날짜,시간,시가,고가,저가,종가,거래량
20220214,0901,20375,20425,20295,20420,541279
20220214,0902,20420,20465,20345,20380,418465
20220214,0903,20380,20410,20345,20385,206662
20220214,0904,20380,20430,20355,20430,152636
20220214,0905,20425,20455,20405,20425,201881
20220214,0906,20425,20465,20395,20460,121079
20220214,0907,20465,20500,20465,20465,155491
20220214,0908,20460,20470,20410,20430,98736
20220214,0909,20430,20480,20420,20450,62863
20220214,0910,20455,20490,20425,20445,78961
20220214,0911,20450,20460,20405,20415,73095
20220214,0912,20410,20435,20385,20405,88606
20220214,0913,20405,20410,20360,20365,100343
20220214,0914,20365,20400,20340,20350,64019
20220214,0915,20355,20355,20295,20300,180066
20220214,0916,20295,20335,20270,20290,121790
20220214,0917,20295,20310,20260,20260,123885
20220214,0918,20265,20280,20205,20265,181174
20220214,0919,20265,20265,20210,20210,104544
20220214,0920,20215,20260,20200,20235,119652
20220214,0921,20235,20235,20180,20180,125250
20220214,0922,20180,20205,20175,20195,91589
20220214,0923,20200,20210,20185,20210,86291
20220214,0924,20195,20225,20190,20210,82276
20220214,0925,20210,20235,20180,20220,70536
20220214,0926,20225,20250,20210,20225,92342
20220214,0927,20225,20230,20200,20210,57590
20220214,0928,20210,20215,20185,20195,70743
20220214,0929,20190,20195,20150,20155,190466
20220214,0930,20150,20170,20125,20165,132184
20220214,0931,20170,20170,20100,20115,230808
20220214,0932,20110,20115,20090,20090,143417
20220214,0933,20095,20100,20055,20060,169649
20220214,0934,20060,20100,20055,20060,90264
20220214,0935,20060,20060,20015,20025,147614
20220214,0936,20025,20030,20000,20025,192884
20220214,0937,20025,20060,20015,20040,83640
20220214,0938,20040,20045,20010,20015,62230
20220214,0939,20025,20025,19990,20020,144923
20220214,0940,20020,20060,20020,20045,124657
20220214,0941,20045,20090,20040,20080,88778
20220214,0942,20080,20105,20075,20095,110235
20220214,0943,20095,20145,20095,20140,162886
20220214,0944,20140,20170,20135,20145,184472
20220214,0945,20145,20170,20125,20135,202672
20220214,0946,20135,20155,20095,20095,74690
20220214,0947,20100,20145,20095,20145,80972
20220214,0948,20145,20165,20100,20130,84963
20220214,0949,20130,20205,20130,20190,137951
20220214,0950,20190,20200,20160,20160,90444
20220214,0951,20160,20170,20135,20165,48669
20220214,0952,20165,20200,20155,20180,84654
20220214,0953,20180,20200,20160,20200,96008
20220214,0954,20190,20225,20185,20210,83085
20220214,0955,20205,20230,20200,20220,124806
20220214,0956,20220,20240,20215,20220,91549
20220214,0957,20225,20255,20220,20225,84456
20220214,0958,20225,20230,20180,20190,61001
20220214,0959,20195,20240,20195,20235,38957
20220214,1000,20230,20250,20210,20210,56428
20220214,1001,20220,20235,20195,20230,53120
20220214,1002,20235,20235,20180,20185,65857
20220214,1003,20180,20180,20155,20165,121474
20220214,1004,20165,20190,20155,20175,21040
20220214,1005,20175,20225,20170,20220,31188
20220214,1006,20215,20230,20200,20225,58442
20220214,1007,20220,20225,20205,20225,44355
20220214,1008,20215,20215,20185,20195,47824
20220214,1009,20195,20210,20180,20180,22453
20220214,1010,20180,20180,20155,20165,62876
20220214,1011,20160,20170,20150,20150,46224
20220214,1012,20155,20165,20145,20160,39914
20220214,1013,20160,20215,20155,20200,68423
20220214,1014,20200,20210,20165,20190,20832
20220214,1015,20190,20210,20160,20160,19990
