날짜,시간,시가,고가,저가,종가,거래량
20220203,0901,20340,20370,20290,20290,1137901
20220203,0902,20295,20325,20265,20315,462007
20220203,0903,20320,20420,20310,20375,546950
20220203,0904,20370,20500,20370,20490,448685
20220203,0905,20490,20555,20490,20535,520322
20220203,0906,20535,20540,20425,20440,372754
20220203,0907,20435,20440,20310,20315,280774
20220203,0908,20315,20375,20295,20295,294069
20220203,0909,20295,20300,20255,20265,243480
20220203,0910,20260,20300,20245,20285,219909
20220203,0911,20280,20320,20260,20320,132795
20220203,0912,20325,20335,20285,20300,152391
20220203,0913,20300,20345,20245,20250,200014
20220203,0914,20255,20305,20225,20290,121142
20220203,0915,20290,20305,20270,20300,99044
20220203,0916,20305,20370,20300,20360,221859
20220203,0917,20355,20380,20335,20335,135953
20220203,0918,20335,20350,20300,20345,115567
20220203,0919,20345,20350,20280,20295,122240
20220203,0920,20295,20300,20240,20245,150697
20220203,0921,20240,20315,20230,20295,188353
20220203,0922,20295,20300,20235,20255,139306
20220203,0923,20255,20290,20240,20270,55644
20220203,0924,20265,20320,20260,20310,105533
20220203,0925,20310,20320,20285,20295,107270
20220203,0926,20295,20295,20250,20255,124320
20220203,0927,20255,20305,20255,20305,75187
20220203,0928,20295,20330,20295,20320,157453
20220203,0929,20320,20325,20310,20315,61304
20220203,0930,20320,20325,20310,20320,59805
20220203,0931,20325,20350,20320,20340,174333
20220203,0932,20345,20385,20330,20380,299714
20220203,0933,20380,20430,20375,20415,192505
20220203,0934,20420,20425,20380,20395,189799
20220203,0935,20400,20400,20345,20370,103503
20220203,0936,20365,20425,20340,20415,121914
20220203,0937,20410,20415,20360,20380,87366
20220203,0938,20380,20405,20380,20400,68313
20220203,0939,20405,20450,20400,20420,343389
20220203,0940,20425,20425,20385,20395,73906
20220203,0941,20400,20410,20385,20390,46649
20220203,0942,20390,20405,20375,20405,65395
20220203,0943,20405,20430,20400,20425,140483
20220203,0944,20425,20440,20395,20420,68899
20220203,0945,20425,20440,20420,20420,97091
20220203,0946,20425,20455,20425,20445,99115
20220203,0947,20445,20480,20445,20455,161371
20220203,0948,20455,20485,20450,20475,97779
20220203,0949,20475,20500,20440,20445,131380
20220203,0950,20450,20450,20405,20410,55174
20220203,0951,20405,20430,20395,20415,58850
20220203,0952,20415,20430,20405,20425,74831
20220203,0953,20425,20465,20425,20445,106156
20220203,0954,20450,20455,20430,20435,36103
20220203,0955,20435,20440,20390,20395,102594
20220203,0956,20395,20425,20395,20400,127711
20220203,0957,20400,20400,20365,20370,76337
20220203,0958,20370,20390,20360,20385,51314
20220203,0959,20375,20375,20335,20335,93146
20220203,1000,20340,20350,20325,20335,35203
20220203,1001,20335,20380,20330,20375,99200
20220203,1002,20375,20415,20370,20410,90749
20220203,1003,20410,20425,20385,20385,78339
20220203,1004,20390,20425,20385,20405,75609
20220203,1005,20410,20425,20400,20400,13604
20220203,1006,20405,20415,20400,20405,25057
20220203,1007,20405,20405,20360,20365,59607
20220203,1008,20365,20375,20350,20355,32988
20220203,1009,20355,20355,20335,20345,70849
20220203,1010,20340,20365,20340,20345,25578
20220203,1011,20345,20355,20330,20335,54830
20220203,1012,20340,20360,20330,20330,32725
20220203,1013,20335,20340,20305,20315,78660
20220203,1014,20315,20325,20310,20325,49836
20220203,1015,20315,20320,20280,20285,95532
