날짜,시간,시가,고가,저가,종가,거래량
20220210,0901,2400,2405,2390,2400,5883962
20220210,0902,2400,2400,2390,2395,2890529
20220210,0903,2395,2400,2390,2395,3770741
20220210,0904,2400,2400,2390,2400,2260507
20220210,0905,2395,2400,2390,2400,498022
20220210,0906,2400,2400,2390,2395,2940580
20220210,0907,2395,2400,2390,2395,624598
20220210,0908,2400,2400,2395,2400,584278
20220210,0909,2400,2405,2395,2405,1883764
20220210,0910,2400,2410,2400,2405,1875037
20220210,0911,2405,2405,2395,2405,1528064
20220210,0912,2400,2405,2400,2405,1212339
20220210,0913,2405,2405,2400,2405,1034601
20220210,0914,2405,2405,2400,2405,65795
20220210,0915,2405,2405,2400,2405,186658
20220210,0916,2405,2405,2400,2405,358274
20220210,0917,2400,2405,2395,2400,3045836
20220210,0918,2400,2400,2395,2400,701212
20220210,0919,2400,2405,2395,2400,244413
20220210,0920,2400,2400,2395,2400,323084
20220210,0921,2395,2400,2390,2395,4654391
20220210,0922,2395,2400,2390,2395,538881
20220210,0923,2395,2395,2390,2390,69714
20220210,0924,2390,2395,2390,2395,170600
20220210,0925,2395,2395,2385,2390,3096895
20220210,0926,2390,2390,2385,2385,1749804
20220210,0927,2385,2390,2385,2390,432950
20220210,0928,2390,2395,2385,2390,892372
20220210,0929,2390,2395,2390,2395,582370
20220210,0930,2395,2395,2390,2395,159176
20220210,0931,2395,2395,2390,2395,156926
20220210,0932,2395,2395,2390,2395,48881
20220210,0933,2390,2395,2390,2395,57229
20220210,0934,2395,2395,2390,2395,174878
20220210,0935,2395,2400,2395,2395,1655941
20220210,0936,2395,2395,2390,2395,378454
20220210,0937,2395,2400,2395,2400,50392
20220210,0938,2400,2400,2395,2400,45865
20220210,0939,2400,2400,2395,2400,343958
20220210,0940,2400,2405,2395,2405,2664909
20220210,0941,2405,2405,2400,2405,172529
20220210,0942,2405,2405,2400,2405,200488
20220210,0943,2400,2405,2395,2400,1873682
20220210,0944,2400,2405,2400,2405,543248
20220210,0945,2405,2410,2400,2405,2700859
20220210,0946,2405,2405,2400,2400,27249
20220210,0947,2405,2405,2400,2400,454921
20220210,0948,2405,2405,2400,2400,37602
20220210,0949,2400,2410,2400,2405,1620176
20220210,0950,2405,2410,2400,2405,98968
20220210,0951,2405,2410,2405,2410,1632075
20220210,0952,2410,2410,2405,2410,560762
20220210,0953,2410,2410,2405,2410,1163950
20220210,0954,2410,2410,2405,2410,69263
20220210,0955,2405,2410,2405,2405,114738
20220210,0956,2410,2410,2405,2410,99594
20220210,0957,2405,2410,2400,2400,794924
20220210,0958,2400,2405,2400,2405,3850
20220210,0959,2405,2410,2405,2410,255078
20220210,1000,2410,2410,2405,2410,221690
20220210,1001,2410,2410,2405,2410,71940
20220210,1002,2410,2410,2405,2405,881035
20220210,1003,2410,2410,2405,2410,33633
20220210,1004,2410,2410,2405,2405,14776
20220210,1005,2410,2415,2410,2415,925868
20220210,1006,2415,2415,2410,2415,180001
20220210,1007,2415,2415,2410,2415,109424
20220210,1008,2415,2415,2410,2415,428113
20220210,1009,2415,2415,2410,2415,60345
20220210,1010,2415,2415,2410,2410,57403
20220210,1011,2415,2415,2410,2415,29256
20220210,1012,2415,2415,2410,2415,26646
20220210,1013,2410,2415,2410,2410,938088
20220210,1014,2410,2415,2410,2410,236308
20220210,1015,2415,2415,2410,2415,55260