20220214,1016,20160,20180,20155,20165,11491
20220214,1017,20160,20205,20155,20175,36569
20220214,1018,20180,20185,20160,20165,8426
20220214,1019,20165,20170,20155,20165,12384
20220214,1020,20160,20160,20115,20130,74977
20220214,1021,20130,20150,20100,20105,65569
20220214,1022,20100,20155,20100,20155,21875
20220214,1023,20155,20180,20145,20175,20331
20220214,1024,20170,20185,20145,20150,36405
20220214,1025,20155,20170,20150,20165,10547
20220214,1026,20170,20170,20160,20160,22016
20220214,1027,20160,20180,20150,20150,19182
20220214,1028,20155,20155,20140,20150,14213
20220214,1029,20150,20160,20130,20130,47572
20220214,1030,20135,20140,20115,20125,23993
20220214,1031,20120,20120,20090,20100,49463
20220214,1032,20095,20110,20060,20060,99367
20220214,1033,20065,20095,20055,20085,32208
20220214,1034,20085,20105,20060,20085,46788
20220214,1035,20085,20085,20065,20080,20148
20220214,1036,20080,20080,20040,20045,81896
20220214,1037,20040,20070,20040,20065,110910
20220214,1038,20055,20065,20005,20005,140356
20220214,1039,20000,20000,19960,19980,328553
20220214,1040,19980,19985,19960,19965,77799
20220214,1041,19965,19985,19955,19975,77067
20220214,1042,19975,19975,19945,19945,191587
20220214,1043,19945,19945,19925,19940,146674
20220214,1044,19940,19950,19935,19935,38624
20220214,1045,19935,19940,19925,19935,36085
20220214,1046,19935,19935,19900,19910,108496
20220214,1047,19910,19935,19910,19935,31833
20220214,1048,19935,19960,19935,19940,124852
20220214,1049,19940,19940,19885,19885,235436
20220214,1050,19885,19920,19885,19910,123755
20220214,1051,19910,19940,19900,19930,38235
20220214,1052,19930,19940,19920,19920,55789
20220214,1053,19925,19945,19920,19925,43845
20220214,1054,19925,19925,19900,19910,73219
20220214,1055,19905,19930,19900,19915,96468
20220214,1056,19910,19915,19890,19895,105387
20220214,1057,19895,19925,19895,19925,79305
20220214,1058,19925,19960,19920,19960,139760
20220214,1059,19955,19955,19925,19925,73057
20220214,1100,19930,19940,19920,19940,16641
20220214,1101,19940,19940,19920,19930,40366
20220214,1102,19925,19925,19910,19920,20530
20220214,1103,19920,19940,19905,19910,46790
20220214,1104,19910,19910,19880,19885,82142
20220214,1105,19880,19900,19875,19890,89276
20220214,1106,19895,19905,19885,19895,27438
20220214,1107,19890,19910,19890,19905,10241
20220214,1108,19905,19920,19900,19915,41417
20220214,1109,19910,19940,19905,19935,33173
20220214,1110,19935,19935,19900,19910,55033
20220214,1111,19915,19930,19905,19920,7418
20220214,1112,19925,19925,19900,19920,30657
20220214,1113,19925,19935,19915,19925,35135
20220214,1114,19920,19945,19920,19940,45031
20220214,1115,19940,19965,19925,19955,125410
20220214,1116,19960,19960,19925,19930,24951
20220214,1117,19935,19945,19920,19930,54866
20220214,1118,19935,19955,19930,19930,15771
20220214,1119,19925,19945,19915,19935,12409
20220214,1120,19940,19950,19925,19930,54253
20220214,1121,19925,19930,19920,19925,31141
20220214,1122,19925,19935,19920,19920,46595
20220214,1123,19920,19925,19905,19905,31340
20220214,1124,19900,19910,19895,19895,37174
20220214,1125,19895,19915,19895,19905,30735
20220214,1126,19910,19910,19890,19905,27231
20220214,1127,19905,19910,19900,19910,8347
20220214,1128,19910,19910,19885,19895,71366
20220214,1129,19890,19905,19880,19885,65569
20220214,1130,19880,19895,19880,19895,7711
20220214,1131,19900,19930,19895,19930,60094