20220203,1016,20280,20300,20280,20300,48590
20220203,1017,20295,20310,20285,20310,26347
20220203,1018,20305,20325,20290,20290,62003
20220203,1019,20295,20300,20260,20260,84101
20220203,1020,20260,20265,20225,20235,130574
20220203,1021,20235,20265,20225,20265,52180
20220203,1022,20265,20265,20230,20235,45672
20220203,1023,20235,20260,20225,20240,70116
20220203,1024,20245,20275,20230,20240,49724
20220203,1025,20240,20270,20230,20265,52065
20220203,1026,20270,20280,20245,20265,100694
20220203,1027,20260,20265,20235,20235,95656
20220203,1028,20235,20250,20230,20235,99961
20220203,1029,20230,20230,20160,20160,235780
20220203,1030,20165,20180,20150,20160,169580
20220203,1031,20160,20185,20160,20165,48983
20220203,1032,20170,20195,20160,20185,37648
20220203,1033,20180,20210,20175,20180,62049
20220203,1034,20185,20185,20155,20160,74592
20220203,1035,20170,20190,20165,20180,21388
20220203,1036,20180,20190,20175,20180,24588
20220203,1037,20180,20215,20175,20215,138632
20220203,1038,20210,20250,20205,20245,118693
20220203,1039,20240,20255,20220,20220,119006
20220203,1040,20220,20235,20210,20220,62136
20220203,1041,20215,20245,20215,20230,57964
20220203,1042,20220,20245,20220,20245,14628
20220203,1043,20245,20245,20225,20235,25671
20220203,1044,20240,20250,20230,20245,29871
20220203,1045,20245,20265,20235,20260,57048
20220203,1046,20255,20275,20245,20250,44287
20220203,1047,20245,20250,20205,20210,93712
20220203,1048,20205,20220,20200,20205,54852
20220203,1049,20205,20220,20190,20190,117105
20220203,1050,20190,20200,20170,20170,41616
20220203,1051,20175,20210,20175,20200,73042
20220203,1052,20195,20215,20190,20210,12389
20220203,1053,20210,20225,20205,20205,31932
20220203,1054,20205,20215,20205,20215,10921
20220203,1055,20215,20235,20210,20215,28044
20220203,1056,20215,20235,20215,20230,12831
20220203,1057,20230,20240,20230,20230,19879
20220203,1058,20235,20235,20210,20215,39884
20220203,1059,20220,20225,20205,20210,15557
20220203,1100,20215,20230,20215,20220,7055
20220203,1101,20220,20240,20215,20240,38751
20220203,1102,20235,20265,20230,20255,126268
20220203,1103,20255,20275,20250,20275,38236
20220203,1104,20275,20275,20230,20240,27378
20220203,1105,20240,20250,20235,20235,8995
20220203,1106,20240,20240,20225,20230,70209
20220203,1107,20230,20235,20220,20230,15690
20220203,1108,20235,20235,20210,20215,66426
20220203,1109,20210,20230,20210,20220,29499
20220203,1110,20220,20240,20220,20235,6548
20220203,1111,20235,20265,20235,20260,153519
20220203,1112,20255,20275,20255,20260,39425
20220203,1113,20260,20280,20260,20275,79823
20220203,1114,20270,20275,20255,20255,22533
20220203,1115,20260,20265,20255,20265,10850
20220203,1116,20265,20310,20265,20310,82072
20220203,1117,20305,20310,20280,20280,33794
20220203,1118,20285,20295,20275,20290,23402
20220203,1119,20290,20300,20290,20300,21302
20220203,1120,20300,20310,20280,20305,32918
20220203,1121,20305,20315,20295,20295,32867
20220203,1122,20295,20300,20285,20285,16325
20220203,1123,20290,20305,20285,20305,57760
20220203,1124,20295,20330,20295,20320,71693
20220203,1125,20320,20340,20320,20340,54990
20220203,1126,20335,20340,20325,20335,62452
20220203,1127,20335,20335,20315,20320,42035
20220203,1128,20325,20325,20305,20325,127200
20220203,1129,20315,20335,20315,20335,61033
20220203,1130,20335,20335,20320,20335,25321
20220203,1131,20335,20355,20325,20330,109000
