날짜,시간,시가,고가,저가,종가,거래량
20220218,0901,20450,20515,20450,20510,402225
20220218,0902,20510,20555,20465,20485,186964
20220218,0903,20495,20545,20460,20540,213087
20220218,0904,20540,20550,20500,20535,90394
20220218,0905,20535,20535,20490,20495,126678
20220218,0906,20495,20565,20490,20565,93411
20220218,0907,20570,20615,20565,20570,195138
20220218,0908,20570,20585,20510,20520,107295
20220218,0909,20520,20550,20505,20515,147263
20220218,0910,20520,20550,20490,20535,96264
20220218,0911,20535,20535,20500,20515,64818
20220218,0912,20520,20535,20480,20535,232548
20220218,0913,20530,20535,20510,20525,43031
20220218,0914,20525,20525,20460,20470,190999
20220218,0915,20470,20500,20455,20495,68614
20220218,0916,20500,20515,20465,20470,112831
20220218,0917,20470,20470,20415,20440,229914
20220218,0918,20435,20500,20435,20500,64430
20220218,0919,20505,20510,20470,20495,72314
20220218,0920,20500,20550,20495,20545,84878
20220218,0921,20545,20550,20505,20525,124418
20220218,0922,20515,20525,20485,20520,73899
20220218,0923,20515,20515,20455,20475,58237
20220218,0924,20475,20480,20455,20470,39443
20220218,0925,20470,20470,20425,20435,117482
20220218,0926,20435,20465,20425,20455,73829
20220218,0927,20455,20510,20450,20505,65671
20220218,0928,20505,20505,20450,20455,49543
20220218,0929,20460,20480,20445,20475,30817
20220218,0930,20475,20515,20465,20495,61600
20220218,0931,20490,20515,20475,20515,75878
20220218,0932,20515,20520,20490,20490,41298
20220218,0933,20490,20490,20455,20475,73512
20220218,0934,20470,20470,20415,20425,181937
20220218,0935,20425,20460,20420,20460,43312
20220218,0936,20455,20455,20415,20420,50764
20220218,0937,20420,20450,20405,20430,99342
20220218,0938,20430,20455,20420,20430,40029
20220218,0939,20425,20440,20410,20420,61917
20220218,0940,20420,20445,20415,20435,19870
20220218,0941,20440,20470,20430,20455,45705
20220218,0942,20455,20455,20415,20420,48680
20220218,0943,20425,20440,20415,20420,30814
20220218,0944,20415,20470,20415,20460,47295
20220218,0945,20460,20480,20455,20470,21838
20220218,0946,20470,20475,20455,20460,28021
20220218,0947,20455,20475,20445,20455,49162
20220218,0948,20455,20455,20420,20420,42037
20220218,0949,20420,20425,20390,20395,176143
20220218,0950,20395,20405,20380,20385,119317
20220218,0951,20385,20400,20340,20340,200556
20220218,0952,20340,20360,20335,20360,78929
20220218,0953,20360,20375,20355,20370,110453
20220218,0954,20370,20400,20370,20400,56725
20220218,0955,20400,20400,20375,20400,27829
20220218,0956,20395,20400,20380,20390,28541
20220218,0957,20380,20390,20370,20390,44373
20220218,0958,20385,20415,20375,20405,75870
20220218,0959,20400,20415,20395,20395,32959
20220218,1000,20400,20420,20390,20420,12959
20220218,1001,20420,20430,20400,20415,57308
20220218,1002,20410,20465,20410,20455,106765
20220218,1003,20455,20505,20450,20490,106983
20220218,1004,20495,20495,20470,20485,44405
20220218,1005,20485,20495,20460,20490,90085
20220218,1006,20490,20505,20465,20480,101500
20220218,1007,20475,20495,20470,20495,132099
20220218,1008,20500,20520,20475,20485,95789
20220218,1009,20485,20490,20460,20470,27835
20220218,1010,20470,20500,20470,20480,56361
20220218,1011,20480,20485,20455,20465,25038
20220218,1012,20465,20470,20450,20460,63470
20220218,1013,20460,20470,20455,20460,4464
20220218,1014,20460,20485,20435,20435,74207
20220218,1015,20435,20460,20435,20455,32895
20220218,1016,20450,20460,20435,20460,39018
20220218,1017,20460,20475,20460,20465,9712
20220218,1018,20465,20465,20430,20430,81636
20220218,1019,20430,20455,20430,20440,73702
20220218,1020,20445,20445,20425,20425,41860
