날짜,시간,시가,고가,저가,종가,거래량
20220204,0901,20195,20215,20135,20175,637519
20220204,0902,20180,20260,20170,20225,407741
20220204,0903,20230,20265,20205,20215,271554
20220204,0904,20210,20315,20210,20315,265166
20220204,0905,20310,20325,20265,20275,229080
20220204,0906,20280,20305,20275,20300,152566
20220204,0907,20300,20335,20250,20250,187279
20220204,0908,20250,20310,20245,20305,78736
20220204,0909,20305,20335,20295,20320,111481
20220204,0910,20330,20375,20325,20370,243465
20220204,0911,20370,20390,20355,20380,184768
20220204,0912,20385,20430,20380,20405,203303
20220204,0913,20405,20445,20405,20430,166678
20220204,0914,20430,20440,20410,20435,134206
20220204,0915,20435,20455,20405,20410,151297
20220204,0916,20415,20430,20400,20400,129779
20220204,0917,20400,20415,20380,20395,132612
20220204,0918,20390,20440,20385,20415,135701
20220204,0919,20415,20435,20405,20435,88044
20220204,0920,20435,20450,20430,20445,138166
20220204,0921,20445,20505,20440,20500,342570
20220204,0922,20505,20545,20490,20500,275719
20220204,0923,20505,20540,20500,20540,112507
20220204,0924,20535,20545,20520,20535,149986
20220204,0925,20535,20540,20500,20510,99564
20220204,0926,20505,20525,20500,20510,95571
20220204,0927,20510,20525,20490,20520,132428
20220204,0928,20520,20545,20520,20540,190470
20220204,0929,20540,20550,20515,20540,130365
20220204,0930,20535,20555,20535,20550,91153
20220204,0931,20550,20575,20530,20540,178229
20220204,0932,20540,20565,20530,20530,85532
20220204,0933,20525,20540,20510,20515,64419
20220204,0934,20510,20510,20475,20500,101112
20220204,0935,20505,20520,20490,20500,51070
20220204,0936,20500,20500,20465,20480,114054
20220204,0937,20480,20510,20475,20510,59248
20220204,0938,20505,20510,20465,20465,125489
20220204,0939,20470,20490,20420,20435,105105
20220204,0940,20435,20440,20400,20405,162165
20220204,0941,20405,20405,20370,20380,140367
20220204,0942,20380,20425,20375,20420,136665
20220204,0943,20420,20420,20370,20380,86762
20220204,0944,20380,20430,20380,20425,106538
20220204,0945,20435,20455,20430,20450,203828
20220204,0946,20445,20475,20440,20460,150338
20220204,0947,20460,20475,20445,20470,63094
20220204,0948,20470,20470,20440,20465,51268
20220204,0949,20460,20465,20420,20425,66439
20220204,0950,20430,20430,20400,20415,92895
20220204,0951,20410,20425,20400,20415,35345
20220204,0952,20420,20440,20415,20420,53246
20220204,0953,20420,20420,20390,20400,126766
20220204,0954,20400,20410,20385,20400,29445
20220204,0955,20400,20415,20385,20400,55245
20220204,0956,20395,20410,20380,20400,31543
20220204,0957,20410,20420,20400,20415,86222
20220204,0958,20425,20425,20410,20420,93308
20220204,0959,20420,20430,20400,20425,37594
20220204,1000,20425,20430,20410,20420,23371
20220204,1001,20420,20425,20330,20360,151773
20220204,1002,20365,20385,20360,20375,44737
20220204,1003,20375,20380,20350,20350,35812
20220204,1004,20345,20355,20320,20350,193549
20220204,1005,20350,20350,20290,20300,136645
20220204,1006,20300,20305,20270,20280,192113
20220204,1007,20275,20275,20250,20265,105483
20220204,1008,20260,20310,20255,20295,115808
20220204,1009,20295,20315,20265,20305,76499
20220204,1010,20300,20315,20295,20310,50257
20220204,1011,20315,20320,20290,20315,62454
20220204,1012,20320,20340,20320,20325,50113
20220204,1013,20330,20340,20310,20335,116315
20220204,1014,20340,20365,20340,20355,145991
20220204,1015,20350,20350,20325,20325,35081