20220203,1132,20330,20340,20320,20340,28526
20220203,1133,20340,20345,20330,20335,16368
20220203,1134,20340,20340,20330,20330,27508
20220203,1135,20330,20330,20315,20320,28492
20220203,1136,20320,20325,20315,20315,48274
20220203,1137,20320,20330,20305,20305,14268
20220203,1138,20310,20330,20310,20320,47798
20220203,1139,20325,20335,20325,20335,28123
20220203,1140,20335,20360,20335,20350,90241
20220203,1141,20350,20360,20350,20355,52155
20220203,1142,20355,20355,20330,20330,14805
20220203,1143,20330,20330,20320,20325,21939
20220203,1144,20325,20335,20325,20330,22681
20220203,1145,20330,20355,20325,20335,43175
20220203,1146,20340,20345,20335,20335,34180
20220203,1147,20335,20340,20320,20325,12609
20220203,1148,20320,20340,20320,20330,34753
20220203,1149,20335,20345,20330,20335,12248
20220203,1150,20335,20340,20335,20335,17726
20220203,1151,20335,20335,20325,20325,8718
20220203,1152,20325,20325,20305,20305,63725
20220203,1153,20305,20315,20300,20315,31507
20220203,1154,20315,20315,20305,20305,24890
20220203,1155,20310,20310,20280,20300,52078
20220203,1156,20300,20305,20295,20305,43030
20220203,1157,20305,20305,20285,20290,28230
20220203,1158,20285,20290,20270,20285,43728
20220203,1159,20290,20290,20280,20280,7257
20220203,1200,20280,20285,20270,20275,26035
20220203,1201,20270,20280,20255,20260,39590
20220203,1202,20260,20265,20255,20260,33468
20220203,1203,20260,20285,20260,20285,22922
20220203,1204,20280,20285,20270,20280,13958
20220203,1205,20280,20305,20280,20285,23432
20220203,1206,20285,20315,20285,20310,20176
20220203,1207,20310,20310,20305,20305,19614
20220203,1208,20310,20315,20300,20315,31998
20220203,1209,20320,20330,20310,20330,48345
20220203,1210,20330,20355,20330,20340,118299
20220203,1211,20335,20345,20330,20330,13764
20220203,1212,20330,20335,20325,20330,12109
20220203,1213,20325,20345,20325,20335,6673
20220203,1214,20335,20335,20315,20320,28366
20220203,1215,20320,20325,20310,20315,27387
20220203,1216,20315,20320,20305,20315,6508
20220203,1217,20315,20325,20310,20325,8428
20220203,1218,20320,20320,20310,20315,14402
20220203,1219,20315,20320,20310,20320,13553
20220203,1220,20320,20320,20310,20320,32650
20220203,1221,20315,20330,20305,20305,31077
20220203,1222,20300,20300,20290,20290,28148
20220203,1223,20290,20290,20270,20280,34616
20220203,1224,20285,20290,20285,20285,17559
20220203,1225,20290,20295,20280,20280,13673
20220203,1226,20285,20300,20280,20295,24818
20220203,1227,20295,20310,20295,20305,22315
20220203,1228,20305,20310,20290,20300,26486
20220203,1229,20305,20315,20305,20310,19991
20220203,1230,20315,20320,20310,20315,11681
20220203,1231,20320,20325,20270,20280,40768
20220203,1232,20280,20290,20275,20280,4788
20220203,1233,20285,20315,20285,20310,33055
20220203,1234,20310,20320,20305,20310,16791
20220203,1235,20305,20305,20290,20300,20684
20220203,1236,20295,20310,20290,20305,14484
20220203,1237,20305,20310,20305,20310,7425
20220203,1238,20310,20310,20300,20305,6855
20220203,1239,20310,20310,20295,20300,11000
20220203,1240,20300,20305,20285,20290,12572
20220203,1241,20285,20300,20280,20285,12961
20220203,1242,20285,20285,20275,20280,11626
20220203,1243,20285,20285,20270,20270,15677
20220203,1244,20270,20280,20260,20275,25590
20220203,1245,20270,20280,20270,20270,5951
20220203,1246,20275,20305,20275,20300,29165
20220203,1247,20300,20315,20300,20310,37938
20220203,1248,20310,20315,20305,20310,5877