20220210,1016,2415,2415,2405,2415,625733
20220210,1017,2410,2415,2405,2405,45570
20220210,1018,2410,2410,2405,2410,58059
20220210,1019,2405,2410,2405,2410,2115
20220210,1020,2410,2410,2405,2410,467032
20220210,1021,2410,2410,2405,2410,63211
20220210,1022,2410,2410,2405,2410,26129
20220210,1023,2405,2410,2405,2405,4458
20220210,1024,2405,2410,2405,2405,13833
20220210,1025,2405,2410,2405,2405,109071
20220210,1026,2405,2410,2405,2405,29117
20220210,1027,2410,2410,2405,2405,189912
20220210,1028,2405,2415,2405,2415,342754
20220210,1029,2415,2415,2410,2415,711986
20220210,1030,2415,2420,2410,2420,1243596
20220210,1031,2420,2420,2415,2420,286515
20220210,1032,2420,2425,2420,2425,1005504
20220210,1033,2425,2425,2420,2425,479336
20220210,1034,2425,2425,2420,2425,569594
20220210,1035,2425,2425,2420,2425,355978
20220210,1036,2425,2425,2420,2420,655024
20220210,1037,2425,2425,2420,2425,141881
20220210,1038,2425,2425,2420,2420,1566886
20220210,1039,2425,2425,2420,2420,350048
20220210,1040,2420,2425,2420,2420,1885901
20220210,1041,2420,2420,2415,2420,75413
20220210,1042,2420,2420,2415,2415,121622
20220210,1043,2415,2420,2415,2415,86446
20220210,1044,2420,2420,2415,2420,600432
20220210,1045,2420,2420,2415,2420,60094
20220210,1046,2420,2420,2415,2415,4087198
20220210,1047,2415,2415,2410,2415,215101
20220210,1048,2415,2415,2410,2410,47879
20220210,1049,2410,2415,2410,2415,53362
20220210,1050,2415,2415,2410,2415,69662
20220210,1051,2415,2415,2410,2415,12245
20220210,1052,2415,2415,2410,2415,577548
20220210,1053,2415,2415,2410,2415,2157018
20220210,1054,2415,2415,2415,2415,115898
20220210,1055,2415,2420,2415,2415,690580
20220210,1056,2420,2420,2420,2420,621307
20220210,1057,2420,2425,2420,2420,956096
20220210,1058,2425,2425,2420,2420,201695
20220210,1059,2420,2425,2415,2420,127409
20220210,1100,2420,2420,2415,2415,299809
20220210,1101,2420,2420,2415,2420,22006
20220210,1102,2420,2420,2415,2420,24973
20220210,1103,2420,2420,2415,2420,7106
20220210,1104,2420,2420,2415,2420,9284
20220210,1105,2415,2420,2415,2420,36881
20220210,1106,2420,2420,2415,2415,26160
20220210,1107,2420,2420,2415,2415,182522
20220210,1108,2415,2420,2415,2415,717506
20220210,1109,2420,2420,2415,2415,184525
20220210,1110,2420,2420,2415,2415,38770
20220210,1111,2415,2420,2415,2420,28079
20220210,1112,2420,2425,2415,2425,846351
20220210,1113,2425,2425,2420,2420,49740
20220210,1114,2420,2425,2420,2420,886097
20220210,1115,2420,2425,2415,2425,148690
20220210,1116,2425,2425,2415,2420,707625
20220210,1117,2420,2420,2415,2420,141911
20220210,1118,2420,2430,2420,2430,616996
20220210,1119,2430,2430,2425,2430,168690
20220210,1120,2430,2430,2425,2430,287298
20220210,1121,2430,2430,2425,2430,154094
20220210,1122,2430,2430,2425,2430,36655
20220210,1123,2430,2430,2425,2430,64829
20220210,1124,2430,2430,2425,2425,62567
20220210,1125,2425,2430,2425,2430,72494
20220210,1126,2430,2430,2425,2425,42633
20220210,1127,2425,2430,2425,2430,65732
20220210,1128,2430,2430,2425,2425,854297
20220210,1129,2425,2430,2420,2425,457527
20220210,1130,2425,2430,2425,2425,30419
20220210,1131,2425,2425,2420,2420,70755