20220214,1132,19930,19960,19925,19950,86424
20220214,1133,19945,19945,19920,19930,16878
20220214,1134,19925,19960,19920,19950,61515
20220214,1135,19950,19950,19925,19935,27899
20220214,1136,19940,19950,19920,19925,31265
20220214,1137,19920,19925,19915,19920,33181
20220214,1138,19915,19925,19910,19925,32602
20220214,1139,19920,19940,19920,19930,16992
20220214,1140,19930,19950,19925,19935,15332
20220214,1141,19935,19955,19930,19940,16644
20220214,1142,19950,19960,19945,19955,16090
20220214,1143,19960,19985,19950,19980,58144
20220214,1144,19975,19985,19965,19975,45551
20220214,1145,19970,19990,19970,19990,48547
20220214,1146,19990,20020,19990,20005,120801
20220214,1147,20010,20035,20005,20015,97264
20220214,1148,20015,20025,20010,20020,36938
20220214,1149,20025,20030,20015,20020,42834
20220214,1150,20025,20050,20025,20040,105900
20220214,1151,20040,20040,20025,20035,41044
20220214,1152,20035,20085,20035,20080,77300
20220214,1153,20080,20085,20050,20055,33975
20220214,1154,20060,20070,20040,20045,43999
20220214,1155,20045,20055,20040,20055,22438
20220214,1156,20050,20085,20045,20085,57310
20220214,1157,20080,20095,20070,20085,54242
20220214,1158,20090,20090,20065,20080,56682
20220214,1159,20080,20090,20075,20075,30178
20220214,1200,20080,20090,20075,20080,10377
20220214,1201,20080,20085,20065,20070,23348
20220214,1202,20070,20120,20070,20100,139169
20220214,1203,20100,20120,20100,20115,32106
20220214,1204,20120,20125,20110,20120,48626
20220214,1205,20115,20125,20110,20125,37729
20220214,1206,20125,20130,20100,20100,36778
20220214,1207,20100,20105,20085,20085,69533
20220214,1208,20090,20095,20070,20070,18624
20220214,1209,20070,20075,20060,20065,40489
20220214,1210,20060,20060,20035,20040,41820
20220214,1211,20040,20055,20035,20045,36987
20220214,1212,20050,20080,20050,20075,18154
20220214,1213,20075,20095,20075,20095,36842
20220214,1214,20095,20100,20090,20095,13223
20220214,1215,20095,20105,20085,20090,24394
20220214,1216,20095,20100,20090,20090,5353
20220214,1217,20090,20125,20090,20120,36641
20220214,1218,20125,20150,20125,20145,136669
20220214,1219,20145,20170,20140,20165,150426
20220214,1220,20165,20180,20160,20175,40175
20220214,1221,20180,20190,20175,20190,56540
20220214,1222,20195,20195,20170,20170,45345
20220214,1223,20170,20180,20155,20175,77818
20220214,1224,20170,20175,20155,20155,44222
20220214,1225,20155,20155,20140,20140,16667
20220214,1226,20140,20140,20130,20140,16525
20220214,1227,20140,20145,20120,20125,23406
20220214,1228,20130,20140,20130,20140,24844
20220214,1229,20140,20160,20135,20155,35116
20220214,1230,20155,20165,20145,20160,11719
20220214,1231,20160,20175,20155,20170,46956
20220214,1232,20175,20195,20165,20165,53731
20220214,1233,20160,20175,20150,20160,14513
20220214,1234,20160,20180,20155,20180,15711
20220214,1235,20180,20185,20170,20180,38302
20220214,1236,20180,20190,20170,20180,25727
20220214,1237,20175,20200,20175,20180,67047
20220214,1238,20180,20195,20180,20185,4853
20220214,1239,20185,20195,20170,20190,18266
20220214,1240,20190,20200,20185,20195,56948
20220214,1241,20190,20190,20175,20180,8486
20220214,1242,20180,20180,20160,20160,10360
20220214,1243,20165,20170,20140,20140,32006
20220214,1244,20145,20155,20135,20150,29372
20220214,1245,20145,20150,20125,20140,33466
20220214,1246,20135,20140,20120,20130,58171
20220214,1247,20130,20150,20125,20145,12294
20220214,1248,20150,20150,20125,20130,6241