20220203,1249,20310,20320,20310,20315,10777
20220203,1250,20315,20320,20305,20320,23004
20220203,1251,20320,20335,20310,20310,82313
20220203,1252,20310,20325,20305,20320,5429
20220203,1253,20320,20320,20305,20310,24856
20220203,1254,20310,20330,20310,20330,48956
20220203,1255,20325,20330,20320,20320,14228
20220203,1256,20320,20325,20315,20320,9776
20220203,1257,20320,20320,20310,20315,7345
20220203,1258,20315,20325,20310,20315,19327
20220203,1259,20315,20335,20310,20325,14633
20220203,1300,20320,20330,20320,20325,33410
20220203,1301,20320,20335,20320,20325,10536
20220203,1302,20330,20340,20320,20335,23071
20220203,1303,20330,20345,20330,20330,51332
20220203,1304,20330,20335,20325,20330,6459
20220203,1305,20325,20335,20325,20330,3190
20220203,1306,20335,20335,20325,20330,21820
20220203,1307,20330,20340,20325,20340,11419
20220203,1308,20345,20350,20340,20345,63540
20220203,1309,20345,20345,20330,20335,23538
20220203,1310,20335,20335,20325,20335,14543
20220203,1311,20335,20345,20330,20345,11354
20220203,1312,20345,20370,20345,20360,149316
20220203,1313,20360,20375,20360,20370,94305
20220203,1314,20370,20370,20365,20365,25687
20220203,1315,20370,20375,20360,20375,49908
20220203,1316,20375,20390,20370,20375,63115
20220203,1317,20370,20375,20360,20365,25433
20220203,1318,20365,20365,20345,20350,32843
20220203,1319,20350,20355,20335,20345,21348
20220203,1320,20340,20345,20340,20345,8707
20220203,1321,20340,20350,20340,20340,12727
20220203,1322,20345,20355,20340,20355,43570
20220203,1323,20355,20365,20345,20365,60164
20220203,1324,20370,20370,20360,20365,26892
20220203,1325,20365,20375,20365,20370,37398
20220203,1326,20370,20380,20370,20380,32549
20220203,1327,20380,20385,20380,20385,24398
20220203,1328,20385,20390,20370,20380,59699
20220203,1329,20380,20385,20375,20380,16381
20220203,1330,20380,20395,20380,20390,15861
20220203,1331,20390,20410,20390,20400,90090
20220203,1332,20400,20405,20385,20400,41367
20220203,1333,20400,20405,20390,20390,11477
20220203,1334,20390,20395,20390,20390,8936
20220203,1335,20390,20395,20370,20375,75348
20220203,1336,20375,20385,20370,20375,51424
20220203,1337,20380,20390,20380,20390,27193
20220203,1338,20390,20410,20390,20410,42050
20220203,1339,20405,20410,20400,20405,26879
20220203,1340,20405,20425,20405,20420,55220
20220203,1341,20420,20430,20420,20430,22866
20220203,1342,20420,20440,20420,20440,73206
20220203,1343,20435,20450,20435,20440,38975
20220203,1344,20445,20445,20430,20435,54040
20220203,1345,20435,20445,20430,20440,79135
20220203,1346,20440,20450,20430,20445,47226
20220203,1347,20445,20445,20430,20440,31601
20220203,1348,20435,20440,20430,20430,51635
20220203,1349,20430,20435,20415,20420,20437
20220203,1350,20420,20425,20415,20415,40139
20220203,1351,20420,20420,20400,20405,59257
20220203,1352,20400,20405,20395,20400,26519
20220203,1353,20405,20405,20395,20400,34644
20220203,1354,20400,20400,20385,20385,21118
20220203,1355,20385,20385,20370,20375,11969
20220203,1356,20375,20375,20350,20360,42184
20220203,1357,20360,20365,20350,20355,17486
20220203,1358,20355,20360,20330,20335,60169
20220203,1359,20335,20340,20305,20305,60188
20220203,1400,20305,20330,20300,20330,17457
20220203,1401,20325,20360,20325,20360,69757
20220203,1402,20360,20365,20345,20355,32976
20220203,1403,20355,20360,20345,20355,24676
20220203,1404,20360,20375,20355,20360,53599
20220203,1405,20365,20365,20350,20360,8663
