날짜,시간,시가,고가,저가,종가,거래량
20220215,0901,20280,20335,20280,20285,267817
20220215,0902,20285,20330,20215,20230,183767
20220215,0903,20225,20235,20175,20185,144584
20220215,0904,20180,20200,20125,20165,151846
20220215,0905,20170,20230,20150,20160,132100
20220215,0906,20160,20190,20125,20135,121510
20220215,0907,20140,20145,20105,20120,114040
20220215,0908,20125,20125,20080,20085,167750
20220215,0909,20085,20140,20070,20125,118751
20220215,0910,20120,20145,20115,20130,71631
20220215,0911,20130,20165,20090,20150,134839
20220215,0912,20150,20155,20095,20100,58410
20220215,0913,20110,20120,20095,20105,78126
20220215,0914,20110,20155,20105,20155,54056
20220215,0915,20155,20165,20125,20150,90136
20220215,0916,20155,20190,20150,20175,91941
20220215,0917,20175,20185,20155,20165,59893
20220215,0918,20165,20165,20130,20150,50419
20220215,0919,20150,20170,20110,20125,56254
20220215,0920,20125,20140,20115,20120,45611
20220215,0921,20120,20130,20105,20105,44299
20220215,0922,20105,20105,20025,20040,169870
20220215,0923,20040,20085,20040,20075,45014
20220215,0924,20075,20095,20060,20085,38657
20220215,0925,20085,20100,20080,20085,16611
20220215,0926,20090,20090,20055,20055,75823
20220215,0927,20060,20090,20035,20045,74507
20220215,0928,20045,20060,20030,20055,58264
20220215,0929,20055,20070,20010,20015,82183
20220215,0930,20010,20030,20000,20030,53247
20220215,0931,20030,20030,20005,20010,34827
20220215,0932,20010,20010,19975,19980,149851
20220215,0933,19980,20005,19975,20005,103053
20220215,0934,20000,20040,20000,20020,56714
20220215,0935,20020,20040,20015,20020,49722
20220215,0936,20020,20025,19985,20000,59292
20220215,0937,19995,20040,19995,20040,19983
20220215,0938,20035,20070,20035,20055,77144
20220215,0939,20055,20070,20050,20065,41525
20220215,0940,20070,20075,20040,20050,38348
20220215,0941,20050,20060,20025,20050,38390
20220215,0942,20050,20075,20050,20060,37933
20220215,0943,20060,20080,20045,20070,38258
20220215,0944,20060,20070,20055,20060,8809
20220215,0945,20055,20085,20055,20085,18237
20220215,0946,20080,20120,20065,20120,63457
20220215,0947,20120,20140,20115,20135,57915
20220215,0948,20130,20130,20115,20130,32010
20220215,0949,20125,20125,20115,20115,36685
20220215,0950,20110,20120,20095,20120,66365
20220215,0951,20120,20155,20120,20150,70414
20220215,0952,20150,20160,20140,20145,91336
20220215,0953,20150,20155,20135,20140,18798
20220215,0954,20140,20175,20135,20165,73464
20220215,0955,20165,20165,20135,20155,54916
20220215,0956,20150,20155,20125,20130,56826
20220215,0957,20125,20155,20125,20150,36686
20220215,0958,20145,20165,20145,20155,50985
20220215,0959,20165,20190,20165,20185,45705
20220215,1000,20185,20205,20175,20190,98854
20220215,1001,20195,20215,20190,20215,74415
20220215,1002,20215,20240,20195,20200,79075
20220215,1003,20210,20210,20190,20190,97260
20220215,1004,20195,20235,20195,20215,49070
20220215,1005,20215,20225,20205,20215,18007
20220215,1006,20210,20210,20185,20205,65718
20220215,1007,20205,20205,20180,20185,20155
20220215,1008,20180,20185,20165,20175,48889
20220215,1009,20165,20185,20165,20175,37674
20220215,1010,20175,20185,20165,20185,21897
20220215,1011,20185,20210,20180,20180,25454
20220215,1012,20180,20190,20170,20190,19892
20220215,1013,20185,20210,20185,20190,42957
20220215,1014,20190,20210,20180,20200,82251
20220215,1015,20200,20205,20190,20200,22985