20220218,1021,20425,20440,20410,20430,23296
20220218,1022,20430,20435,20420,20430,13055
20220218,1023,20435,20440,20430,20435,17225
20220218,1024,20430,20460,20430,20450,17473
20220218,1025,20450,20455,20440,20440,3287
20220218,1026,20450,20475,20445,20470,21326
20220218,1027,20470,20475,20455,20470,45617
20220218,1028,20465,20470,20425,20430,32261
20220218,1029,20430,20430,20385,20385,124302
20220218,1030,20390,20430,20390,20415,140800
20220218,1031,20415,20415,20395,20400,22045
20220218,1032,20400,20425,20390,20420,58212
20220218,1033,20420,20565,20420,20565,277824
20220218,1034,20570,20710,20565,20670,518677
20220218,1035,20675,20680,20605,20650,543109
20220218,1036,20655,20725,20655,20690,294944
20220218,1037,20685,20705,20650,20675,127051
20220218,1038,20670,20675,20595,20605,89123
20220218,1039,20605,20625,20585,20620,99709
20220218,1040,20620,20645,20605,20640,63017
20220218,1041,20635,20685,20635,20675,61996
20220218,1042,20675,20720,20675,20700,118335
20220218,1043,20700,20745,20685,20715,153005
20220218,1044,20715,20775,20715,20765,106461
20220218,1045,20760,20765,20725,20735,137217
20220218,1046,20740,20745,20690,20695,89417
20220218,1047,20695,20705,20680,20700,65990
20220218,1048,20700,20720,20685,20690,67118
20220218,1049,20695,20695,20660,20685,46119
20220218,1050,20685,20740,20675,20730,87850
20220218,1051,20730,20735,20685,20690,57970
20220218,1052,20690,20705,20670,20700,67917
20220218,1053,20695,20735,20685,20725,30513
20220218,1054,20725,20785,20720,20775,172639
20220218,1055,20780,20795,20740,20750,159565
20220218,1056,20750,20800,20745,20785,143251
20220218,1057,20790,20820,20780,20790,191159
20220218,1058,20790,20790,20770,20785,68903
20220218,1059,20785,20810,20780,20795,95079
20220218,1100,20790,20795,20760,20790,86582
20220218,1101,20790,20795,20770,20780,18030
20220218,1102,20775,20795,20770,20785,50938
20220218,1103,20785,20785,20760,20765,41145
20220218,1104,20765,20775,20750,20755,66206
20220218,1105,20760,20810,20760,20790,151326
20220218,1106,20800,20800,20755,20755,53100
20220218,1107,20760,20765,20730,20735,58679
20220218,1108,20740,20760,20735,20750,32665
20220218,1109,20755,20755,20710,20710,72011
20220218,1110,20715,20725,20690,20690,69192
20220218,1111,20690,20730,20690,20725,28323
20220218,1112,20720,20730,20680,20690,59911
20220218,1113,20690,20710,20685,20685,35126
20220218,1114,20685,20685,20660,20670,81142
20220218,1115,20675,20700,20675,20690,40223
20220218,1116,20685,20715,20685,20715,59489
20220218,1117,20715,20725,20705,20725,35572
20220218,1118,20725,20730,20710,20715,45752
20220218,1119,20715,20765,20715,20760,79816
20220218,1120,20760,20760,20735,20750,40929
20220218,1121,20750,20755,20725,20750,20292
20220218,1122,20750,20750,20720,20735,25229
20220218,1123,20735,20735,20720,20720,7328
20220218,1124,20715,20735,20715,20725,20122
20220218,1125,20725,20725,20700,20715,21999
20220218,1126,20720,20730,20715,20730,27981
20220218,1127,20730,20745,20720,20720,27713
20220218,1128,20725,20725,20675,20680,94943
20220218,1129,20680,20700,20680,20685,42223
20220218,1130,20685,20685,20665,20685,42328
20220218,1131,20685,20705,20685,20705,35971
20220218,1132,20700,20710,20690,20690,48360
20220218,1133,20690,20710,20690,20695,21884
20220218,1134,20700,20700,20675,20685,15238
20220218,1135,20680,20705,20680,20690,9400
20220218,1136,20690,20695,20665,20665,17222
20220218,1137,20670,20690,20665,20680,57087
20220218,1138,20680,20690,20670,20675,12380
20220218,1139,20670,20695,20670,20690,15772
20220218,1140,20690,20700,20685,20690,16285
