날짜,시간,시가,고가,저가,종가,거래량
20220207,0901,20310,20365,20210,20225,585624
20220207,0902,20220,20220,20125,20125,436817
20220207,0903,20130,20130,20020,20070,429101
20220207,0904,20065,20085,20045,20055,328043
20220207,0905,20060,20065,20030,20055,219505
20220207,0906,20055,20060,19980,19990,345620
20220207,0907,19985,19995,19955,19980,363262
20220207,0908,19985,20050,19980,20025,158014
20220207,0909,20025,20030,19985,20020,207849
20220207,0910,20020,20060,20005,20050,254208
20220207,0911,20045,20045,20005,20035,97546
20220207,0912,20035,20040,20000,20010,195966
20220207,0913,20010,20035,20000,20015,154549
20220207,0914,20015,20065,20005,20065,120951
20220207,0915,20065,20065,20015,20020,54738
20220207,0916,20020,20020,19925,19935,357607
20220207,0917,19935,19935,19905,19925,319417
20220207,0918,19920,19945,19910,19920,85053
20220207,0919,19915,19945,19885,19900,280530
20220207,0920,19900,19925,19895,19915,39257
20220207,0921,19910,19915,19885,19890,139851
20220207,0922,19890,19890,19860,19865,168996
20220207,0923,19870,19885,19850,19855,200717
20220207,0924,19855,19880,19855,19870,68642
20220207,0925,19870,19890,19855,19860,63969
20220207,0926,19860,19915,19855,19915,82391
20220207,0927,19920,19945,19870,19875,122092
20220207,0928,19880,19885,19855,19880,63750
20220207,0929,19880,19920,19880,19920,118786
20220207,0930,19915,19940,19905,19935,111670
20220207,0931,19935,19980,19915,19960,186247
20220207,0932,19965,20000,19955,19970,165220
20220207,0933,19965,19990,19940,19965,168256
20220207,0934,19970,19990,19955,19955,76221
20220207,0935,19960,19990,19945,19975,45634
20220207,0936,19980,20025,19980,20020,189129
20220207,0937,20025,20050,19975,19980,152874
20220207,0938,19975,19980,19940,19965,125224
20220207,0939,19960,20005,19960,19990,153261
20220207,0940,19995,20040,19995,20025,68827
20220207,0941,20025,20035,20010,20020,87263
20220207,0942,20020,20040,20010,20025,60932
20220207,0943,20030,20060,20030,20045,82536
20220207,0944,20045,20060,20015,20020,48015
20220207,0945,20020,20035,20010,20025,59808
20220207,0946,20020,20030,19970,19975,85744
20220207,0947,19980,19985,19940,19940,53813
20220207,0948,19940,19960,19930,19935,91232
20220207,0949,19935,19940,19900,19905,130080
20220207,0950,19905,19910,19890,19910,134833
20220207,0951,19910,19940,19900,19915,79048
20220207,0952,19915,19960,19905,19960,80259
20220207,0953,19960,19960,19920,19920,54147
20220207,0954,19920,19960,19920,19925,43578
20220207,0955,19925,19960,19910,19945,50664
20220207,0956,19940,19995,19935,19985,90399
20220207,0957,19975,20040,19975,20005,171842
20220207,0958,20005,20035,20005,20020,93231
20220207,0959,20020,20040,20010,20025,89365
20220207,1000,20025,20030,20005,20005,41949
20220207,1001,20005,20015,19975,19980,87664
20220207,1002,19990,20035,19990,20025,96510
20220207,1003,20025,20045,20025,20045,78365
20220207,1004,20045,20070,20015,20020,167073
20220207,1005,20020,20035,19995,20005,107817
20220207,1006,20005,20020,19955,19965,61956
20220207,1007,19965,19990,19960,19970,37214
20220207,1008,19965,19980,19955,19975,16553
20220207,1009,19970,19985,19940,19955,139210
20220207,1010,19960,19990,19960,19970,32328
20220207,1011,19970,20000,19965,19990,43927
20220207,1012,19995,20000,19985,19995,21900
20220207,1013,19995,20020,19990,20005,59267
20220207,1014,20005,20025,20000,20015,37847
20220207,1015,20015,20030,20015,20030,27301
