날짜,시간,시가,고가,저가,종가,거래량
20220217,0901,20700,20735,20685,20700,290498
20220217,0902,20705,20705,20655,20655,156365
20220217,0903,20660,20665,20635,20640,74668
20220217,0904,20640,20640,20590,20590,151443
20220217,0905,20600,20620,20580,20620,66358
20220217,0906,20620,20625,20595,20620,60885
20220217,0907,20615,20665,20615,20645,180264
20220217,0908,20650,20695,20645,20680,95381
20220217,0909,20685,20715,20660,20710,115381
20220217,0910,20710,20730,20705,20720,90594
20220217,0911,20715,20730,20675,20705,78469
20220217,0912,20700,20720,20690,20700,47859
20220217,0913,20705,20755,20700,20750,87640
20220217,0914,20745,20760,20730,20740,106234
20220217,0915,20740,20795,20735,20795,70506
20220217,0916,20795,20850,20795,20825,154281
20220217,0917,20820,20825,20790,20790,86522
20220217,0918,20795,20810,20765,20810,58728
20220217,0919,20810,20815,20775,20795,45206
20220217,0920,20785,20805,20775,20780,30899
20220217,0921,20780,20780,20735,20760,82220
20220217,0922,20760,20760,20735,20750,30856
20220217,0923,20750,20790,20745,20785,41011
20220217,0924,20785,20790,20745,20755,89733
20220217,0925,20765,20775,20755,20760,61120
20220217,0926,20755,20795,20755,20795,34467
20220217,0927,20785,20800,20780,20800,36448
20220217,0928,20795,20835,20795,20830,71192
20220217,0929,20830,20860,20820,20855,94001
20220217,0930,20860,20870,20830,20855,176131
20220217,0931,20855,20885,20850,20880,94233
20220217,0932,20880,20885,20850,20855,52939
20220217,0933,20855,20885,20850,20880,58705
20220217,0934,20880,20890,20870,20890,81215
20220217,0935,20890,20915,20885,20910,138276
20220217,0936,20905,20930,20905,20920,162743
20220217,0937,20920,20975,20920,20965,159882
20220217,0938,20970,20985,20950,20965,119322
20220217,0939,20965,20970,20940,20945,47925
20220217,0940,20945,20960,20925,20925,60905
20220217,0941,20925,20955,20925,20950,38467
20220217,0942,20950,20970,20940,20965,29087
20220217,0943,20960,20970,20935,20945,25111
20220217,0944,20950,20965,20945,20955,23642
20220217,0945,20955,20960,20940,20950,18290
20220217,0946,20945,20955,20925,20940,49544
20220217,0947,20940,20945,20920,20930,24071
20220217,0948,20930,20960,20925,20950,132271
20220217,0949,20955,20970,20930,20940,71305
20220217,0950,20945,20955,20945,20950,18334
20220217,0951,20950,20955,20940,20950,19190
20220217,0952,20950,20965,20945,20950,35597
20220217,0953,20955,20970,20945,20955,20621
20220217,0954,20955,20970,20950,20960,32656
20220217,0955,20960,20980,20955,20975,46864
20220217,0956,20975,21010,20970,21010,224016
20220217,0957,21015,21020,21010,21020,106137
20220217,0958,21020,21020,20980,20985,84202
20220217,0959,20985,21000,20985,20995,23519
20220217,1000,20995,21015,20995,21015,55858
20220217,1001,21010,21020,20995,21005,55893
20220217,1002,21000,21015,21000,21010,20929
20220217,1003,21010,21030,21005,21025,63483
20220217,1004,21020,21045,21015,21025,107470
20220217,1005,21030,21040,21020,21030,12863
20220217,1006,21030,21045,21020,21040,35935
20220217,1007,21040,21045,21010,21015,19612
20220217,1008,21010,21025,21000,21005,108822
20220217,1009,21000,21015,21000,21005,48153
20220217,1010,21010,21010,20990,20990,92947
20220217,1011,20990,21000,20985,20995,25552
20220217,1012,21000,21000,20990,20995,24299
20220217,1013,20995,20995,20980,20980,19527
20220217,1014,20985,21000,20975,20995,47028
20220217,1015,21000,21005,20990,21000,16790
20220217,1016,21000,21010,20965,20970,55751