20220215,1016,20205,20260,20205,20240,139555
20220215,1017,20235,20250,20200,20215,37650
20220215,1018,20215,20220,20200,20200,59777
20220215,1019,20200,20205,20190,20205,24814
20220215,1020,20205,20205,20190,20190,12644
20220215,1021,20195,20225,20195,20220,27679
20220215,1022,20220,20240,20220,20230,22591
20220215,1023,20230,20240,20225,20235,17802
20220215,1024,20230,20255,20230,20255,82048
20220215,1025,20260,20270,20230,20245,44278
20220215,1026,20235,20255,20215,20225,25788
20220215,1027,20225,20230,20220,20220,19519
20220215,1028,20230,20250,20220,20250,21600
20220215,1029,20250,20260,20250,20260,34002
20220215,1030,20260,20265,20240,20265,26192
20220215,1031,20260,20280,20250,20280,53088
20220215,1032,20280,20280,20230,20235,35543
20220215,1033,20235,20235,20195,20205,72921
20220215,1034,20210,20225,20210,20225,34157
20220215,1035,20225,20225,20210,20220,9688
20220215,1036,20215,20225,20205,20205,28568
20220215,1037,20205,20210,20195,20205,34256
20220215,1038,20210,20245,20210,20240,40301
20220215,1039,20235,20245,20220,20240,34178
20220215,1040,20240,20240,20220,20235,31303
20220215,1041,20230,20235,20200,20205,29469
20220215,1042,20200,20215,20195,20210,16254
20220215,1043,20210,20210,20175,20175,26149
20220215,1044,20180,20185,20160,20160,39983
20220215,1045,20165,20190,20165,20190,16681
20220215,1046,20195,20210,20190,20195,23200
20220215,1047,20200,20200,20185,20185,17868
20220215,1048,20185,20195,20170,20190,14999
20220215,1049,20190,20220,20190,20200,11510
20220215,1050,20200,20200,20170,20190,28066
20220215,1051,20190,20205,20180,20205,14666
20220215,1052,20205,20210,20200,20210,27426
20220215,1053,20210,20210,20185,20185,35046
20220215,1054,20185,20190,20175,20185,10275
20220215,1055,20180,20220,20180,20210,16786
20220215,1056,20210,20215,20200,20210,3664
20220215,1057,20210,20210,20190,20200,5628
20220215,1058,20195,20205,20185,20205,11363
20220215,1059,20200,20210,20185,20200,4200
20220215,1100,20205,20220,20205,20220,21641
20220215,1101,20215,20215,20205,20205,18579
20220215,1102,20215,20215,20200,20205,8904
20220215,1103,20200,20200,20185,20185,29234
20220215,1104,20190,20195,20180,20190,9150
20220215,1105,20190,20190,20185,20185,22295
20220215,1106,20190,20220,20190,20220,39445
20220215,1107,20220,20245,20215,20245,53482
20220215,1108,20245,20245,20225,20230,17239
20220215,1109,20230,20235,20230,20230,10762
20220215,1110,20230,20235,20220,20220,14704
20220215,1111,20220,20240,20220,20235,13243
20220215,1112,20230,20235,20225,20225,7989
20220215,1113,20220,20225,20205,20205,12986
20220215,1114,20200,20210,20200,20200,12327
20220215,1115,20205,20205,20190,20205,14955
20220215,1116,20200,20200,20190,20195,2521
20220215,1117,20190,20190,20175,20185,26964
20220215,1118,20180,20185,20170,20180,43113
20220215,1119,20180,20195,20175,20175,16680
20220215,1120,20180,20185,20175,20180,29875
20220215,1121,20180,20180,20140,20145,53925
20220215,1122,20145,20155,20135,20145,21329
20220215,1123,20150,20155,20135,20135,16232
20220215,1124,20135,20135,20115,20135,50627
20220215,1125,20135,20160,20135,20160,55517
20220215,1126,20160,20180,20155,20180,14300
20220215,1127,20180,20185,20170,20185,43807
20220215,1128,20185,20185,20165,20170,6281
20220215,1129,20170,20175,20165,20175,45490
20220215,1130,20175,20185,20170,20185,17730
20220215,1131,20185,20210,20185,20210,75651
20220215,1132,20205,20220,20205,20205,20042