20220207,1016,20025,20040,20010,20035,35518
20220207,1017,20030,20030,20020,20025,18399
20220207,1018,20015,20025,19985,19990,51159
20220207,1019,19990,19990,19950,19955,90209
20220207,1020,19955,19960,19950,19955,86259
20220207,1021,19960,19960,19915,19925,89661
20220207,1022,19925,19935,19915,19930,30193
20220207,1023,19930,19950,19925,19945,61065
20220207,1024,19945,19970,19940,19955,64335
20220207,1025,19965,19995,19955,19980,69872
20220207,1026,19985,20005,19980,19995,57898
20220207,1027,19995,20005,19985,19995,50973
20220207,1028,20000,20000,19975,19975,31506
20220207,1029,19985,19990,19955,19965,23359
20220207,1030,19960,19960,19940,19950,32975
20220207,1031,19955,19970,19930,19930,49455
20220207,1032,19945,19950,19930,19935,56475
20220207,1033,19935,19945,19925,19940,22403
20220207,1034,19940,19950,19935,19945,32696
20220207,1035,19950,19955,19940,19940,40568
20220207,1036,19945,19965,19940,19955,25673
20220207,1037,19960,19975,19930,19940,45654
20220207,1038,19930,19965,19925,19955,55619
20220207,1039,19955,19975,19950,19950,26708
20220207,1040,19950,19955,19935,19940,39500
20220207,1041,19940,19950,19920,19930,114460
20220207,1042,19925,19925,19840,19845,497611
20220207,1043,19840,19850,19830,19835,100007
20220207,1044,19835,19840,19810,19835,167713
20220207,1045,19830,19830,19805,19825,108943
20220207,1046,19815,19820,19795,19800,218837
20220207,1047,19800,19825,19785,19820,107943
20220207,1048,19820,19825,19805,19825,129356
20220207,1049,19825,19845,19815,19830,48782
20220207,1050,19830,19850,19820,19845,64559
20220207,1051,19845,19850,19830,19835,33797
20220207,1052,19835,19845,19830,19840,70621
20220207,1053,19840,19850,19835,19840,32568
20220207,1054,19840,19850,19835,19845,17644
20220207,1055,19845,19860,19840,19845,50468
20220207,1056,19845,19855,19840,19850,30437
20220207,1057,19850,19870,19845,19850,56662
20220207,1058,19850,19850,19805,19815,58517
20220207,1059,19810,19830,19810,19825,27657
20220207,1100,19825,19840,19815,19840,70643
20220207,1101,19835,19875,19830,19870,54596
20220207,1102,19870,19905,19870,19895,98131
20220207,1103,19890,19910,19880,19885,72605
20220207,1104,19880,19890,19875,19875,16919
20220207,1105,19875,19895,19870,19885,34746
20220207,1106,19885,19900,19880,19895,28958
20220207,1107,19895,19900,19880,19880,33748
20220207,1108,19885,19890,19875,19875,19926
20220207,1109,19875,19905,19875,19895,29881
20220207,1110,19905,19935,19900,19915,97840
20220207,1111,19910,19920,19890,19895,51584
20220207,1112,19895,19900,19870,19890,35609
20220207,1113,19890,19905,19885,19900,11737
20220207,1114,19895,19895,19875,19875,10990
20220207,1115,19880,19915,19880,19915,39417
20220207,1116,19910,19915,19895,19895,42814
20220207,1117,19900,19900,19885,19890,23923
20220207,1118,19890,19900,19875,19875,28437
20220207,1119,19880,19880,19865,19870,44944
20220207,1120,19870,19870,19845,19850,44061
20220207,1121,19855,19865,19850,19860,36559
20220207,1122,19860,19880,19860,19875,13118
20220207,1123,19870,19875,19870,19875,4123
20220207,1124,19875,19885,19865,19870,12198
20220207,1125,19870,19875,19850,19850,14693
20220207,1126,19850,19855,19845,19845,9426
20220207,1127,19850,19850,19830,19840,51745
20220207,1128,19835,19855,19835,19850,29519
20220207,1129,19855,19855,19835,19840,56851
20220207,1130,19840,19840,19815,19825,55343
20220207,1131,19825,19835,19805,19810,93896
20220207,1132,19810,19810,19780,19785,185803