20220217,1017,20970,20995,20970,20980,16291
20220217,1018,20980,20980,20970,20975,57229
20220217,1019,20970,20985,20970,20985,49720
20220217,1020,20980,20990,20975,20990,22907
20220217,1021,20995,21005,20990,21005,35025
20220217,1022,21005,21015,20995,20995,38645
20220217,1023,21000,21005,20985,20985,37604
20220217,1024,20985,21005,20985,20990,16350
20220217,1025,20990,20990,20980,20985,19159
20220217,1026,20990,21000,20985,21000,13424
20220217,1027,21000,21040,21000,21040,104755
20220217,1028,21035,21095,21035,21080,252880
20220217,1029,21085,21110,21080,21105,154811
20220217,1030,21105,21125,21095,21100,103644
20220217,1031,21105,21105,21075,21075,67146
20220217,1032,21075,21095,21070,21085,111381
20220217,1033,21085,21085,21070,21085,25441
20220217,1034,21085,21090,21075,21085,12594
20220217,1035,21085,21090,21075,21075,9324
20220217,1036,21075,21085,21060,21085,21508
20220217,1037,21085,21095,21075,21095,20509
20220217,1038,21090,21100,21075,21100,18914
20220217,1039,21100,21100,21080,21090,19880
20220217,1040,21095,21135,21090,21130,95201
20220217,1041,21130,21135,21115,21130,41140
20220217,1042,21125,21130,21120,21125,36504
20220217,1043,21120,21125,21095,21105,72589
20220217,1044,21105,21115,21095,21110,41229
20220217,1045,21110,21130,21110,21125,29784
20220217,1046,21130,21145,21105,21110,49774
20220217,1047,21110,21110,21095,21100,55145
20220217,1048,21100,21110,21100,21110,58803
20220217,1049,21105,21125,21085,21120,123935
20220217,1050,21125,21130,21095,21100,92328
20220217,1051,21100,21105,21090,21100,23425
20220217,1052,21095,21100,21090,21100,21717
20220217,1053,21100,21100,21080,21100,55141
20220217,1054,21100,21105,21095,21100,42997
20220217,1055,21100,21115,21095,21115,35050
20220217,1056,21115,21120,21110,21110,30713
20220217,1057,21110,21115,21095,21110,15402
20220217,1058,21105,21115,21100,21100,14074
20220217,1059,21100,21115,21100,21110,13198
20220217,1100,21105,21120,21105,21115,36744
20220217,1101,21115,21130,21110,21125,87478
20220217,1102,21130,21135,21125,21135,64163
20220217,1103,21130,21155,21125,21150,93906
20220217,1104,21150,21155,21140,21155,65583
20220217,1105,21155,21180,21155,21160,125391
20220217,1106,21165,21170,21145,21150,21777
20220217,1107,21145,21150,21140,21145,22387
20220217,1108,21150,21155,21140,21150,20335
20220217,1109,21150,21155,21150,21155,34107
20220217,1110,21150,21160,21150,21155,12827
20220217,1111,21155,21165,21155,21160,21091
20220217,1112,21160,21185,21155,21185,32288
20220217,1113,21185,21190,21170,21185,30495
20220217,1114,21190,21210,21185,21210,270566
20220217,1115,21210,21210,21195,21195,23537
20220217,1116,21200,21205,21195,21195,15455
20220217,1117,21195,21200,21185,21190,21093
20220217,1118,21190,21195,21180,21190,31939
20220217,1119,21190,21205,21185,21205,47374
20220217,1120,21205,21210,21195,21200,16973
20220217,1121,21200,21205,21190,21190,19536
20220217,1122,21195,21205,21190,21200,10472
20220217,1123,21195,21200,21185,21200,21593
20220217,1124,21200,21200,21190,21190,13989
20220217,1125,21195,21200,21180,21190,59241
20220217,1126,21195,21215,21195,21200,96966
20220217,1127,21200,21205,21185,21195,43035
20220217,1128,21195,21200,21185,21185,90686
20220217,1129,21190,21195,21190,21190,7742
20220217,1130,21195,21200,21185,21195,13776
20220217,1131,21195,21195,21185,21190,4400
20220217,1132,21190,21190,21175,21190,27899