20220214,1249,20130,20130,20090,20100,75411
20220214,1250,20100,20115,20095,20110,22119
20220214,1251,20105,20110,20100,20100,7769
20220214,1252,20100,20125,20095,20125,29645
20220214,1253,20120,20140,20120,20130,42260
20220214,1254,20130,20130,20110,20115,10027
20220214,1255,20115,20125,20100,20120,8102
20220214,1256,20125,20140,20120,20140,22375
20220214,1257,20140,20140,20110,20125,12853
20220214,1258,20125,20125,20100,20105,12998
20220214,1259,20110,20130,20100,20130,16856
20220214,1300,20130,20140,20120,20140,31647
20220214,1301,20140,20140,20120,20135,11483
20220214,1302,20130,20140,20125,20140,11313
20220214,1303,20145,20150,20140,20150,20432
20220214,1304,20150,20165,20140,20155,63435
20220214,1305,20160,20160,20130,20135,27723
20220214,1306,20135,20135,20110,20115,13849
20220214,1307,20110,20120,20100,20115,15873
20220214,1308,20115,20115,20100,20100,38777
20220214,1309,20100,20110,20095,20110,17266
20220214,1310,20115,20115,20100,20110,9957
20220214,1311,20110,20110,20100,20100,14288
20220214,1312,20095,20105,20070,20100,33640
20220214,1313,20100,20115,20075,20075,34177
20220214,1314,20070,20085,20070,20075,15877
20220214,1315,20080,20090,20080,20085,11169
20220214,1316,20090,20115,20090,20110,47570
20220214,1317,20110,20115,20095,20095,20085
20220214,1318,20095,20110,20095,20100,7201
20220214,1319,20105,20115,20100,20100,16645
20220214,1320,20100,20100,20070,20070,42027
20220214,1321,20075,20090,20070,20090,18637
20220214,1322,20090,20090,20075,20080,6668
20220214,1323,20080,20095,20080,20085,25619
20220214,1324,20085,20095,20080,20080,14619
20220214,1325,20085,20100,20085,20090,6544
20220214,1326,20090,20090,20070,20070,14800
20220214,1327,20065,20080,20065,20080,4349
20220214,1328,20080,20110,20075,20110,36763
20220214,1329,20105,20110,20100,20110,4960
20220214,1330,20110,20125,20110,20120,14712
20220214,1331,20115,20150,20115,20150,43282
20220214,1332,20155,20170,20150,20155,43364
20220214,1333,20155,20165,20155,20160,20068
20220214,1334,20165,20165,20150,20150,38493
20220214,1335,20150,20155,20130,20135,30053
20220214,1336,20140,20140,20125,20135,17981
20220214,1337,20130,20130,20100,20115,31085
20220214,1338,20105,20125,20095,20115,19048
20220214,1339,20120,20120,20090,20095,21939
20220214,1340,20090,20100,20090,20100,21783
20220214,1341,20095,20100,20070,20085,57661
20220214,1342,20080,20110,20080,20105,15081
20220214,1343,20110,20110,20100,20105,5202
20220214,1344,20100,20125,20100,20125,22043
20220214,1345,20130,20140,20120,20135,35086
20220214,1346,20140,20140,20130,20135,17586
20220214,1347,20140,20145,20125,20140,33704
20220214,1348,20145,20170,20145,20170,65648
20220214,1349,20165,20190,20165,20180,93162
20220214,1350,20175,20180,20160,20165,24808
20220214,1351,20160,20170,20150,20165,14479
20220214,1352,20170,20175,20155,20155,30927
20220214,1353,20160,20160,20135,20140,19089
20220214,1354,20140,20155,20130,20155,16303
20220214,1355,20155,20165,20150,20160,5780
20220214,1356,20165,20185,20165,20185,18901
20220214,1357,20180,20185,20165,20175,35029
20220214,1358,20175,20185,20170,20175,3007
20220214,1359,20175,20185,20175,20185,15935
20220214,1400,20185,20185,20165,20185,41889
20220214,1401,20180,20185,20165,20170,21168
20220214,1402,20175,20235,20175,20225,137166
20220214,1403,20220,20220,20195,20195,84889
20220214,1404,20195,20205,20180,20205,36490