20220207,1133,19785,19785,19765,19770,142742
20220207,1134,19770,19775,19760,19775,153381
20220207,1135,19780,19790,19770,19780,29675
20220207,1136,19785,19790,19770,19785,74259
20220207,1137,19775,19795,19770,19790,43599
20220207,1138,19790,19800,19770,19775,56841
20220207,1139,19775,19785,19765,19785,58388
20220207,1140,19785,19795,19780,19790,16252
20220207,1141,19795,19795,19780,19785,27956
20220207,1142,19785,19790,19770,19790,25790
20220207,1143,19790,19800,19780,19800,36101
20220207,1144,19795,19805,19785,19790,27844
20220207,1145,19790,19790,19780,19780,41850
20220207,1146,19780,19785,19775,19780,5832
20220207,1147,19780,19795,19780,19790,31698
20220207,1148,19790,19800,19790,19800,25692
20220207,1149,19805,19810,19800,19805,11207
20220207,1150,19805,19805,19795,19800,66827
20220207,1151,19795,19800,19790,19795,7659
20220207,1152,19795,19800,19790,19795,39998
20220207,1153,19790,19810,19790,19810,9682
20220207,1154,19810,19815,19805,19815,14610
20220207,1155,19815,19820,19805,19810,18306
20220207,1156,19805,19820,19800,19820,16808
20220207,1157,19820,19830,19815,19830,24581
20220207,1158,19830,19830,19805,19810,153106
20220207,1159,19805,19825,19805,19820,8955
20220207,1200,19820,19820,19810,19820,5742
20220207,1201,19820,19865,19815,19865,149234
20220207,1202,19870,19875,19840,19840,80165
20220207,1203,19840,19855,19840,19850,4620
20220207,1204,19850,19850,19840,19845,8353
20220207,1205,19845,19845,19835,19845,16678
20220207,1206,19840,19845,19835,19845,9831
20220207,1207,19840,19840,19825,19825,12288
20220207,1208,19830,19840,19825,19830,27527
20220207,1209,19830,19835,19825,19830,4216
20220207,1210,19830,19840,19830,19830,23080
20220207,1211,19830,19835,19825,19830,16322
20220207,1212,19830,19830,19805,19810,42817
20220207,1213,19815,19820,19810,19820,4302
20220207,1214,19820,19830,19820,19825,5593
20220207,1215,19820,19845,19820,19840,23823
20220207,1216,19840,19860,19840,19850,54427
20220207,1217,19855,19875,19855,19865,32890
20220207,1218,19865,19865,19845,19860,12046
20220207,1219,19860,19870,19860,19865,11416
20220207,1220,19865,19875,19860,19860,35610
20220207,1221,19860,19865,19845,19845,24924
20220207,1222,19850,19870,19850,19865,15633
20220207,1223,19865,19870,19860,19865,1939
20220207,1224,19865,19895,19865,19895,101324
20220207,1225,19890,19900,19890,19890,91719
20220207,1226,19890,19895,19880,19895,5625
20220207,1227,19890,19895,19885,19890,28206
20220207,1228,19895,19905,19890,19905,87564
20220207,1229,19905,19915,19900,19910,37107
20220207,1230,19910,19935,19900,19930,87216
20220207,1231,19935,19935,19910,19910,23040
20220207,1232,19915,19930,19910,19925,14214
20220207,1233,19930,19945,19910,19915,60358
20220207,1234,19915,19925,19910,19920,17831
20220207,1235,19925,19940,19915,19940,13916
20220207,1236,19930,19940,19925,19940,43712
20220207,1237,19935,19955,19930,19955,80497
20220207,1238,19950,19975,19950,19970,91091
20220207,1239,19970,19970,19960,19965,33395
20220207,1240,19965,19970,19955,19965,33746
20220207,1241,19970,19975,19960,19960,34119
20220207,1242,19960,19970,19960,19965,6366
20220207,1243,19970,19995,19970,19975,75535
20220207,1244,19975,19985,19975,19985,43645
20220207,1245,19985,20000,19985,19995,48042
20220207,1246,19995,20000,19980,19980,61613
20220207,1247,19980,19985,19970,19975,34826
20220207,1248,19975,20000,19975,19990,29172