20220203,1406,20360,20375,20355,20365,20855
20220203,1407,20360,20360,20350,20350,11573
20220203,1408,20360,20365,20350,20355,10502
20220203,1409,20355,20365,20350,20360,85220
20220203,1410,20360,20365,20340,20340,28216
20220203,1411,20345,20380,20340,20375,25630
20220203,1412,20375,20375,20365,20365,29547
20220203,1413,20365,20390,20365,20390,57095
20220203,1414,20395,20400,20390,20395,89182
20220203,1415,20400,20415,20395,20415,86128
20220203,1416,20415,20425,20415,20415,99391
20220203,1417,20415,20420,20410,20410,61001
20220203,1418,20415,20425,20410,20415,47031
20220203,1419,20415,20415,20400,20400,112971
20220203,1420,20405,20415,20405,20405,19909
20220203,1421,20400,20400,20385,20400,35332
20220203,1422,20395,20405,20385,20390,30067
20220203,1423,20390,20400,20385,20390,36985
20220203,1424,20385,20395,20380,20385,48615
20220203,1425,20385,20385,20370,20380,38368
20220203,1426,20375,20385,20375,20385,22368
20220203,1427,20380,20390,20355,20370,51536
20220203,1428,20370,20380,20365,20375,19828
20220203,1429,20375,20385,20360,20370,64934
20220203,1430,20370,20375,20360,20375,29172
20220203,1431,20370,20375,20365,20370,10476
20220203,1432,20370,20390,20370,20385,38411
20220203,1433,20385,20395,20370,20380,24698
20220203,1434,20375,20400,20375,20395,40616
20220203,1435,20395,20400,20380,20390,75209
20220203,1436,20385,20400,20385,20395,21882
20220203,1437,20400,20405,20395,20405,28306
20220203,1438,20405,20405,20385,20385,28157
20220203,1439,20385,20400,20385,20395,58064
20220203,1440,20395,20400,20390,20395,14909
20220203,1441,20390,20400,20385,20400,57391
20220203,1442,20400,20400,20385,20385,33483
20220203,1443,20385,20395,20375,20385,87818
20220203,1444,20385,20385,20365,20370,83803
20220203,1445,20370,20370,20315,20330,181784
20220203,1446,20330,20340,20320,20330,36518
20220203,1447,20330,20345,20325,20335,45900
20220203,1448,20335,20345,20330,20340,80559
20220203,1449,20345,20345,20330,20335,16188
20220203,1450,20335,20335,20330,20335,34800
20220203,1451,20330,20340,20320,20335,67321
20220203,1452,20335,20335,20320,20325,18023
20220203,1453,20320,20335,20320,20335,55225
20220203,1454,20330,20340,20325,20325,23456
20220203,1455,20325,20345,20325,20345,53369
20220203,1456,20340,20350,20320,20325,43914
20220203,1457,20325,20325,20275,20275,182307
20220203,1458,20275,20280,20245,20255,172067
20220203,1459,20250,20260,20235,20245,96598
20220203,1500,20245,20255,20240,20255,51692
20220203,1501,20250,20260,20245,20255,22648
20220203,1502,20255,20260,20235,20235,57434
20220203,1503,20240,20240,20215,20225,134953
20220203,1504,20225,20230,20190,20195,226340
20220203,1505,20195,20200,20175,20180,41752
20220203,1506,20185,20205,20180,20180,73847
20220203,1507,20180,20195,20150,20160,97049
20220203,1508,20155,20175,20135,20150,122998
20220203,1509,20145,20155,20125,20140,61304
20220203,1510,20135,20140,20110,20120,64370
20220203,1511,20120,20125,20105,20110,53247
20220203,1512,20110,20115,20065,20065,129623
20220203,1513,20065,20100,20065,20090,57402
20220203,1514,20080,20090,20075,20085,60086
20220203,1515,20080,20095,20075,20095,52816
20220203,1516,20085,20100,20085,20090,50507
20220203,1517,20085,20090,20065,20080,57520
20220203,1518,20080,20090,20070,20090,41364
20220203,1519,20090,20090,20065,20065,50754
20220203,1520,20070,20075,20050,20075,130050
20220203,1530,20050,20050,20050,20050,270926