20220215,1133,20205,20215,20200,20205,5911
20220215,1134,20210,20210,20190,20195,10283
20220215,1135,20195,20200,20190,20195,8661
20220215,1136,20200,20205,20190,20195,3809
20220215,1137,20190,20190,20180,20180,18449
20220215,1138,20180,20185,20170,20175,7379
20220215,1139,20170,20175,20170,20170,13347
20220215,1140,20175,20175,20165,20170,30752
20220215,1141,20165,20170,20150,20160,13576
20220215,1142,20160,20165,20150,20150,8498
20220215,1143,20155,20165,20150,20165,5948
20220215,1144,20165,20170,20155,20170,14147
20220215,1145,20165,20180,20160,20175,21752
20220215,1146,20175,20185,20175,20185,35017
20220215,1147,20180,20195,20180,20190,19716
20220215,1148,20190,20195,20185,20185,24273
20220215,1149,20190,20205,20190,20200,42172
20220215,1150,20200,20210,20200,20200,40048
20220215,1151,20195,20210,20195,20205,3617
20220215,1152,20205,20215,20205,20205,24109
20220215,1153,20200,20205,20200,20205,10202
20220215,1154,20200,20200,20185,20185,4596
20220215,1155,20180,20180,20170,20180,16621
20220215,1156,20180,20180,20170,20170,3360
20220215,1157,20170,20175,20155,20160,16354
20220215,1158,20165,20180,20160,20175,4164
20220215,1159,20175,20185,20170,20185,8929
20220215,1200,20180,20180,20160,20170,4006
20220215,1201,20170,20170,20160,20160,52120
20220215,1202,20165,20165,20140,20155,25882
20220215,1203,20155,20165,20150,20160,7472
20220215,1204,20165,20165,20155,20160,4898
20220215,1205,20160,20160,20130,20135,47744
20220215,1206,20140,20155,20140,20145,2334
20220215,1207,20140,20145,20120,20145,34189
20220215,1208,20145,20155,20125,20130,22688
20220215,1209,20130,20135,20125,20130,10594
20220215,1210,20130,20145,20125,20140,5404
20220215,1211,20140,20145,20135,20140,5302
20220215,1212,20135,20145,20130,20135,5924
20220215,1213,20135,20140,20115,20130,22198
20220215,1214,20130,20130,20100,20105,68202
20220215,1215,20105,20125,20100,20120,23964
20220215,1216,20120,20140,20120,20135,13292
20220215,1217,20135,20135,20120,20130,14840
20220215,1218,20130,20145,20125,20135,14804
20220215,1219,20145,20150,20140,20145,48498
20220215,1220,20145,20145,20135,20140,18464
20220215,1221,20140,20145,20130,20145,10889
20220215,1222,20145,20150,20140,20145,3564
20220215,1223,20140,20150,20120,20120,11749
20220215,1224,20130,20130,20115,20115,8282
20220215,1225,20115,20130,20115,20125,5732
20220215,1226,20120,20125,20120,20120,11245
20220215,1227,20125,20125,20105,20120,21009
20220215,1228,20120,20125,20115,20120,5518
20220215,1229,20115,20135,20115,20125,12162
20220215,1230,20120,20130,20080,20085,102455
20220215,1231,20085,20100,20075,20085,49268
20220215,1232,20085,20090,20060,20075,54141
20220215,1233,20070,20090,20060,20085,26386
20220215,1234,20080,20095,20080,20090,6306
20220215,1235,20090,20095,20085,20095,8463
20220215,1236,20095,20120,20095,20110,25379
20220215,1237,20110,20115,20105,20110,6102
20220215,1238,20105,20110,20085,20095,32530
20220215,1239,20095,20095,20075,20075,48895
20220215,1240,20080,20100,20075,20095,5716
20220215,1241,20100,20100,20090,20095,4033
20220215,1242,20090,20110,20085,20105,12307
20220215,1243,20105,20115,20100,20110,9597
20220215,1244,20115,20115,20100,20115,23108
20220215,1245,20110,20120,20105,20115,9671
20220215,1246,20115,20125,20100,20105,14099
20220215,1247,20105,20120,20105,20110,9142
20220215,1248,20110,20125,20105,20115,35995
20220215,1249,20115,20125,20110,20125,13351