20220214,1405,20200,20210,20200,20205,11766
20220214,1406,20210,20215,20195,20200,40772
20220214,1407,20200,20200,20180,20185,19067
20220214,1408,20190,20190,20180,20185,25558
20220214,1409,20185,20190,20165,20175,17772
20220214,1410,20170,20190,20170,20170,33287
20220214,1411,20175,20185,20165,20180,26797
20220214,1412,20180,20200,20180,20195,23241
20220214,1413,20195,20195,20175,20180,14057
20220214,1414,20180,20195,20165,20195,18465
20220214,1415,20195,20200,20185,20185,21247
20220214,1416,20190,20210,20175,20195,100979
20220214,1417,20195,20225,20195,20225,55244
20220214,1418,20225,20240,20190,20195,62665
20220214,1419,20195,20210,20190,20210,6469
20220214,1420,20215,20230,20210,20225,31314
20220214,1421,20220,20230,20215,20220,15892
20220214,1422,20225,20225,20215,20215,11431
20220214,1423,20215,20220,20200,20215,14854
20220214,1424,20215,20220,20205,20205,11013
20220214,1425,20210,20215,20200,20200,8223
20220214,1426,20205,20245,20205,20240,114865
20220214,1427,20245,20245,20220,20225,63765
20220214,1428,20225,20250,20220,20225,44664
20220214,1429,20225,20240,20210,20215,38522
20220214,1430,20210,20215,20205,20210,10125
20220214,1431,20215,20220,20210,20210,18855
20220214,1432,20215,20215,20195,20200,24337
20220214,1433,20200,20205,20180,20185,22749
20220214,1434,20180,20195,20175,20180,67118
20220214,1435,20180,20185,20145,20155,58064
20220214,1436,20160,20160,20140,20140,50367
20220214,1437,20140,20165,20140,20150,11758
20220214,1438,20150,20155,20090,20115,77180
20220214,1439,20120,20125,20105,20115,71195
20220214,1440,20115,20135,20115,20120,16839
20220214,1441,20115,20135,20110,20125,39484
20220214,1442,20120,20130,20115,20130,7982
20220214,1443,20130,20140,20125,20135,23656
20220214,1444,20140,20150,20120,20130,12455
20220214,1445,20135,20135,20115,20115,12990
20220214,1446,20120,20130,20115,20130,22128
20220214,1447,20135,20145,20125,20135,14220
20220214,1448,20135,20145,20120,20135,15670
20220214,1449,20135,20140,20115,20115,12424
20220214,1450,20120,20135,20110,20135,9081
20220214,1451,20130,20130,20110,20115,9603
20220214,1452,20115,20120,20090,20110,35790
20220214,1453,20110,20130,20105,20125,66825
20220214,1454,20125,20130,20115,20125,24632
20220214,1455,20125,20135,20120,20135,19717
20220214,1456,20135,20135,20115,20125,55893
20220214,1457,20125,20135,20120,20125,19848
20220214,1458,20125,20130,20110,20115,34292
20220214,1459,20115,20125,20100,20120,41410
20220214,1500,20115,20125,20105,20115,31494
20220214,1501,20115,20125,20100,20115,33663
20220214,1502,20125,20130,20115,20125,83922
20220214,1503,20125,20140,20125,20135,33654
20220214,1504,20135,20175,20135,20155,80230
20220214,1505,20155,20155,20135,20145,10573
20220214,1506,20140,20150,20120,20125,22341
20220214,1507,20120,20125,20115,20125,22002
20220214,1508,20125,20125,20115,20115,3072
20220214,1509,20115,20120,20105,20110,36516
20220214,1510,20110,20115,20100,20110,40130
20220214,1511,20110,20130,20100,20125,81808
20220214,1512,20125,20145,20115,20145,28666
20220214,1513,20145,20155,20140,20145,22646
20220214,1514,20145,20145,20130,20130,35461
20220214,1515,20135,20145,20135,20145,12805
20220214,1516,20145,20145,20135,20135,19345
20220214,1517,20135,20145,20130,20130,6727
20220214,1518,20140,20145,20125,20135,25060
20220214,1519,20135,20135,20125,20135,17836
20220214,1520,20135,20150,20130,20150,134301
20220214,1530,20165,20165,20165,20165,252387