20220210,1132,2425,2425,2420,2420,29232
20220210,1133,2425,2425,2420,2425,26271
20220210,1134,2420,2425,2420,2420,53219
20220210,1135,2425,2425,2420,2425,94355
20220210,1136,2420,2425,2415,2420,1136511
20220210,1137,2420,2425,2415,2420,383079
20220210,1138,2420,2420,2415,2420,64097
20220210,1139,2415,2420,2415,2420,11728
20220210,1140,2420,2420,2415,2415,20471
20220210,1141,2415,2420,2415,2415,18468
20220210,1142,2420,2420,2415,2415,14396
20220210,1143,2420,2420,2415,2420,24647
20220210,1144,2420,2420,2415,2420,24172
20220210,1145,2420,2425,2415,2420,500946
20220210,1146,2420,2420,2415,2420,108530
20220210,1147,2420,2420,2415,2420,3161607
20220210,1148,2415,2420,2415,2420,123842
20220210,1149,2420,2420,2415,2415,76985
20220210,1150,2420,2420,2410,2415,337122
20220210,1151,2410,2415,2410,2415,752355
20220210,1152,2415,2420,2410,2420,72552
20220210,1153,2420,2420,2415,2420,4846
20220210,1154,2420,2420,2415,2420,14569
20220210,1155,2420,2420,2415,2415,16656
20220210,1156,2415,2420,2415,2420,51412
20220210,1157,2415,2420,2415,2420,20100
20220210,1158,2420,2420,2420,2420,1336
20220210,1159,2420,2420,2415,2420,12926
20220210,1200,2420,2420,2415,2420,41569
20220210,1201,2420,2420,2410,2410,245677
20220210,1202,2415,2420,2415,2415,729050
20220210,1203,2415,2420,2415,2420,289699
20220210,1204,2420,2420,2415,2415,33407
20220210,1205,2420,2420,2415,2420,45602
20220210,1206,2420,2420,2420,2420,71671
20220210,1207,2420,2420,2415,2415,11146
20220210,1208,2415,2420,2415,2420,19124
20220210,1209,2420,2420,2415,2420,25104
20220210,1210,2420,2420,2415,2420,69338
20220210,1211,2420,2425,2415,2425,975074
20220210,1212,2425,2425,2420,2425,126675
20220210,1213,2425,2425,2420,2425,220443
20220210,1214,2425,2425,2420,2425,26651
20220210,1215,2425,2425,2420,2420,125498
20220210,1216,2420,2420,2415,2420,21987
20220210,1217,2420,2420,2415,2415,642123
20220210,1218,2415,2420,2415,2415,158173
20220210,1219,2420,2420,2420,2420,8871
20220210,1220,2420,2420,2415,2420,3255
20220210,1221,2420,2420,2415,2420,3813
20220210,1222,2420,2420,2415,2420,4700
20220210,1223,2420,2420,2415,2415,11655
20220210,1224,2420,2420,2415,2420,7371
20220210,1225,2415,2420,2415,2420,119365
20220210,1226,2420,2420,2415,2420,1699
20220210,1227,2420,2420,2420,2420,1677
20220210,1228,2420,2420,2415,2420,29329
20220210,1229,2420,2420,2415,2420,46724
20220210,1230,2420,2420,2415,2420,171184
20220210,1231,2420,2420,2420,2420,741138
20220210,1232,2425,2425,2420,2420,794019
20220210,1233,2420,2420,2420,2420,334284
20220210,1234,2420,2420,2415,2415,29518
20220210,1235,2420,2420,2420,2420,68594
20220210,1236,2415,2420,2415,2415,1044048
20220210,1237,2415,2420,2415,2420,65125
20220210,1238,2415,2415,2410,2415,69577
20220210,1239,2415,2415,2410,2410,111272
20220210,1240,2415,2415,2410,2410,92091
20220210,1241,2410,2415,2410,2415,27022
20220210,1242,2415,2415,2410,2415,13891
20220210,1243,2415,2415,2415,2415,9530
20220210,1244,2415,2415,2410,2415,29778
20220210,1245,2415,2415,2410,2415,21066
20220210,1246,2415,2415,2415,2415,198285
20220210,1247,2415,2420,2410,2415,270358
20220210,1248,2415,2415,2415,2415,62716
