날짜,시간,시가,고가,저가,종가,거래량
20220215,0901,2495,2495,2485,2490,3457316
20220215,0902,2490,2505,2485,2500,4053818
20220215,0903,2500,2510,2500,2505,1704768
20220215,0904,2505,2515,2505,2505,2228782
20220215,0905,2510,2510,2500,2505,1377308
20220215,0906,2505,2515,2505,2510,2170957
20220215,0907,2515,2520,2510,2515,1332458
20220215,0908,2515,2520,2515,2515,1549235
20220215,0909,2520,2520,2510,2515,2464784
20220215,0910,2515,2515,2510,2515,266595
20220215,0911,2515,2520,2505,2510,2031151
20220215,0912,2510,2520,2510,2515,1336157
20220215,0913,2520,2520,2510,2520,678937
20220215,0914,2515,2520,2505,2505,1025159
20220215,0915,2510,2515,2505,2510,619092
20220215,0916,2510,2510,2505,2505,395285
20220215,0917,2505,2510,2505,2510,184288
20220215,0918,2510,2515,2505,2515,1178717
20220215,0919,2510,2515,2505,2510,366492
20220215,0920,2515,2515,2510,2510,31155
20220215,0921,2510,2520,2510,2515,1399271
20220215,0922,2520,2525,2515,2525,2411011
20220215,0923,2525,2525,2515,2520,1120999
20220215,0924,2520,2525,2515,2520,430014
20220215,0925,2520,2520,2515,2520,64831
20220215,0926,2520,2525,2520,2520,774224
20220215,0927,2520,2525,2520,2520,1116577
20220215,0928,2525,2525,2520,2525,1069867
20220215,0929,2525,2530,2520,2530,1683932
20220215,0930,2530,2530,2525,2530,146227
20220215,0931,2525,2530,2525,2530,931239
20220215,0932,2530,2535,2525,2530,4087230
20220215,0933,2535,2535,2530,2530,2664496
20220215,0934,2530,2530,2520,2525,885066
20220215,0935,2530,2530,2520,2525,1115342
20220215,0936,2525,2535,2525,2525,1806369
20220215,0937,2530,2530,2525,2525,1619406
20220215,0938,2525,2525,2520,2520,292026
20220215,0939,2520,2525,2520,2520,705743
20220215,0940,2520,2525,2515,2520,921820
20220215,0941,2520,2525,2520,2520,323018
20220215,0942,2520,2525,2520,2525,50977
20220215,0943,2525,2525,2515,2520,1280807
20220215,0944,2525,2525,2520,2520,143802
20220215,0945,2520,2525,2515,2515,377847
20220215,0946,2520,2525,2510,2515,1520064
20220215,0947,2510,2515,2510,2515,151187
20220215,0948,2510,2515,2510,2510,132869
20220215,0949,2510,2515,2510,2515,1412582
20220215,0950,2515,2520,2510,2515,1639849
20220215,0951,2515,2515,2505,2510,1872228
20220215,0952,2510,2515,2505,2510,1553571
20220215,0953,2510,2515,2510,2510,436359
20220215,0954,2510,2510,2505,2510,467022
20220215,0955,2510,2515,2505,2510,2247695
20220215,0956,2510,2515,2510,2510,113410
20220215,0957,2510,2515,2510,2515,57237
20220215,0958,2510,2515,2505,2510,500639
20220215,0959,2505,2510,2505,2510,242766
20220215,1000,2505,2510,2500,2505,1944655
20220215,1001,2505,2505,2500,2500,776867
20220215,1002,2500,2505,2495,2505,1253695
20220215,1003,2500,2505,2500,2505,850720
20220215,1004,2505,2505,2500,2500,1859057
20220215,1005,2500,2505,2500,2505,257485
20220215,1006,2500,2505,2500,2505,538638
20220215,1007,2505,2510,2500,2505,345419
20220215,1008,2505,2510,2505,2510,126432
20220215,1009,2510,2510,2505,2510,100853
20220215,1010,2510,2510,2505,2510,62394
20220215,1011,2505,2510,2500,2505,878451
20220215,1012,2505,2510,2505,2510,63305
20220215,1013,2505,2510,2500,2505,473123
20220215,1014,2505,2510,2500,2505,204617
20220215,1015,2500,2505,2500,2500,55347