20220218,1141,20685,20685,20660,20665,25962
20220218,1142,20665,20675,20660,20675,7415
20220218,1143,20670,20670,20640,20650,51833
20220218,1144,20650,20670,20640,20665,47002
20220218,1145,20660,20695,20660,20690,52352
20220218,1146,20680,20690,20675,20680,14729
20220218,1147,20685,20705,20680,20700,34756
20220218,1148,20700,20700,20685,20685,43574
20220218,1149,20685,20690,20675,20685,17830
20220218,1150,20685,20690,20670,20670,9532
20220218,1151,20670,20690,20665,20690,11174
20220218,1152,20690,20695,20680,20690,12845
20220218,1153,20695,20715,20690,20710,29772
20220218,1154,20710,20725,20710,20710,40272
20220218,1155,20715,20720,20710,20715,26977
20220218,1156,20715,20720,20700,20700,31063
20220218,1157,20705,20705,20695,20695,51910
20220218,1158,20695,20700,20690,20690,8677
20220218,1159,20700,20700,20685,20690,3861
20220218,1200,20685,20695,20675,20690,11852
20220218,1201,20690,20695,20675,20675,7600
20220218,1202,20680,20680,20645,20645,38578
20220218,1203,20650,20665,20645,20660,22767
20220218,1204,20660,20660,20645,20655,40721
20220218,1205,20660,20665,20645,20650,15037
20220218,1206,20650,20650,20635,20650,35467
20220218,1207,20650,20650,20635,20640,24942
20220218,1208,20640,20640,20630,20640,3473
20220218,1209,20640,20640,20625,20635,18326
20220218,1210,20635,20665,20635,20660,12519
20220218,1211,20665,20695,20655,20690,43747
20220218,1212,20695,20695,20680,20690,15162
20220218,1213,20685,20700,20685,20695,14828
20220218,1214,20690,20700,20675,20680,28359
20220218,1215,20680,20680,20665,20680,3006
20220218,1216,20685,20705,20685,20690,25344
20220218,1217,20685,20685,20675,20685,5440
20220218,1218,20685,20695,20680,20695,6301
20220218,1219,20695,20715,20690,20705,26268
20220218,1220,20705,20740,20705,20735,43640
20220218,1221,20740,20740,20725,20725,37539
20220218,1222,20725,20740,20720,20740,36745
20220218,1223,20740,20750,20740,20740,41663
20220218,1224,20735,20735,20710,20715,11632
20220218,1225,20715,20730,20715,20725,10018
20220218,1226,20725,20750,20725,20745,75247
20220218,1227,20750,20760,20745,20750,81987
20220218,1228,20750,20775,20750,20770,52445
20220218,1229,20775,20800,20765,20800,91041
20220218,1230,20805,20845,20800,20840,73677
20220218,1231,20840,20845,20825,20830,120775
20220218,1232,20835,20870,20835,20850,177026
20220218,1233,20850,20850,20830,20850,55806
20220218,1234,20845,20850,20830,20835,26572
20220218,1235,20835,20840,20810,20810,52538
20220218,1236,20815,20825,20815,20815,9692
20220218,1237,20820,20825,20790,20790,17611
20220218,1238,20790,20810,20785,20790,35750
20220218,1239,20795,20805,20785,20795,17113
20220218,1240,20795,20800,20775,20785,35684
20220218,1241,20780,20785,20760,20765,29777
20220218,1242,20760,20775,20760,20775,7867
20220218,1243,20775,20775,20755,20765,32389
20220218,1244,20765,20770,20745,20755,9655
20220218,1245,20750,20770,20750,20765,47699
20220218,1246,20770,20780,20755,20765,38232
20220218,1247,20765,20770,20750,20760,14193
20220218,1248,20750,20770,20750,20765,22058
20220218,1249,20770,20790,20760,20785,22611
20220218,1250,20780,20795,20775,20780,63789
20220218,1251,20780,20790,20780,20780,9036
20220218,1252,20780,20785,20755,20755,23352
20220218,1253,20760,20760,20750,20760,23629
20220218,1254,20755,20775,20755,20770,8025
20220218,1255,20775,20775,20760,20760,16591
20220218,1256,20760,20760,20740,20755,37807
20220218,1257,20755,20770,20745,20765,21745
20220218,1258,20765,20765,20725,20735,41178
20220218,1259,20735,20760,20735,20745,13638
20220218,1300,20745,20750,20740,20740,8026
20220218,1301,20740,20765,20740,20760,20533