20220215,1250,20120,20125,20105,20110,16592
20220215,1251,20110,20120,20110,20120,19901
20220215,1252,20115,20120,20110,20110,8144
20220215,1253,20110,20115,20100,20115,21077
20220215,1254,20115,20120,20110,20120,8333
20220215,1255,20120,20120,20115,20115,6547
20220215,1256,20115,20125,20115,20115,13090
20220215,1257,20115,20115,20100,20110,8438
20220215,1258,20105,20110,20090,20090,9852
20220215,1259,20095,20105,20090,20105,8045
20220215,1300,20105,20110,20100,20110,3745
20220215,1301,20110,20125,20110,20120,15659
20220215,1302,20120,20125,20110,20110,11933
20220215,1303,20110,20110,20100,20110,5531
20220215,1304,20110,20110,20105,20105,1058
20220215,1305,20105,20105,20085,20085,31111
20220215,1306,20085,20090,20065,20065,73654
20220215,1307,20070,20085,20070,20080,11524
20220215,1308,20085,20085,20070,20075,16680
20220215,1309,20070,20075,20060,20070,42742
20220215,1310,20075,20075,20065,20065,7228
20220215,1311,20065,20075,20065,20075,9095
20220215,1312,20070,20075,20065,20075,23981
20220215,1313,20070,20075,20060,20070,15423
20220215,1314,20065,20070,20040,20040,52039
20220215,1315,20040,20060,20040,20055,28545
20220215,1316,20055,20060,20040,20045,17051
20220215,1317,20045,20060,20040,20055,44679
20220215,1318,20060,20080,20060,20070,16234
20220215,1319,20075,20085,20070,20070,17167
20220215,1320,20075,20075,20065,20065,15195
20220215,1321,20060,20070,20060,20070,18630
20220215,1322,20075,20080,20070,20075,16267
20220215,1323,20070,20070,20045,20050,9278
20220215,1324,20050,20055,20045,20050,25552
20220215,1325,20045,20060,20040,20055,37194
20220215,1326,20055,20055,20035,20040,7557
20220215,1327,20040,20040,20010,20010,59152
20220215,1328,20010,20020,19990,19995,119969
20220215,1329,20000,20005,19985,19985,130756
20220215,1330,19985,19985,19945,19950,158204
20220215,1331,19950,19965,19945,19965,128857
20220215,1332,19960,19965,19935,19935,76014
20220215,1333,19930,19940,19925,19940,76314
20220215,1334,19935,19935,19920,19920,32079
20220215,1335,19920,19920,19900,19915,99500
20220215,1336,19915,19925,19915,19920,57899
20220215,1337,19925,19925,19890,19890,116024
20220215,1338,19890,19935,19885,19935,79424
20220215,1339,19935,19950,19930,19945,65190
20220215,1340,19945,19955,19940,19950,40451
20220215,1341,19945,19950,19930,19940,42379
20220215,1342,19940,19940,19925,19925,54542
20220215,1343,19925,19935,19905,19910,66175
20220215,1344,19910,19920,19895,19910,80072
20220215,1345,19915,19925,19915,19915,34332
20220215,1346,19920,19925,19900,19915,23135
20220215,1347,19910,19920,19900,19905,38709
20220215,1348,19910,19915,19895,19900,47920
20220215,1349,19900,19900,19885,19895,86676
20220215,1350,19895,19910,19895,19900,32365
20220215,1351,19900,19905,19885,19895,53771
20220215,1352,19895,19895,19865,19880,156301
20220215,1353,19880,19900,19880,19900,44532
20220215,1354,19890,19915,19890,19915,26950
20220215,1355,19920,19930,19915,19930,40295
20220215,1356,19930,19930,19920,19920,26061
20220215,1357,19920,19940,19920,19940,18538
20220215,1358,19940,19940,19920,19925,42237
20220215,1359,19930,19935,19920,19935,41141
20220215,1400,19935,19945,19925,19930,57535
20220215,1401,19930,19930,19905,19920,47824
20220215,1402,19915,19925,19910,19915,35875
20220215,1403,19920,19920,19905,19915,43999
20220215,1404,19920,19920,19895,19895,56240
20220215,1405,19895,19895,19855,19860,145597