20220215,1016,2500,2505,2495,2500,2778639
20220215,1017,2500,2500,2495,2500,237161
20220215,1018,2500,2505,2500,2505,63087
20220215,1019,2505,2505,2500,2505,27225
20220215,1020,2505,2505,2500,2505,158115
20220215,1021,2505,2505,2500,2500,22066
20220215,1022,2500,2505,2495,2500,918230
20220215,1023,2500,2505,2495,2500,237595
20220215,1024,2500,2500,2495,2495,282581
20220215,1025,2495,2500,2495,2500,102138
20220215,1026,2495,2505,2495,2505,219692
20220215,1027,2500,2505,2500,2500,316977
20220215,1028,2500,2505,2495,2500,402154
20220215,1029,2500,2500,2495,2495,23992
20220215,1030,2495,2500,2495,2495,42446
20220215,1031,2495,2500,2490,2495,1521545
20220215,1032,2490,2500,2490,2500,373565
20220215,1033,2500,2505,2495,2505,805327
20220215,1034,2505,2505,2500,2505,28179
20220215,1035,2505,2505,2500,2505,88584
20220215,1036,2505,2505,2500,2505,44905
20220215,1037,2505,2505,2500,2505,65975
20220215,1038,2505,2505,2495,2500,825213
20220215,1039,2500,2500,2495,2500,255531
20220215,1040,2500,2505,2495,2500,575719
20220215,1041,2500,2505,2500,2500,194083
20220215,1042,2505,2505,2500,2500,30753
20220215,1043,2500,2510,2500,2510,982341
20220215,1044,2510,2510,2505,2510,441837
20220215,1045,2510,2510,2500,2500,243618
20220215,1046,2505,2505,2500,2505,22051
20220215,1047,2505,2505,2505,2505,341290
20220215,1048,2505,2510,2505,2505,132350
20220215,1049,2505,2505,2500,2505,52704
20220215,1050,2505,2510,2500,2505,284966
20220215,1051,2505,2510,2505,2505,395866
20220215,1052,2505,2505,2500,2505,26164
20220215,1053,2505,2505,2500,2505,307974
20220215,1054,2505,2510,2505,2505,80364
20220215,1055,2510,2510,2500,2500,111388
20220215,1056,2500,2505,2500,2505,1515
20220215,1057,2505,2505,2505,2505,165344
20220215,1058,2505,2505,2500,2505,82263
20220215,1059,2505,2505,2500,2505,159351
20220215,1100,2505,2505,2500,2500,29357
20220215,1101,2500,2505,2500,2505,8550
20220215,1102,2500,2500,2500,2500,1082
20220215,1103,2505,2505,2500,2505,314904
20220215,1104,2505,2510,2500,2505,266382
20220215,1105,2505,2505,2500,2505,266450
20220215,1106,2505,2505,2500,2505,256443
20220215,1107,2505,2505,2495,2500,1075330
20220215,1108,2500,2500,2495,2500,877552
20220215,1109,2500,2500,2495,2500,341649
20220215,1110,2500,2505,2495,2505,41241
20220215,1111,2505,2505,2495,2500,1007216
20220215,1112,2500,2505,2500,2505,257593
20220215,1113,2500,2505,2500,2500,10434
20220215,1114,2500,2505,2500,2505,14918
20220215,1115,2500,2505,2500,2505,49413
20220215,1116,2505,2505,2500,2505,29341
20220215,1117,2505,2510,2505,2505,684581
20220215,1118,2510,2510,2505,2510,88322
20220215,1119,2505,2510,2505,2505,150046
20220215,1120,2505,2510,2505,2505,20373
20220215,1121,2510,2510,2505,2510,2024645
20220215,1122,2510,2515,2510,2510,292499
20220215,1123,2510,2515,2510,2515,152343
20220215,1124,2515,2515,2510,2510,74438
20220215,1125,2515,2515,2510,2510,400146
20220215,1126,2510,2510,2505,2505,21698
20220215,1127,2505,2505,2505,2505,6243
20220215,1128,2505,2510,2505,2505,52659
20220215,1129,2505,2510,2505,2510,53494
20220215,1130,2505,2510,2505,2505,55852
20220215,1131,2505,2505,2500,2505,469153