20220204,1016,20325,20355,20315,20345,48332
20220204,1017,20345,20365,20320,20320,92357
20220204,1018,20320,20335,20310,20335,25743
20220204,1019,20330,20350,20330,20350,23772
20220204,1020,20350,20350,20325,20330,64574
20220204,1021,20330,20335,20290,20295,48251
20220204,1022,20290,20300,20265,20270,95256
20220204,1023,20275,20290,20270,20290,28491
20220204,1024,20290,20290,20265,20265,33333
20220204,1025,20265,20280,20255,20280,58608
20220204,1026,20275,20280,20230,20235,114275
20220204,1027,20230,20255,20210,20250,89859
20220204,1028,20250,20275,20245,20275,73627
20220204,1029,20275,20285,20270,20285,82010
20220204,1030,20285,20305,20280,20285,45930
20220204,1031,20290,20295,20255,20285,32719
20220204,1032,20285,20300,20270,20290,16479
20220204,1033,20285,20295,20265,20280,30963
20220204,1034,20280,20290,20260,20270,9920
20220204,1035,20280,20280,20240,20240,30451
20220204,1036,20245,20260,20240,20255,16923
20220204,1037,20255,20255,20205,20205,132279
20220204,1038,20210,20245,20195,20245,121760
20220204,1039,20245,20270,20240,20255,88914
20220204,1040,20260,20260,20205,20220,53485
20220204,1041,20215,20230,20205,20215,68248
20220204,1042,20210,20225,20210,20215,52571
20220204,1043,20215,20215,20190,20190,72912
20220204,1044,20190,20190,20165,20190,79233
20220204,1045,20190,20205,20185,20195,40587
20220204,1046,20200,20225,20180,20190,55735
20220204,1047,20185,20185,20095,20105,261297
20220204,1048,20100,20110,20065,20110,150324
20220204,1049,20105,20115,20065,20085,176947
20220204,1050,20080,20100,20060,20060,96015
20220204,1051,20060,20075,20050,20060,122097
20220204,1052,20060,20100,20060,20095,55047
20220204,1053,20095,20125,20085,20100,100763
20220204,1054,20110,20110,20095,20105,31146
20220204,1055,20105,20140,20100,20135,96554
20220204,1056,20135,20155,20120,20125,73437
20220204,1057,20125,20140,20115,20135,77441
20220204,1058,20135,20170,20135,20145,76750
20220204,1059,20145,20145,20110,20110,49854
20220204,1100,20110,20125,20105,20105,65241
20220204,1101,20105,20130,20100,20115,38074
20220204,1102,20125,20125,20105,20120,20548
20220204,1103,20120,20135,20115,20130,37557
20220204,1104,20130,20140,20120,20125,80142
20220204,1105,20125,20170,20115,20165,67946
20220204,1106,20170,20185,20165,20180,105113
20220204,1107,20180,20205,20170,20200,89256
20220204,1108,20200,20200,20190,20195,29628
20220204,1109,20195,20220,20190,20200,70992
20220204,1110,20200,20220,20200,20220,21851
20220204,1111,20225,20255,20210,20245,70643
20220204,1112,20250,20255,20245,20250,61244
20220204,1113,20245,20255,20245,20245,49224
20220204,1114,20255,20265,20255,20260,61204
20220204,1115,20260,20265,20230,20235,44305
20220204,1116,20230,20240,20215,20230,61400
20220204,1117,20235,20265,20230,20260,46049
20220204,1118,20265,20290,20260,20275,56370
20220204,1119,20270,20280,20260,20265,40541
20220204,1120,20265,20295,20260,20275,77778
20220204,1121,20270,20290,20265,20265,20328
20220204,1122,20270,20275,20255,20260,43241
20220204,1123,20260,20275,20255,20265,18789
20220204,1124,20265,20270,20250,20255,24113
20220204,1125,20255,20260,20245,20250,23192
20220204,1126,20250,20270,20245,20260,27109
20220204,1127,20250,20265,20225,20225,35966
20220204,1128,20225,20230,20205,20220,64065
20220204,1129,20220,20235,20210,20215,12991
20220204,1130,20215,20240,20210,20235,38819
20220204,1131,20230,20260,20230,20255,39612