20220207,1249,19995,19995,19980,19995,25419
20220207,1250,19995,20015,19985,19990,108361
20220207,1251,19995,20000,19995,20000,8341
20220207,1252,19995,20000,19980,19990,76043
20220207,1253,19985,19990,19980,19980,37827
20220207,1254,19980,19985,19970,19975,22726
20220207,1255,19970,19985,19965,19980,32640
20220207,1256,19980,19980,19960,19965,29693
20220207,1257,19965,19970,19965,19970,17255
20220207,1258,19970,19970,19945,19950,39310
20220207,1259,19950,19955,19950,19955,15832
20220207,1300,19955,19970,19955,19965,45175
20220207,1301,19965,19985,19965,19985,120905
20220207,1302,19985,20000,19985,20000,19832
20220207,1303,20005,20010,19995,19995,49580
20220207,1304,19995,20005,19995,20000,11184
20220207,1305,20000,20025,20000,20025,61013
20220207,1306,20030,20050,20025,20050,103664
20220207,1307,20045,20050,20040,20050,54522
20220207,1308,20050,20075,20050,20075,96440
20220207,1309,20075,20095,20075,20080,105265
20220207,1310,20085,20085,20060,20060,43953
20220207,1311,20065,20080,20050,20050,24443
20220207,1312,20050,20055,20045,20050,38045
20220207,1313,20050,20055,20035,20050,30496
20220207,1314,20050,20065,20040,20060,43550
20220207,1315,20060,20065,20050,20060,28674
20220207,1316,20060,20060,20040,20045,29174
20220207,1317,20045,20050,20020,20025,45810
20220207,1318,20025,20045,20025,20035,68330
20220207,1319,20035,20040,20025,20030,24639
20220207,1320,20030,20035,20020,20020,30467
20220207,1321,20025,20040,20025,20040,19697
20220207,1322,20030,20035,20020,20025,15380
20220207,1323,20030,20040,20025,20035,17022
20220207,1324,20035,20055,20035,20050,31175
20220207,1325,20060,20080,20055,20060,54684
20220207,1326,20060,20065,20055,20060,18831
20220207,1327,20055,20060,20045,20045,14533
20220207,1328,20050,20055,20025,20030,27788
20220207,1329,20030,20030,20015,20025,22598
20220207,1330,20025,20030,20020,20025,13202
20220207,1331,20030,20055,20030,20055,15771
20220207,1332,20050,20065,20050,20060,27183
20220207,1333,20065,20065,20060,20065,36248
20220207,1334,20070,20090,20070,20080,110842
20220207,1335,20080,20120,20080,20110,134297
20220207,1336,20105,20110,20090,20105,37679
20220207,1337,20100,20105,20095,20095,48416
20220207,1338,20095,20095,20070,20070,39757
20220207,1339,20070,20075,20065,20070,40306
20220207,1340,20070,20070,20055,20060,27266
20220207,1341,20060,20065,20050,20060,26858
20220207,1342,20055,20080,20055,20070,26552
20220207,1343,20070,20075,20060,20065,27775
20220207,1344,20065,20085,20060,20085,51690
20220207,1345,20085,20090,20075,20090,13155
20220207,1346,20095,20095,20090,20095,12748
20220207,1347,20100,20100,20080,20085,8665
20220207,1348,20090,20105,20085,20105,43240
20220207,1349,20105,20105,20085,20085,35399
20220207,1350,20085,20105,20085,20095,30830
20220207,1351,20095,20100,20090,20100,7894
20220207,1352,20100,20105,20090,20090,17002
20220207,1353,20090,20090,20075,20075,19723
20220207,1354,20075,20080,20065,20070,19161
20220207,1355,20070,20085,20070,20080,24028
20220207,1356,20080,20085,20070,20080,13261
20220207,1357,20080,20090,20080,20090,18188
20220207,1358,20090,20105,20090,20105,39854
20220207,1359,20105,20105,20100,20105,74327
20220207,1400,20100,20130,20100,20125,97920
20220207,1401,20125,20150,20125,20140,82876
20220207,1402,20140,20160,20135,20150,53456
20220207,1403,20150,20155,20135,20140,33317
20220207,1404,20140,20145,20105,20115,54289
20220207,1405,20115,20115,20090,20095,42521
