20220,20220,20205,20210,6816
20220223,1154,20215,20215,20185,20185,25990
20220223,1155,20185,20200,20180,20195,19581
20220223,1156,20200,20215,20195,20215,28006
20220223,1157,20220,20220,20195,20205,26569
20220223,1158,20200,20205,20185,20195,14500
20220223,1159,20195,20205,20185,20185,15002
20220223,1200,20185,20195,20180,20190,25665
20220223,1201,20195,20195,20180,20185,5950
20220223,1202,20185,20195,20160,20165,88682
20220223,1203,20165,20165,20125,20140,127136
20220223,1204,20140,20170,20140,20170,36658
20220223,1205,20165,20185,20165,20185,55286
20220223,1206,20185,20190,20180,20185,17140
20220223,1207,20180,20195,20180,20190,35484
20220223,1208,20190,20200,20190,20195,37213
20220223,1209,20195,20195,20170,20175,27308
20220223,1210,20170,20180,20160,20175,15889
20220223,1211,20175,20175,20140,20150,72831
20220223,1212,20150,20150,20135,20135,86938
20220223,1213,20135,20145,20130,20140,20197
20220223,1214,20145,20145,20115,20115,60620
20220223,1215,20115,20115,20095,20100,185862
20220223,1216,20100,20120,20100,20115,24935
20220223,1217,20115,20135,20105,20135,44933
20220223,1218,20135,20145,20130,20140,38888
20220223,1219,20145,20145,20130,20140,14528
20220223,1220,20140,20145,20120,20130,17050
20220223,1221,20130,20145,20130,20145,17256
20220223,1222,20150,20155,20135,20140,16439
20220223,1223,20140,20160,20135,20155,24739
20220223,1224,20155,20170,20155,20155,34707
20220223,1225,20160,20160,20145,20145,15013
20220223,1226,20145,20160,20145,20160,11212
20220223,1227,20165,20180,20165,20180,23924
20220223,1228,20180,20180,20170,20175,29210
20220223,1229,20175,20180,20175,20180,14633
20220223,1230,20180,20190,20175,20190,12146
20220223,1231,20190,20210,20190,20210,64838
20220223,1232,20210,20215,20190,20195,45626
20220223,1233,20195,20215,20190,20210,23809
20220223,1234,20210,20210,20190,20200,40535
20220223,1235,20195,20205,20190,20205,20068
20220223,1236,20200,20205,20195,20200,22007
20220223,1237,20195,20195,20160,20160,45078
20220223,1238,20160,20175,20160,20165,21758
20220223,1239,20165,20165,20160,20160,15761
20220223,1240,20160,20180,20155,20180,29164
20220223,1241,20175,20180,20160,20175,13703
20220223,1242,20170,20190,20170,20190,17656
20220223,1243,20190,20195,20180,20180,12744
20220223,1244,20180,20190,20180,20180,5433
20220223,1245,20180,20180,20160,20165,32585
20220223,1246,20165,20185,20165,20180,8261
20220223,1247,20180,20190,20175,20190,23683
20220223,1248,20190,20205,20180,20200,30314
20220223,1249,20195,20200,20180,20180,22415
20220223,1250,20180,20180,20175,20180,27795
20220223,1251,20180,20185,20165,20170,27298
20220223,1252,20170,20175,20160,20160,19139
20220223,1253,20160,20170,20160,20165,9151
20220223,1254,20165,20170,20160,20160,15370
20220223,1255,20160,20175,20160,20175,8627
20220223,1256,20170,20180,20170,20175,18460
20220223,1257,20175,20215,20175,20215,71838
20220223,1258,20220,20225,20195,20195,47072
20220223,1259,20200,20220,20195,20220,43361
20220223,1300,20215,20250,20215,20250,92523
20220223,1301,20250,20250,20230,20240,40511
20220223,1302,20240,20240,20220,20225,34582
20220223,1303,20225,20225,20215,20215,15660
20220223,1304,20215,20215,20195,20210,50912
20220223,1305,20215,20220,20195,20195,41838
20220223,1306,20200,20210,20195,20205,61510
20220223,1307,20210,20215,20200,20205,9745
20220223,1308,20210,20210,20185,20195,28348
20220223,1309,20195,20205,20190,20190,8447
20220223,1310,20195,20220,20195,20220,25257
20220223,1311,20220,20230,20215,20220,20566
20220223,1312,20215,20215,20210,20215,5666
20220223,1313,20210,20220,20210,20220,5976
20220223,1314,20220,20225,20215,20215,14714
20220223,1315,20220,20220,20210,20210,4351
20220223,1316,20210,20215,20210,20210,3594
20220223,1317,20210,20215,20205,20205,4780
20220223,1318,20210,20210,20205,20210,7649
20220223,1319,20210,20210,20200,20210,55421
20220223,1320,20210,20210,20185,20185,74407
20220223,1321,20185,20220,20185,20220,11835
20220223,1322,20220,20220,20200,20200,10949
20220223,1323,20200,20200,20170,20175,97906
20220223,1324,20180,20180,20160,20170,30367
20220223,1325,20175,20190,20175,20190,48723
20220223,1326,20190,20200,20190,20195,89786
20220223,1327,20195,20195,20185,20185,11421
20220223,1328,20180,20190,20175,20185,8305
20220223,1329,20180,20195,20180,20180,19387
20220223,1330,20180,20180,20160,20175,36527
20220223,1331,20175,20185,20170,20185,22571
20220223,1332,20185,20210,20185,20200,40540
20220223,1333,20200,20210,20200,20205,7219
20220223,1334,20200,20205,20200,20205,5418
20220223,1335,20205,20220,20205,20215,11332
20220223,1336,20215,20220,20210,20210,17254
20220223,1337,20210,20210,20200,20205,16843