20220204,1132,20260,20270,20250,20265,32521
20220204,1133,20265,20280,20265,20280,49250
20220204,1134,20280,20280,20255,20255,32886
20220204,1135,20260,20265,20255,20255,5290
20220204,1136,20260,20265,20250,20250,19124
20220204,1137,20250,20265,20240,20265,32843
20220204,1138,20270,20270,20235,20240,12500
20220204,1139,20235,20255,20230,20255,36269
20220204,1140,20255,20280,20255,20280,38507
20220204,1141,20275,20280,20255,20260,27804
20220204,1142,20260,20270,20255,20265,6328
20220204,1143,20260,20260,20245,20255,35989
20220204,1144,20250,20270,20250,20265,10966
20220204,1145,20265,20265,20250,20255,3137
20220204,1146,20250,20255,20245,20250,7297
20220204,1147,20250,20250,20225,20240,23894
20220204,1148,20240,20255,20235,20240,16063
20220204,1149,20245,20245,20220,20220,33688
20220204,1150,20220,20255,20215,20255,77533
20220204,1151,20255,20255,20245,20245,6205
20220204,1152,20250,20260,20245,20260,21762
20220204,1153,20255,20265,20255,20260,11055
20220204,1154,20265,20265,20255,20265,22216
20220204,1155,20270,20270,20250,20255,9921
20220204,1156,20255,20255,20225,20235,34127
20220204,1157,20235,20260,20230,20260,15027
20220204,1158,20260,20265,20250,20250,8811
20220204,1159,20250,20255,20235,20235,7908
20220204,1200,20240,20245,20230,20245,14467
20220204,1201,20240,20250,20240,20250,8402
20220204,1202,20250,20260,20250,20255,14850
20220204,1203,20250,20255,20235,20235,11194
20220204,1204,20240,20240,20225,20230,30278
20220204,1205,20220,20230,20210,20225,15101
20220204,1206,20230,20235,20220,20225,18626
20220204,1207,20230,20235,20220,20225,31755
20220204,1208,20235,20255,20235,20245,30874
20220204,1209,20245,20250,20245,20250,5268
20220204,1210,20250,20260,20250,20255,11489
20220204,1211,20255,20270,20255,20265,34661
20220204,1212,20260,20265,20245,20245,15958
20220204,1213,20250,20250,20230,20245,2810
20220204,1214,20250,20275,20245,20270,28928
20220204,1215,20275,20315,20270,20315,141096
20220204,1216,20315,20325,20310,20325,110798
20220204,1217,20325,20335,20320,20325,48094
20220204,1218,20325,20325,20310,20310,29498
20220204,1219,20310,20310,20265,20275,66029
20220204,1220,20270,20285,20270,20280,30896
20220204,1221,20280,20280,20270,20270,20857
20220204,1222,20265,20280,20265,20280,17421
20220204,1223,20280,20285,20275,20280,15903
20220204,1224,20285,20290,20270,20280,38607
20220204,1225,20275,20280,20260,20265,17875
20220204,1226,20270,20270,20240,20245,23885
20220204,1227,20245,20250,20235,20240,29650
20220204,1228,20235,20250,20225,20225,27949
20220204,1229,20235,20240,20225,20235,34026
20220204,1230,20235,20240,20225,20240,27126
20220204,1231,20240,20255,20220,20230,45966
20220204,1232,20225,20225,20180,20185,136625
20220204,1233,20185,20200,20175,20175,50597
20220204,1234,20185,20200,20165,20200,37655
20220204,1235,20200,20225,20200,20220,38989
20220204,1236,20220,20225,20200,20205,28485
20220204,1237,20205,20220,20200,20205,32197
20220204,1238,20210,20220,20205,20210,7951
20220204,1239,20210,20215,20195,20205,41436
20220204,1240,20205,20220,20200,20215,13932
20220204,1241,20215,20215,20200,20205,12744
20220204,1242,20200,20220,20200,20220,36360
20220204,1243,20215,20230,20210,20215,43144
20220204,1244,20220,20225,20200,20220,40417
20220204,1245,20220,20230,20215,20225,29518
20220204,1246,20225,20240,20215,20230,55197
20220204,1247,20225,20225,20205,20205,8347
20220204,1248,20210,20230,20205,20225,12931