20220210,1249,2415,2415,2415,2415,17908
20220210,1250,2415,2415,2410,2415,6640
20220210,1251,2415,2420,2415,2420,278958
20220210,1252,2420,2420,2415,2415,438385
20220210,1253,2415,2415,2410,2410,7681
20220210,1254,2415,2415,2410,2415,10728
20220210,1255,2410,2415,2410,2415,1907968
20220210,1256,2415,2415,2410,2410,15243
20220210,1257,2410,2415,2405,2405,233300
20220210,1258,2405,2410,2405,2405,85713
20220210,1259,2405,2410,2405,2410,122654
20220210,1300,2410,2410,2405,2405,326629
20220210,1301,2405,2410,2405,2410,158278
20220210,1302,2405,2410,2405,2405,17897
20220210,1303,2405,2410,2405,2410,19264
20220210,1304,2410,2410,2405,2405,500878
20220210,1305,2405,2410,2405,2410,62073
20220210,1306,2410,2410,2405,2410,388442
20220210,1307,2410,2410,2410,2410,60763
20220210,1308,2410,2410,2410,2410,40033
20220210,1309,2410,2410,2405,2410,18068
20220210,1310,2410,2410,2405,2410,14176
20220210,1311,2410,2410,2400,2405,1342695
20220210,1312,2400,2405,2400,2405,226358
20220210,1313,2405,2405,2400,2405,79181
20220210,1314,2405,2405,2400,2405,44826
20220210,1315,2405,2405,2400,2405,115837
20220210,1316,2400,2405,2400,2405,237349
20220210,1317,2405,2405,2400,2405,85323
20220210,1318,2405,2405,2400,2405,84948
20220210,1319,2405,2405,2400,2405,54161
20220210,1320,2405,2405,2400,2405,44095
20220210,1321,2405,2405,2400,2405,38516
20220210,1322,2405,2405,2400,2405,17976
20220210,1323,2405,2405,2400,2405,35358
20220210,1324,2405,2405,2395,2400,4535312
20220210,1325,2400,2400,2395,2400,77646
20220210,1326,2400,2400,2395,2400,78105
20220210,1327,2400,2400,2395,2395,66621
20220210,1328,2400,2400,2395,2395,81139
20220210,1329,2400,2400,2395,2400,38911
20220210,1330,2395,2400,2395,2400,32455
20220210,1331,2400,2400,2395,2400,42775
20220210,1332,2400,2400,2395,2395,245643
20220210,1333,2395,2400,2395,2395,3445924
20220210,1334,2395,2400,2390,2390,509373
20220210,1335,2395,2395,2385,2390,7304015
20220210,1336,2390,2395,2385,2395,1002037
20220210,1337,2395,2395,2390,2395,10688
20220210,1338,2395,2395,2390,2390,742251
20220210,1339,2390,2395,2385,2395,698279
20220210,1340,2390,2395,2390,2395,90928
20220210,1341,2395,2395,2390,2390,76679
20220210,1342,2395,2395,2390,2395,9634
20220210,1343,2390,2395,2390,2395,67839
20220210,1344,2390,2395,2390,2395,58735
20220210,1345,2395,2395,2390,2395,80590
20220210,1346,2390,2400,2390,2395,805596
20220210,1347,2395,2395,2390,2395,783032
20220210,1348,2395,2395,2390,2395,62245
20220210,1349,2395,2395,2390,2395,54659
20220210,1350,2395,2400,2395,2400,281924
20220210,1351,2395,2400,2395,2400,24430
20220210,1352,2400,2400,2400,2400,862132
20220210,1353,2400,2400,2395,2400,46669
20220210,1354,2400,2400,2395,2400,2581
20220210,1355,2400,2400,2400,2400,30849
20220210,1356,2400,2400,2395,2400,203872
20220210,1357,2400,2400,2395,2395,285385
20220210,1358,2400,2400,2395,2395,21583
20220210,1359,2395,2400,2395,2400,285228
20220210,1400,2400,2405,2400,2400,14838
20220210,1401,2405,2405,2400,2400,615857
20220210,1402,2400,2400,2395,2400,56394
20220210,1403,2400,2400,2395,2400,20467
20220210,1404,2395,2400,2395,2400,169156
20220210,1405,2400,2400,2395,2400,21935