20220223,1338,20205,20205,20200,20200,13387
20220223,1339,20200,20200,20185,20195,22338
20220223,1340,20195,20210,20195,20205,13546
20220223,1341,20205,20220,20205,20220,23749
20220223,1342,20220,20225,20210,20225,17188
20220223,1343,20230,20230,20220,20230,16592
20220223,1344,20230,20230,20220,20220,18252
20220223,1345,20220,20250,20220,20240,105259
20220223,1346,20240,20280,20235,20270,132926
20220223,1347,20265,20270,20255,20265,72254
20220223,1348,20265,20320,20265,20295,256532
20220223,1349,20295,20305,20275,20280,21212
20220223,1350,20280,20295,20280,20295,11838
20220223,1351,20295,20310,20290,20290,47585
20220223,1352,20285,20300,20280,20290,21580
20220223,1353,20285,20290,20280,20285,8950
20220223,1354,20285,20300,20280,20295,33492
20220223,1355,20300,20320,20295,20305,42053
20220223,1356,20310,20315,20305,20310,27695
20220223,1357,20315,20320,20305,20320,56762
20220223,1358,20320,20330,20295,20300,64190
20220223,1359,20300,20305,20300,20305,20994
20220223,1400,20305,20320,20305,20310,22481
20220223,1401,20310,20330,20305,20325,30472
20220223,1402,20325,20335,20320,20320,67639
20220223,1403,20320,20340,20320,20325,46230
20220223,1404,20320,20335,20315,20330,34168
20220223,1405,20330,20335,20325,20335,33227
20220223,1406,20335,20340,20325,20335,15046
20220223,1407,20335,20335,20320,20320,34464
20220223,1408,20325,20330,20320,20320,16161
20220223,1409,20320,20335,20315,20325,16455
20220223,1410,20320,20320,20305,20320,44409
20220223,1411,20320,20325,20315,20315,25735
20220223,1412,20315,20325,20310,20315,34399
20220223,1413,20315,20315,20305,20305,21374
20220223,1414,20305,20305,20300,20300,45196
20220223,1415,20300,20310,20295,20295,19627
20220223,1416,20300,20300,20275,20300,54724
20220223,1417,20305,20320,20285,20285,33372
20220223,1418,20290,20295,20290,20295,5847
20220223,1419,20300,20305,20295,20300,6365
20220223,1420,20300,20300,20290,20300,17972
20220223,1421,20295,20300,20295,20295,21759
20220223,1422,20300,20300,20285,20295,4660
20220223,1423,20290,20295,20270,20280,54701
20220223,1424,20285,20290,20280,20285,13948
20220223,1425,20285,20285,20275,20285,21913
20220223,1426,20285,20285,20260,20270,105292
20220223,1427,20270,20280,20265,20265,26979
20220223,1428,20270,20285,20260,20280,23466
20220223,1429,20285,20300,20280,20295,20326
20220223,1430,20295,20300,20280,20290,30349
20220223,1431,20290,20290,20275,20285,24873
20220223,1432,20290,20330,20290,20310,132478
20220223,1433,20310,20325,20305,20325,15197
20220223,1434,20315,20325,20295,20295,26027
20220223,1435,20290,20300,20270,20280,44314
20220223,1436,20275,20290,20275,20275,14402
20220223,1437,20275,20285,20275,20285,14898
20220223,1438,20285,20290,20275,20280,11997
20220223,1439,20280,20295,20280,20290,34624
20220223,1440,20290,20305,20290,20295,19550
20220223,1441,20295,20300,20285,20285,35510
20220223,1442,20290,20290,20285,20285,11957
20220223,1443,20285,20285,20280,20280,8567
20220223,1444,20280,20285,20275,20275,14994
20220223,1445,20280,20285,20275,20280,3615
20220223,1446,20280,20285,20270,20270,13911
20220223,1447,20275,20295,20275,20285,13100
20220223,1448,20275,20280,20265,20280,25927
20220223,1449,20285,20290,20280,20290,9644
20220223,1450,20290,20310,20290,20305,45926
20220223,1451,20305,20310,20300,20310,15511
20220223,1452,20305,20315,20300,20315,55840
20220223,1453,20315,20315,20305,20310,31213
20220223,1454,20310,20320,20310,20315,59778
20220223,1455,20315,20315,20305,20305,34507
20220223,1456,20305,20310,20300,20305,26068
20220223,1457,20305,20305,20300,20305,5485
20220223,1458,20305,20305,20300,20305,75559
20220223,1459,20305,20320,20300,20320,72703
20220223,1500,20320,20330,20315,20315,25090
20220223,1501,20310,20330,20305,20325,18461
20220223,1502,20325,20335,20320,20335,67167
20220223,1503,20335,20390,20335,20380,268837
20220223,1504,20380,20395,20365,20375,61801
20220223,1505,20375,20380,20365,20370,73580
20220223,1506,20370,20375,20340,20345,74246
20220223,1507,20345,20360,20335,20360,36789
20220223,1508,20360,20360,20345,20350,25505
20220223,1509,20350,20350,20345,20350,27223
20220223,1510,20345,20350,20330,20335,29034
20220223,1511,20340,20350,20330,20345,23104
20220223,1512,20345,20350,20340,20350,40998
20220223,1513,20350,20360,20350,20355,15721
20220223,1514,20355,20365,20350,20360,58678
20220223,1515,20360,20380,20360,20370,22353
20220223,1516,20380,20380,20365,20375,26267
20220223,1517,20370,20370,20365,20370,5576
20220223,1518,20370,20375,20355,20360,59715
20220223,1519,20360,20360,20345,20350,33331
20220223,1520,20350,20355,20345,20350,82301
20220223,1530,20320,20320,20320,20320,261431