20220204,1249,20225,20240,20220,20230,28595
20220204,1250,20225,20235,20220,20230,6102
20220204,1251,20235,20240,20225,20230,26216
20220204,1252,20230,20240,20225,20235,13832
20220204,1253,20235,20240,20230,20235,29361
20220204,1254,20235,20235,20225,20230,41972
20220204,1255,20225,20235,20225,20235,4848
20220204,1256,20230,20230,20215,20215,22219
20220204,1257,20220,20220,20205,20220,16107
20220204,1258,20220,20220,20210,20215,2517
20220204,1259,20215,20225,20200,20225,35203
20220204,1300,20215,20225,20215,20220,2025
20220204,1301,20215,20225,20215,20225,11874
20220204,1302,20225,20230,20215,20230,4792
20220204,1303,20225,20235,20220,20230,16432
20220204,1304,20235,20255,20235,20250,73616
20220204,1305,20250,20255,20235,20235,7966
20220204,1306,20240,20245,20225,20240,12548
20220204,1307,20240,20245,20230,20230,5690
20220204,1308,20235,20235,20225,20230,7634
20220204,1309,20235,20235,20220,20225,3830
20220204,1310,20225,20240,20215,20240,15480
20220204,1311,20245,20255,20240,20250,23702
20220204,1312,20250,20275,20250,20270,37942
20220204,1313,20265,20285,20265,20270,30601
20220204,1314,20270,20275,20265,20275,9431
20220204,1315,20275,20285,20265,20280,47863
20220204,1316,20280,20295,20280,20295,30970
20220204,1317,20295,20295,20285,20285,6881
20220204,1318,20285,20290,20275,20280,21503
20220204,1319,20275,20300,20275,20300,43991
20220204,1320,20300,20300,20280,20285,7912
20220204,1321,20280,20285,20280,20280,4044
20220204,1322,20280,20300,20280,20300,45583
20220204,1323,20300,20330,20300,20325,85290
20220204,1324,20325,20330,20305,20310,41265
20220204,1325,20310,20315,20290,20290,40695
20220204,1326,20295,20315,20290,20310,9578
20220204,1327,20310,20320,20305,20310,21689
20220204,1328,20310,20320,20305,20320,5909
20220204,1329,20320,20330,20315,20325,26076
20220204,1330,20320,20320,20305,20310,45962
20220204,1331,20315,20320,20305,20320,9827
20220204,1332,20315,20330,20310,20330,33533
20220204,1333,20330,20340,20325,20335,30220
20220204,1334,20335,20340,20315,20325,19870
20220204,1335,20325,20355,20325,20350,64766
20220204,1336,20355,20370,20355,20365,36892
20220204,1337,20370,20380,20345,20355,109044
20220204,1338,20360,20375,20350,20350,25889
20220204,1339,20350,20360,20345,20355,21256
20220204,1340,20355,20365,20345,20355,16952
20220204,1341,20360,20360,20335,20340,24286
20220204,1342,20340,20345,20335,20340,19539
20220204,1343,20340,20345,20335,20335,45120
20220204,1344,20340,20350,20335,20350,10711
20220204,1345,20345,20355,20340,20350,21050
20220204,1346,20345,20350,20340,20350,15508
20220204,1347,20350,20360,20350,20360,50625
20220204,1348,20355,20370,20355,20370,37549
20220204,1349,20370,20375,20360,20360,22980
20220204,1350,20360,20360,20330,20340,53094
20220204,1351,20340,20340,20315,20330,51058
20220204,1352,20325,20335,20320,20325,18999
20220204,1353,20325,20335,20320,20325,8494
20220204,1354,20325,20340,20315,20335,14770
20220204,1355,20330,20350,20325,20345,30802
20220204,1356,20345,20345,20330,20330,19839
20220204,1357,20335,20360,20330,20360,74443
20220204,1358,20360,20375,20355,20365,56701
20220204,1359,20360,20375,20360,20370,6521
20220204,1400,20370,20380,20360,20375,22686
20220204,1401,20375,20390,20360,20360,107724
20220204,1402,20365,20380,20365,20370,63368
20220204,1403,20370,20385,20365,20385,72001
20220204,1404,20385,20400,20385,20390,51701
20220204,1405,20395,20410,20390,20400,168528