20220215,1132,2505,2505,2500,2505,51597
20220215,1133,2500,2505,2500,2505,20111
20220215,1134,2505,2505,2500,2505,131799
20220215,1135,2505,2505,2505,2505,321834
20220215,1136,2505,2505,2500,2505,72826
20220215,1137,2505,2510,2500,2505,158383
20220215,1138,2505,2510,2505,2510,6622
20220215,1139,2510,2510,2505,2510,2831
20220215,1140,2510,2510,2505,2510,26315
20220215,1141,2510,2510,2505,2510,44652
20220215,1142,2510,2510,2505,2505,44789
20220215,1143,2510,2510,2505,2505,86335
20220215,1144,2510,2510,2510,2510,4300
20220215,1145,2510,2510,2505,2510,3626
20220215,1146,2505,2510,2505,2505,43388
20220215,1147,2505,2510,2505,2505,1418295
20220215,1148,2505,2505,2500,2505,89313
20220215,1149,2505,2505,2500,2505,24563
20220215,1150,2505,2505,2500,2505,35433
20220215,1151,2500,2505,2500,2500,46458
20220215,1152,2500,2505,2500,2505,38696
20220215,1153,2505,2505,2500,2505,1116
20220215,1154,2505,2510,2500,2510,391094
20220215,1155,2510,2510,2505,2510,2350
20220215,1156,2505,2510,2505,2510,6718
20220215,1157,2505,2510,2505,2510,1790
20220215,1158,2510,2510,2505,2510,723
20220215,1159,2510,2510,2505,2510,4433
20220215,1200,2505,2510,2505,2510,5445
20220215,1201,2505,2510,2505,2505,41755
20220215,1202,2510,2510,2505,2510,1083468
20220215,1203,2510,2510,2510,2510,101627
20220215,1204,2510,2510,2505,2510,26786
20220215,1205,2510,2515,2505,2515,72286
20220215,1206,2515,2515,2510,2515,369245
20220215,1207,2515,2515,2510,2515,25708
20220215,1208,2515,2515,2510,2510,1257458
20220215,1209,2510,2515,2510,2515,21649
20220215,1210,2510,2515,2510,2510,25554
20220215,1211,2510,2515,2510,2515,58223
20220215,1212,2510,2515,2510,2515,26816
20220215,1213,2515,2515,2510,2515,6530
20220215,1214,2515,2520,2510,2515,1402132
20220215,1215,2515,2515,2510,2515,257003
20220215,1216,2515,2515,2510,2510,86043
20220215,1217,2515,2515,2515,2515,63127
20220215,1218,2515,2515,2510,2515,6272
20220215,1219,2510,2515,2510,2510,40102
20220215,1220,2510,2515,2510,2510,54796
20220215,1221,2510,2515,2510,2510,81973
20220215,1222,2510,2515,2510,2515,578004
20220215,1223,2515,2515,2510,2515,77471
20220215,1224,2515,2515,2510,2515,23692
20220215,1225,2515,2515,2515,2515,10734
20220215,1226,2515,2515,2510,2515,36716
20220215,1227,2515,2515,2515,2515,1001505
20220215,1228,2515,2515,2515,2515,28159
20220215,1229,2515,2515,2510,2515,4323
20220215,1230,2515,2520,2510,2515,209843
20220215,1231,2515,2520,2515,2520,56724
20220215,1232,2520,2520,2515,2520,289359
20220215,1233,2515,2520,2515,2520,1505214
20220215,1234,2520,2520,2515,2520,30035
20220215,1235,2520,2520,2515,2515,20631
20220215,1236,2520,2520,2510,2515,811455
20220215,1237,2515,2520,2510,2520,265446
20220215,1238,2515,2520,2515,2515,47708
20220215,1239,2515,2520,2515,2515,4604
20220215,1240,2515,2520,2515,2520,107775
20220215,1241,2520,2520,2515,2520,15064
20220215,1242,2515,2520,2515,2515,40046
20220215,1243,2515,2520,2515,2515,76725
20220215,1244,2520,2520,2515,2515,280722
20220215,1245,2515,2520,2510,2515,68757
20220215,1246,2515,2520,2510,2515,139672
20220215,1247,2515,2515,2515,2515,1366312
20220215,1248,2515,2515,2510,2515,68941
20220215,1249,2515,2515,2510,2515,65419