20220217,1133,21185,21195,21185,21195,26002
20220217,1134,21190,21220,21185,21210,36101
20220217,1135,21210,21215,21205,21210,18629
20220217,1136,21205,21220,21200,21215,34990
20220217,1137,21210,21220,21205,21215,12123
20220217,1138,21210,21215,21200,21200,14505
20220217,1139,21200,21205,21200,21205,7572
20220217,1140,21205,21205,21200,21205,16747
20220217,1141,21205,21210,21200,21205,6944
20220217,1142,21200,21210,21190,21190,19685
20220217,1143,21195,21200,21185,21185,7107
20220217,1144,21185,21190,21180,21185,12092
20220217,1145,21190,21200,21185,21190,24928
20220217,1146,21190,21195,21180,21185,10254
20220217,1147,21185,21190,21185,21190,11388
20220217,1148,21190,21200,21185,21185,10295
20220217,1149,21185,21190,21175,21175,34258
20220217,1150,21175,21180,21175,21180,54969
20220217,1151,21180,21190,21175,21175,8182
20220217,1152,21175,21175,21170,21170,6335
20220217,1153,21170,21175,21160,21175,99940
20220217,1154,21170,21175,21165,21175,45595
20220217,1155,21170,21180,21170,21180,10034
20220217,1156,21180,21180,21175,21175,2069
20220217,1157,21175,21180,21175,21180,4006
20220217,1158,21180,21180,21170,21175,19272
20220217,1159,21175,21175,21170,21175,9630
20220217,1200,21180,21185,21175,21180,3568
20220217,1201,21180,21185,21175,21180,4924
20220217,1202,21180,21185,21175,21175,10389
20220217,1203,21170,21190,21170,21180,15517
20220217,1204,21180,21185,21175,21175,10568
20220217,1205,21170,21200,21170,21200,37538
20220217,1206,21195,21215,21195,21210,62497
20220217,1207,21210,21220,21200,21205,67943
20220217,1208,21205,21205,21200,21205,17968
20220217,1209,21205,21220,21205,21220,16630
20220217,1210,21220,21225,21215,21225,58012
20220217,1211,21220,21240,21215,21235,80738
20220217,1212,21235,21245,21230,21245,71612
20220217,1213,21245,21255,21245,21255,81979
20220217,1214,21250,21260,21240,21250,68947
20220217,1215,21245,21250,21235,21235,35898
20220217,1216,21235,21240,21225,21225,25137
20220217,1217,21225,21230,21215,21220,13066
20220217,1218,21225,21235,21225,21235,19361
20220217,1219,21230,21235,21225,21230,9267
20220217,1220,21235,21245,21225,21240,11351
20220217,1221,21240,21245,21235,21240,12605
20220217,1222,21245,21245,21225,21230,24810
20220217,1223,21230,21235,21225,21235,7863
20220217,1224,21235,21240,21235,21240,22293
20220217,1225,21240,21240,21230,21240,8410
20220217,1226,21240,21245,21240,21245,33737
20220217,1227,21245,21255,21240,21250,67574
20220217,1228,21250,21250,21235,21240,16993
20220217,1229,21240,21240,21230,21240,4261
20220217,1230,21235,21250,21230,21250,25340
20220217,1231,21250,21260,21245,21250,26198
20220217,1232,21250,21260,21250,21250,11677
20220217,1233,21250,21260,21250,21255,5625
20220217,1234,21255,21275,21255,21265,69210
20220217,1235,21265,21265,21250,21255,17462
20220217,1236,21260,21260,21245,21250,48114
20220217,1237,21250,21255,21240,21250,56656
20220217,1238,21250,21255,21245,21245,21704
20220217,1239,21245,21255,21245,21245,5996
20220217,1240,21250,21250,21240,21240,10063
20220217,1241,21240,21250,21240,21245,10145
20220217,1242,21255,21255,21245,21250,730
20220217,1243,21250,21250,21240,21240,34929
20220217,1244,21240,21245,21235,21240,5950
20220217,1245,21240,21250,21235,21240,2732
20220217,1246,21240,21245,21235,21240,1282
20220217,1247,21240,21240,21230,21240,16434
20220217,1248,21240,21240,21230,21235,16548
20220217,1249,21230,21230,21220,21225,21410