20220210,1406,2400,2400,2395,2395,890289
20220210,1407,2395,2400,2395,2395,142212
20220210,1408,2395,2395,2390,2395,15856
20220210,1409,2395,2400,2390,2395,193125
20220210,1410,2400,2400,2390,2395,155251
20220210,1411,2400,2400,2390,2395,96674
20220210,1412,2395,2400,2390,2400,10337
20220210,1413,2395,2395,2390,2395,95201
20220210,1414,2395,2395,2390,2395,36287
20220210,1415,2395,2395,2390,2395,8091
20220210,1416,2395,2395,2390,2395,131801
20220210,1417,2395,2395,2390,2395,53148
20220210,1418,2395,2395,2390,2395,43226
20220210,1419,2395,2400,2390,2400,379746
20220210,1420,2395,2400,2390,2395,657610
20220210,1421,2395,2395,2390,2390,32931
20220210,1422,2395,2395,2390,2395,17603
20220210,1423,2395,2395,2390,2395,87121
20220210,1424,2395,2395,2395,2395,189372
20220210,1425,2395,2400,2395,2395,239886
20220210,1426,2395,2395,2390,2395,159895
20220210,1427,2395,2400,2390,2400,36343
20220210,1428,2400,2400,2395,2400,24772
20220210,1429,2400,2400,2395,2400,49230
20220210,1430,2400,2400,2390,2395,590231
20220210,1431,2395,2395,2390,2395,63063
20220210,1432,2395,2395,2390,2395,137893
20220210,1433,2395,2395,2390,2395,30607
20220210,1434,2395,2400,2390,2395,138816
20220210,1435,2395,2400,2395,2400,25748
20220210,1436,2400,2400,2395,2400,44730
20220210,1437,2400,2400,2395,2400,917144
20220210,1438,2400,2400,2395,2400,33393
20220210,1439,2400,2400,2395,2400,86653
20220210,1440,2395,2400,2395,2395,633929
20220210,1441,2395,2400,2395,2400,10349
20220210,1442,2400,2400,2395,2400,54164
20220210,1443,2395,2400,2395,2400,18627
20220210,1444,2400,2400,2395,2400,88987
20220210,1445,2400,2400,2395,2400,25286
20220210,1446,2400,2400,2395,2400,62747
20220210,1447,2400,2405,2400,2400,843497
20220210,1448,2400,2400,2395,2400,69359
20220210,1449,2400,2400,2395,2400,31209
20220210,1450,2400,2400,2395,2400,26268
20220210,1451,2400,2400,2395,2400,90953
20220210,1452,2400,2400,2395,2400,28820
20220210,1453,2400,2400,2395,2400,24578
20220210,1454,2400,2400,2395,2400,112173
20220210,1455,2400,2400,2400,2400,29087
20220210,1456,2400,2400,2395,2400,235796
20220210,1457,2400,2400,2395,2400,100849
20220210,1458,2400,2400,2395,2395,69968
20220210,1459,2395,2400,2390,2395,2031916
20220210,1500,2395,2395,2390,2395,106147
20220210,1501,2395,2395,2390,2390,3062437
20220210,1502,2395,2395,2385,2390,243158
20220210,1503,2390,2390,2385,2390,273337
20220210,1504,2390,2390,2385,2390,136540
20220210,1505,2390,2390,2385,2390,126018
20220210,1506,2390,2395,2390,2395,386600
20220210,1507,2395,2395,2390,2395,26856
20220210,1508,2395,2395,2390,2390,350632
20220210,1509,2395,2395,2390,2390,1323096
20220210,1510,2390,2390,2385,2390,192085
20220210,1511,2390,2390,2385,2390,293093
20220210,1512,2385,2390,2385,2390,89110
20220210,1513,2390,2390,2385,2390,137882
20220210,1514,2390,2390,2385,2390,92476
20220210,1515,2385,2390,2385,2385,2081821
20220210,1516,2385,2390,2385,2385,34942
20220210,1517,2385,2395,2385,2395,1438672
20220210,1518,2390,2395,2390,2395,38767
20220210,1519,2395,2395,2390,2395,75206
20220210,1520,2395,2395,2390,2395,235530
20220210,1530,2395,2395,2395,2395,2904505