20220215,1250,2515,2520,2510,2520,188879
20220215,1251,2515,2515,2515,2515,25811
20220215,1252,2515,2515,2510,2515,123505
20220215,1253,2515,2520,2515,2515,70063
20220215,1254,2515,2515,2510,2515,65131
20220215,1255,2510,2515,2510,2515,25101
20220215,1256,2510,2515,2510,2510,936
20220215,1257,2510,2520,2510,2520,309158
20220215,1258,2520,2520,2515,2520,17328
20220215,1259,2520,2520,2515,2515,37257
20220215,1300,2515,2520,2510,2515,275270
20220215,1301,2515,2515,2510,2515,69857
20220215,1302,2515,2520,2510,2520,524640
20220215,1303,2515,2520,2515,2515,20429
20220215,1304,2515,2520,2515,2520,233611
20220215,1305,2520,2520,2515,2520,36937
20220215,1306,2520,2525,2515,2525,1538972
20220215,1307,2520,2520,2515,2515,98513
20220215,1308,2520,2520,2515,2520,42775
20220215,1309,2520,2525,2515,2520,217987
20220215,1310,2520,2525,2515,2520,120486
20220215,1311,2520,2525,2520,2520,167151
20220215,1312,2520,2525,2520,2520,124892
20220215,1313,2520,2525,2520,2525,233183
20220215,1314,2525,2525,2520,2525,29153
20220215,1315,2525,2525,2520,2525,9291
20220215,1316,2525,2525,2520,2525,122598
20220215,1317,2525,2525,2520,2525,67365
20220215,1318,2525,2525,2515,2520,424104
20220215,1319,2515,2520,2515,2520,111399
20220215,1320,2520,2525,2515,2520,1025613
20220215,1321,2520,2525,2520,2520,212345
20220215,1322,2520,2525,2515,2515,127518
20220215,1323,2520,2525,2520,2525,61268
20220215,1324,2520,2525,2520,2525,7541
20220215,1325,2525,2525,2520,2525,12619
20220215,1326,2525,2525,2520,2520,35545
20220215,1327,2520,2530,2520,2530,2231776
20220215,1328,2530,2530,2525,2530,81290
20220215,1329,2530,2530,2525,2530,1251830
20220215,1330,2530,2540,2530,2535,4204222
20220215,1331,2535,2540,2530,2535,824031
20220215,1332,2535,2540,2530,2540,738262
20220215,1333,2540,2540,2535,2540,47408
20220215,1334,2540,2540,2535,2540,107530
20220215,1335,2535,2545,2535,2540,3323955
20220215,1336,2540,2540,2535,2535,61824
20220215,1337,2535,2545,2535,2540,3160919
20220215,1338,2540,2545,2535,2535,431130
20220215,1339,2535,2540,2535,2535,1127838
20220215,1340,2535,2540,2530,2535,487375
20220215,1341,2535,2540,2535,2535,111700
20220215,1342,2540,2540,2535,2535,70753
20220215,1343,2535,2545,2535,2540,1565703
20220215,1344,2540,2545,2535,2540,225347
20220215,1345,2540,2540,2535,2540,61669
20220215,1346,2535,2545,2535,2535,309136
20220215,1347,2535,2545,2535,2540,432919
20220215,1348,2540,2545,2540,2545,576804
20220215,1349,2545,2545,2540,2545,129505
20220215,1350,2540,2545,2540,2545,207164
20220215,1351,2545,2545,2540,2540,48243
20220215,1352,2540,2550,2540,2545,2124571
20220215,1353,2545,2545,2540,2545,133026
20220215,1354,2545,2545,2540,2540,929646
20220215,1355,2540,2540,2535,2540,112338
20220215,1356,2540,2540,2535,2540,3803
20220215,1357,2540,2540,2535,2535,164589
20220215,1358,2535,2540,2535,2540,75031
20220215,1359,2535,2540,2535,2535,9205
20220215,1400,2535,2540,2535,2535,801852
20220215,1401,2535,2540,2535,2540,133068
20220215,1402,2540,2540,2535,2540,32016
20220215,1403,2540,2545,2535,2540,780572
20220215,1404,2535,2545,2535,2545,174397
20220215,1405,2545,2550,2540,2545,2011124