20220207,1406,20090,20105,20090,20105,57121
20220207,1407,20105,20110,20095,20095,12930
20220207,1408,20095,20100,20090,20100,16129
20220207,1409,20095,20115,20095,20110,13513
20220207,1410,20110,20135,20110,20130,37865
20220207,1411,20130,20150,20130,20145,45445
20220207,1412,20145,20150,20130,20135,26347
20220207,1413,20135,20140,20130,20135,35530
20220207,1414,20135,20135,20115,20120,15777
20220207,1415,20115,20120,20105,20110,26184
20220207,1416,20110,20115,20095,20105,17905
20220207,1417,20105,20120,20105,20110,8465
20220207,1418,20115,20120,20100,20115,13304
20220207,1419,20115,20115,20080,20080,99216
20220207,1420,20080,20090,20075,20090,33550
20220207,1421,20090,20090,20070,20080,56952
20220207,1422,20075,20075,20055,20060,35049
20220207,1423,20060,20070,20040,20050,85034
20220207,1424,20055,20070,20050,20070,53180
20220207,1425,20070,20085,20065,20085,52632
20220207,1426,20085,20095,20080,20090,22720
20220207,1427,20090,20105,20085,20090,80768
20220207,1428,20090,20095,20080,20095,14757
20220207,1429,20095,20110,20090,20110,40600
20220207,1430,20110,20115,20085,20085,29503
20220207,1431,20090,20095,20070,20070,59704
20220207,1432,20070,20085,20065,20075,19102
20220207,1433,20075,20095,20075,20090,10011
20220207,1434,20090,20105,20075,20105,35661
20220207,1435,20105,20120,20105,20120,15949
20220207,1436,20115,20120,20095,20100,47321
20220207,1437,20100,20110,20090,20100,15018
20220207,1438,20100,20105,20095,20105,10941
20220207,1439,20105,20110,20100,20105,10406
20220207,1440,20105,20110,20095,20100,5784
20220207,1441,20100,20105,20085,20085,11554
20220207,1442,20085,20085,20060,20065,29932
20220207,1443,20065,20070,20060,20065,46538
20220207,1444,20065,20065,20050,20060,49014
20220207,1445,20060,20070,20055,20065,14393
20220207,1446,20065,20070,20055,20060,22542
20220207,1447,20065,20070,20055,20065,24956
20220207,1448,20065,20065,20050,20050,37156
20220207,1449,20050,20070,20050,20065,13386
20220207,1450,20065,20070,20060,20065,21105
20220207,1451,20070,20075,20060,20065,10914
20220207,1452,20065,20075,20065,20070,1868
20220207,1453,20070,20075,20060,20070,24141
20220207,1454,20070,20105,20070,20105,78447
20220207,1455,20100,20105,20085,20090,37699
20220207,1456,20090,20095,20080,20090,25395
20220207,1457,20090,20100,20090,20095,37751
20220207,1458,20095,20105,20090,20100,17138
20220207,1459,20100,20115,20100,20110,41028
20220207,1500,20110,20115,20105,20115,30728
20220207,1501,20115,20130,20105,20110,107068
20220207,1502,20110,20115,20090,20100,30721
20220207,1503,20095,20100,20080,20095,21693
20220207,1504,20095,20095,20085,20090,18550
20220207,1505,20095,20100,20075,20075,70807
20220207,1506,20070,20080,20060,20065,34524
20220207,1507,20065,20080,20065,20065,51479
20220207,1508,20065,20065,20040,20045,41459
20220207,1509,20045,20055,20040,20045,44774
20220207,1510,20045,20055,20040,20045,16279
20220207,1511,20045,20045,20035,20040,90679
20220207,1512,20045,20065,20035,20060,98666
20220207,1513,20065,20070,20055,20060,64536
20220207,1514,20055,20060,20045,20045,203225
20220207,1515,20050,20070,20050,20055,166023
20220207,1516,20055,20065,20055,20065,107453
20220207,1517,20060,20080,20055,20075,32561
20220207,1518,20075,20080,20065,20065,19527
20220207,1519,20065,20075,20065,20075,57981
20220207,1520,20075,20090,20075,20090,108395
20220207,1530,20125,20125,20125,20125,248733