20220217,1250,21230,21230,21215,21215,21072
20220217,1251,21220,21230,21215,21220,20581
20220217,1252,21220,21220,21205,21205,39166
20220217,1253,21200,21200,21175,21175,63179
20220217,1254,21175,21180,21140,21155,216015
20220217,1255,21155,21160,21110,21115,144363
20220217,1256,21115,21115,20980,20980,283263
20220217,1257,20975,20985,20935,20940,351514
20220217,1258,20940,20945,20865,20890,303733
20220217,1259,20895,20900,20860,20870,336439
20220217,1300,20865,20875,20755,20760,462009
20220217,1301,20760,20765,20645,20665,708764
20220217,1302,20660,20660,20450,20455,918651
20220217,1303,20470,20880,20450,20875,873522
20220217,1304,20885,20890,20650,20740,1274814
20220217,1305,20735,20815,20700,20775,887548
20220217,1306,20775,20820,20720,20795,585031
20220217,1307,20800,20855,20765,20840,1050785
20220217,1308,20835,20845,20750,20760,328503
20220217,1309,20760,20770,20720,20760,203829
20220217,1310,20760,20800,20715,20790,223475
20220217,1311,20795,20800,20735,20800,176972
20220217,1312,20800,20880,20795,20875,210259
20220217,1313,20875,20980,20855,20970,354717
20220217,1314,20980,21015,20935,20975,473307
20220217,1315,20975,20980,20935,20965,179971
20220217,1316,20955,20960,20905,20930,157006
20220217,1317,20930,20930,20870,20905,152769
20220217,1318,20895,20910,20870,20880,79718
20220217,1319,20875,20885,20810,20845,146200
20220217,1320,20845,20905,20820,20870,150984
20220217,1321,20865,20865,20835,20850,146133
20220217,1322,20850,20925,20850,20920,360455
20220217,1323,20930,20935,20915,20925,89953
20220217,1324,20930,20995,20925,20975,309633
20220217,1325,20975,20980,20930,20945,108644
20220217,1326,20945,20975,20925,20960,98915
20220217,1327,20960,20960,20910,20930,76110
20220217,1328,20925,20925,20900,20915,40752
20220217,1329,20920,20945,20920,20920,37023
20220217,1330,20920,20925,20905,20920,67710
20220217,1331,20920,20920,20885,20910,58027
20220217,1332,20910,20985,20905,20975,205687
20220217,1333,20975,20975,20935,20940,126882
20220217,1334,20935,20955,20920,20940,49130
20220217,1335,20935,20945,20925,20935,41006
20220217,1336,20935,20955,20935,20950,31029
20220217,1337,20955,20955,20925,20930,76436
20220217,1338,20935,20945,20930,20930,11239
20220217,1339,20930,20940,20910,20930,45882
20220217,1340,20930,20940,20930,20940,36671
20220217,1341,20940,20985,20940,20980,96997
20220217,1342,20980,21045,20980,21020,246109
20220217,1343,21015,21020,20985,21005,103568
20220217,1344,21005,21010,20980,20995,47962
20220217,1345,21000,21015,20995,21010,29462
20220217,1346,21010,21015,21000,21015,16395
20220217,1347,21015,21015,20990,21005,111695
20220217,1348,21010,21035,21010,21015,46933
20220217,1349,21020,21030,21015,21025,85866
20220217,1350,21025,21030,21000,21000,63261
20220217,1351,21000,21025,20965,21015,83405
20220217,1352,21015,21025,21005,21010,18525
20220217,1353,21015,21015,20985,20995,105513
20220217,1354,20995,20995,20955,20955,68107
20220217,1355,20960,20960,20925,20935,60495
20220217,1356,20935,20950,20885,20905,109780
20220217,1357,20910,20960,20910,20955,43415
20220217,1358,20960,20980,20940,20965,53008
20220217,1359,20965,20975,20950,20960,16320
20220217,1400,20960,20965,20940,20955,25187
20220217,1401,20955,20960,20920,20930,71129
20220217,1402,20930,20940,20910,20935,38825
20220217,1403,20935,20965,20930,20955,183681
20220217,1404,20955,20985,20955,20975,47845
20220217,1405,20975,20975,20945,20945,132056