20220215,1406,2550,2555,2545,2550,1224106
20220215,1407,2550,2560,2550,2555,1842082
20220215,1408,2555,2565,2555,2565,1382851
20220215,1409,2565,2565,2555,2560,2285925
20220215,1410,2560,2560,2555,2555,687874
20220215,1411,2555,2565,2555,2560,1002236
20220215,1412,2560,2560,2555,2560,225768
20220215,1413,2560,2560,2555,2560,81242
20220215,1414,2560,2560,2555,2560,122368
20220215,1415,2560,2565,2555,2560,1706020
20220215,1416,2560,2560,2555,2555,196991
20220215,1417,2560,2560,2555,2560,154568
20220215,1418,2560,2560,2555,2560,98148
20220215,1419,2560,2565,2555,2560,853882
20220215,1420,2560,2565,2555,2560,591287
20220215,1421,2560,2565,2555,2560,502697
20220215,1422,2560,2565,2555,2560,465810
20220215,1423,2565,2565,2555,2560,971956
20220215,1424,2560,2565,2555,2560,348983
20220215,1425,2560,2565,2560,2565,84290
20220215,1426,2565,2565,2560,2560,84165
20220215,1427,2565,2565,2555,2555,987007
20220215,1428,2555,2560,2555,2555,124211
20220215,1429,2560,2560,2555,2555,49904
20220215,1430,2560,2560,2550,2555,1413634
20220215,1431,2555,2555,2550,2555,131917
20220215,1432,2550,2555,2545,2550,1147864
20220215,1433,2545,2550,2540,2545,1103654
20220215,1434,2540,2550,2540,2545,212489
20220215,1435,2550,2550,2540,2545,307352
20220215,1436,2540,2545,2540,2545,486540
20220215,1437,2550,2550,2545,2550,96174
20220215,1438,2545,2550,2545,2550,548692
20220215,1439,2545,2550,2545,2550,47340
20220215,1440,2550,2550,2540,2545,860234
20220215,1441,2540,2550,2540,2550,48285
20220215,1442,2545,2550,2545,2550,712532
20220215,1443,2550,2550,2545,2545,258149
20220215,1444,2550,2550,2545,2550,51039
20220215,1445,2550,2550,2545,2550,79571
20220215,1446,2550,2550,2545,2550,10399
20220215,1447,2550,2550,2545,2550,92493
20220215,1448,2550,2550,2545,2550,89699
20220215,1449,2550,2550,2545,2550,60031
20220215,1450,2550,2550,2545,2550,112703
20220215,1451,2550,2550,2540,2545,2247399
20220215,1452,2550,2550,2545,2545,84244
20220215,1453,2550,2550,2545,2550,498336
20220215,1454,2550,2555,2545,2555,806183
20220215,1455,2555,2555,2550,2550,21857
20220215,1456,2555,2555,2545,2550,442348
20220215,1457,2550,2555,2545,2550,314019
20220215,1458,2550,2555,2545,2550,761314
20220215,1459,2550,2555,2550,2550,1475277
20220215,1500,2550,2555,2545,2550,131302
20220215,1501,2545,2550,2545,2550,563458
20220215,1502,2550,2555,2545,2550,113537
20220215,1503,2550,2555,2545,2550,608470
20220215,1504,2550,2550,2545,2545,1118494
20220215,1505,2545,2550,2545,2550,389033
20220215,1506,2550,2550,2545,2545,978547
20220215,1507,2545,2555,2545,2555,1389198
20220215,1508,2555,2555,2550,2555,36203
20220215,1509,2555,2555,2545,2550,546948
20220215,1510,2550,2555,2545,2550,316937
20220215,1511,2555,2555,2545,2550,31037
20220215,1512,2550,2550,2545,2545,88207
20220215,1513,2545,2550,2545,2545,83045
20220215,1514,2545,2550,2545,2550,27934
20220215,1515,2550,2550,2545,2545,561383
20220215,1516,2550,2550,2545,2545,1742776
20220215,1517,2540,2550,2540,2540,235735
20220215,1518,2545,2545,2540,2540,417730
20220215,1519,2540,2545,2540,2545,87064
20220215,1520,2540,2545,2540,2545,577716
20220215,1530,2540,2540,2540,2540,2071701