20220215,1406,19860,19865,19805,19810,158870
20220215,1407,19810,19820,19780,19785,198556
20220215,1408,19785,19785,19715,19730,146887
20220215,1409,19730,19775,19730,19765,153828
20220215,1410,19765,19765,19745,19755,62216
20220215,1411,19750,19765,19740,19760,83695
20220215,1412,19765,19775,19760,19770,44586
20220215,1413,19775,19780,19755,19765,72055
20220215,1414,19760,19775,19755,19760,32714
20220215,1415,19765,19770,19735,19765,126906
20220215,1416,19765,19780,19755,19780,60695
20220215,1417,19780,19780,19755,19760,34073
20220215,1418,19760,19770,19760,19765,12940
20220215,1419,19765,19765,19745,19750,38901
20220215,1420,19750,19755,19740,19750,33664
20220215,1421,19750,19760,19735,19755,46406
20220215,1422,19755,19760,19740,19745,37950
20220215,1423,19745,19755,19740,19755,27645
20220215,1424,19755,19760,19745,19750,26236
20220215,1425,19750,19755,19725,19730,68784
20220215,1426,19730,19750,19725,19745,50409
20220215,1427,19740,19760,19730,19755,44113
20220215,1428,19760,19785,19760,19780,70412
20220215,1429,19775,19775,19760,19770,37109
20220215,1430,19770,19795,19765,19795,123161
20220215,1431,19795,19815,19795,19810,119151
20220215,1432,19810,19850,19805,19840,122716
20220215,1433,19845,19875,19845,19870,172234
20220215,1434,19870,19875,19840,19850,89862
20220215,1435,19855,19880,19850,19875,94286
20220215,1436,19870,19905,19870,19870,127348
20220215,1437,19865,19870,19850,19850,45068
20220215,1438,19855,19870,19850,19855,34301
20220215,1439,19850,19865,19845,19855,58242
20220215,1440,19850,19875,19850,19865,41537
20220215,1441,19870,19870,19850,19860,14678
20220215,1442,19855,19860,19830,19845,69050
20220215,1443,19850,19860,19835,19840,27384
20220215,1444,19845,19845,19825,19840,38641
20220215,1445,19835,19860,19835,19845,24933
20220215,1446,19845,19850,19830,19830,20930
20220215,1447,19830,19850,19830,19845,12291
20220215,1448,19845,19845,19835,19840,11239
20220215,1449,19835,19840,19830,19835,17003
20220215,1450,19835,19840,19830,19830,38013
20220215,1451,19825,19870,19825,19855,65571
20220215,1452,19855,19865,19845,19860,19317
20220215,1453,19860,19860,19825,19825,39454
20220215,1454,19825,19835,19815,19815,17391
20220215,1455,19825,19825,19805,19815,73987
20220215,1456,19820,19840,19820,19830,26861
20220215,1457,19830,19840,19825,19830,16054
20220215,1458,19830,19835,19810,19820,13836
20220215,1459,19815,19825,19815,19825,32217
20220215,1500,19825,19845,19820,19840,53992
20220215,1501,19840,19840,19825,19830,6551
20220215,1502,19830,19835,19820,19830,14709
20220215,1503,19830,19840,19825,19840,19940
20220215,1504,19835,19870,19835,19860,142798
20220215,1505,19865,19870,19855,19855,55987
20220215,1506,19855,19870,19850,19850,17877
20220215,1507,19850,19855,19810,19815,64271
20220215,1508,19810,19820,19810,19820,13073
20220215,1509,19820,19835,19810,19830,14374
20220215,1510,19830,19830,19820,19825,9017
20220215,1511,19820,19840,19820,19840,14391
20220215,1512,19835,19845,19830,19845,11537
20220215,1513,19845,19865,19840,19845,26112
20220215,1514,19840,19845,19825,19830,25046
20220215,1515,19825,19850,19820,19845,32693
20220215,1516,19845,19875,19845,19875,49330
20220215,1517,19870,19880,19860,19870,46646
20220215,1518,19880,19900,19870,19900,64343
20220215,1519,19900,19900,19880,19895,49612
20220215,1520,19895,19900,19890,19895,62355
20220215,1530,19920,19920,19920,19920,233973