20220217,1406,20945,20970,20940,20960,35850
20220217,1407,20965,21020,20955,21020,137660
20220217,1408,21020,21020,20995,21015,62965
20220217,1409,21015,21025,21000,21015,49677
20220217,1410,21015,21015,21000,21005,26857
20220217,1411,21005,21020,21000,21005,29133
20220217,1412,21005,21015,21000,21010,39144
20220217,1413,21000,21005,20965,21000,68766
20220217,1414,21000,21010,20990,21005,36435
20220217,1415,21005,21015,20995,20995,22331
20220217,1416,20995,21010,20990,21000,16711
20220217,1417,21005,21040,21005,21040,99155
20220217,1418,21040,21050,21020,21045,64545
20220217,1419,21045,21080,21035,21040,319280
20220217,1420,21040,21065,21030,21050,75881
20220217,1421,21045,21060,21040,21060,55543
20220217,1422,21060,21060,21050,21060,56309
20220217,1423,21060,21085,21060,21080,69805
20220217,1424,21080,21120,21080,21105,109779
20220217,1425,21105,21120,21095,21105,91844
20220217,1426,21100,21105,21095,21105,34759
20220217,1427,21105,21130,21100,21130,73305
20220217,1428,21130,21140,21120,21135,72374
20220217,1429,21130,21180,21125,21175,75446
20220217,1430,21175,21200,21170,21200,60083
20220217,1431,21200,21210,21185,21200,109000
20220217,1432,21200,21230,21195,21210,199471
20220217,1433,21210,21225,21205,21205,59136
20220217,1434,21210,21220,21205,21210,28353
20220217,1435,21210,21220,21200,21205,61835
20220217,1436,21210,21210,21185,21190,63118
20220217,1437,21190,21190,21170,21175,108567
20220217,1438,21175,21190,21170,21185,29881
20220217,1439,21180,21185,21175,21180,44013
20220217,1440,21185,21185,21170,21175,12201
20220217,1441,21175,21180,21160,21160,31662
20220217,1442,21160,21180,21160,21170,30714
20220217,1443,21165,21170,21110,21110,459919
20220217,1444,21110,21115,21080,21080,139339
20220217,1445,21080,21090,21060,21070,121181
20220217,1446,21070,21110,21070,21090,134406
20220217,1447,21090,21100,21065,21070,34125
20220217,1448,21075,21100,21075,21090,80984
20220217,1449,21095,21095,21070,21075,21613
20220217,1450,21080,21090,21070,21070,20898
20220217,1451,21070,21090,21065,21080,24431
20220217,1452,21080,21080,21075,21080,25696
20220217,1453,21075,21080,21065,21075,24091
20220217,1454,21070,21075,21010,21020,228488
20220217,1455,21030,21060,21025,21055,71975
20220217,1456,21050,21080,21045,21075,15985
20220217,1457,21080,21085,21060,21070,35404
20220217,1458,21070,21080,21055,21070,55030
20220217,1459,21070,21080,21065,21080,15349
20220217,1500,21075,21080,21045,21050,35614
20220217,1501,21050,21050,21025,21040,79127
20220217,1502,21040,21045,21030,21030,36094
20220217,1503,21035,21035,20995,21010,57617
20220217,1504,21015,21040,21010,21015,39504
20220217,1505,21015,21020,20980,20985,39542
20220217,1506,20980,20980,20935,20945,105464
20220217,1507,20950,20950,20920,20935,95960
20220217,1508,20935,20935,20895,20915,50321
20220217,1509,20915,20925,20900,20905,60192
20220217,1510,20915,20940,20910,20940,70957
20220217,1511,20935,20935,20860,20870,144494
20220217,1512,20865,20865,20830,20840,162167
20220217,1513,20845,20850,20815,20820,140040
20220217,1514,20820,20820,20790,20790,82924
20220217,1515,20790,20830,20780,20805,155097
20220217,1516,20795,20835,20785,20825,124197
20220217,1517,20830,20870,20825,20860,159494
20220217,1518,20865,20875,20840,20860,141625
20220217,1519,20855,20880,20835,20870,73613
20220217,1520,20880,20900,20865,20895,94259
20220217,1530,20905,20905,20905,20905,269219