20220204,1406,20400,20400,20390,20395,33597
20220204,1407,20395,20395,20380,20385,56749
20220204,1408,20385,20425,20380,20425,110753
20220204,1409,20425,20430,20395,20405,35999
20220204,1410,20400,20405,20395,20400,26122
20220204,1411,20400,20415,20395,20410,26005
20220204,1412,20410,20415,20395,20400,51799
20220204,1413,20400,20415,20400,20415,6545
20220204,1414,20415,20420,20405,20420,26838
20220204,1415,20425,20430,20415,20420,46976
20220204,1416,20415,20435,20415,20430,97736
20220204,1417,20430,20450,20430,20450,87016
20220204,1418,20450,20470,20450,20455,73293
20220204,1419,20460,20460,20435,20445,49704
20220204,1420,20445,20445,20425,20430,24073
20220204,1421,20430,20455,20425,20445,50354
20220204,1422,20445,20445,20435,20445,16908
20220204,1423,20440,20460,20440,20450,21131
20220204,1424,20450,20470,20450,20455,27953
20220204,1425,20460,20470,20455,20470,31175
20220204,1426,20470,20480,20460,20470,21351
20220204,1427,20470,20485,20470,20475,60211
20220204,1428,20470,20490,20470,20475,40758
20220204,1429,20480,20480,20460,20465,28278
20220204,1430,20465,20465,20455,20455,31679
20220204,1431,20455,20480,20455,20475,47899
20220204,1432,20475,20490,20475,20480,45493
20220204,1433,20480,20480,20465,20475,14779
20220204,1434,20475,20485,20465,20480,33236
20220204,1435,20480,20485,20475,20485,28169
20220204,1436,20485,20485,20475,20475,19329
20220204,1437,20470,20480,20470,20470,14664
20220204,1438,20470,20485,20465,20485,22934
20220204,1439,20485,20505,20485,20505,180949
20220204,1440,20500,20515,20495,20515,97266
20220204,1441,20510,20520,20505,20505,33751
20220204,1442,20500,20500,20485,20485,48683
20220204,1443,20485,20495,20460,20465,71949
20220204,1444,20460,20480,20460,20470,39873
20220204,1445,20470,20475,20465,20470,80173
20220204,1446,20470,20480,20470,20475,9750
20220204,1447,20470,20485,20460,20480,97073
20220204,1448,20480,20490,20475,20490,28457
20220204,1449,20490,20510,20480,20495,149766
20220204,1450,20495,20500,20490,20495,36225
20220204,1451,20495,20500,20490,20495,20487
20220204,1452,20495,20500,20490,20495,13385
20220204,1453,20495,20495,20465,20475,77544
20220204,1454,20480,20480,20465,20470,82051
20220204,1455,20470,20475,20465,20475,42623
20220204,1456,20470,20475,20470,20475,11919
20220204,1457,20475,20495,20475,20490,46871
20220204,1458,20490,20505,20490,20505,40321
20220204,1459,20505,20505,20500,20505,17527
20220204,1500,20505,20510,20495,20500,62106
20220204,1501,20500,20500,20470,20475,52966
20220204,1502,20475,20490,20465,20485,34149
20220204,1503,20485,20490,20470,20480,29268
20220204,1504,20480,20490,20475,20480,26199
20220204,1505,20485,20520,20480,20510,76084
20220204,1506,20510,20520,20505,20505,28916
20220204,1507,20505,20515,20505,20510,9128
20220204,1508,20510,20515,20500,20505,95135
20220204,1509,20505,20520,20505,20515,52414
20220204,1510,20515,20530,20510,20530,76595
20220204,1511,20530,20570,20525,20555,240036
20220204,1512,20555,20560,20535,20550,116316
20220204,1513,20545,20550,20540,20550,21945
20220204,1514,20545,20570,20545,20565,149837
20220204,1515,20570,20585,20565,20575,222713
20220204,1516,20575,20575,20555,20560,66852
20220204,1517,20560,20565,20540,20545,85449
20220204,1518,20545,20555,20535,20555,121205
20220204,1519,20555,20555,20535,20545,58116
20220204,1520,20545,20550,20535,20545,42777
20220204,1530,20530,20530,20530,20530,339280