20220218,1302,20765,20780,20765,20770,34641
20220218,1303,20770,20775,20760,20770,58926
20220218,1304,20770,20770,20760,20770,5401
20220218,1305,20765,20770,20760,20760,5328
20220218,1306,20760,20760,20735,20740,20897
20220218,1307,20740,20750,20735,20735,4346
20220218,1308,20735,20740,20715,20720,45277
20220218,1309,20720,20740,20715,20740,58292
20220218,1310,20735,20750,20735,20740,12306
20220218,1311,20735,20740,20725,20735,29732
20220218,1312,20735,20740,20730,20740,6669
20220218,1313,20735,20740,20715,20715,68489
20220218,1314,20715,20740,20710,20735,29829
20220218,1315,20735,20740,20725,20740,8209
20220218,1316,20735,20745,20715,20725,11536
20220218,1317,20715,20725,20710,20725,14501
20220218,1318,20725,20730,20715,20730,5229
20220218,1319,20730,20755,20730,20750,27892
20220218,1320,20750,20750,20735,20745,24425
20220218,1321,20750,20770,20750,20765,38708
20220218,1322,20765,20765,20740,20745,16950
20220218,1323,20750,20755,20745,20750,6453
20220218,1324,20750,20750,20740,20740,16350
20220218,1325,20745,20745,20740,20740,14714
20220218,1326,20745,20770,20745,20765,30231
20220218,1327,20770,20790,20765,20785,72000
20220218,1328,20785,20795,20780,20785,64851
20220218,1329,20785,20785,20775,20780,22237
20220218,1330,20775,20780,20760,20760,25752
20220218,1331,20765,20770,20745,20745,27336
20220218,1332,20745,20755,20740,20745,6031
20220218,1333,20745,20755,20735,20740,12479
20220218,1334,20745,20750,20740,20745,5411
20220218,1335,20745,20755,20740,20755,7895
20220218,1336,20755,20760,20750,20750,8544
20220218,1337,20755,20755,20740,20745,9855
20220218,1338,20745,20745,20740,20740,3035
20220218,1339,20740,20740,20735,20740,4601
20220218,1340,20745,20755,20745,20755,2667
20220218,1341,20755,20775,20755,20770,30314
20220218,1342,20770,20775,20765,20775,16670
20220218,1343,20775,20780,20770,20775,77793
20220218,1344,20775,20790,20775,20785,63325
20220218,1345,20790,20795,20780,20790,11004
20220218,1346,20790,20790,20770,20775,26550
20220218,1347,20770,20780,20765,20765,18292
20220218,1348,20765,20765,20740,20745,45012
20220218,1349,20745,20770,20745,20770,13787
20220218,1350,20770,20770,20760,20760,4061
20220218,1351,20755,20760,20755,20760,23067
20220218,1352,20760,20775,20760,20775,3512
20220218,1353,20775,20785,20770,20780,12590
20220218,1354,20780,20780,20770,20780,5524
20220218,1355,20780,20790,20780,20780,15167
20220218,1356,20775,20785,20775,20775,13831
20220218,1357,20780,20780,20770,20770,9247
20220218,1358,20770,20795,20765,20795,17611
20220218,1359,20795,20795,20785,20785,23783
20220218,1400,20785,20785,20775,20785,3322
20220218,1401,20790,20800,20780,20800,55687
20220218,1402,20795,20805,20795,20795,48995
20220218,1403,20800,20820,20800,20810,44516
20220218,1404,20810,20820,20795,20800,72139
20220218,1405,20800,20815,20795,20810,76589
20220218,1406,20810,20825,20805,20810,28515
20220218,1407,20810,20810,20780,20790,39592
20220218,1408,20790,20800,20785,20790,28023
20220218,1409,20790,20790,20770,20770,26743
20220218,1410,20770,20780,20765,20775,81912
20220218,1411,20775,20795,20775,20790,31430
20220218,1412,20785,20790,20775,20780,6485
20220218,1413,20775,20785,20770,20770,14254
20220218,1414,20770,20770,20765,20765,20505
20220218,1415,20765,20770,20740,20745,103097
20220218,1416,20745,20755,20740,20755,14804
20220218,1417,20755,20765,20750,20750,14337
20220218,1418,20755,20775,20755,20765,50965
20220218,1419,20770,20780,20770,20770,8525
20220218,1420,20770,20790,20770,20785,17216
20220218,1421,20790,20790,20770,20775,16937
20220218,1422,20775,20790,20775,20785,7108
20220218,1423,20785,20785,20770,20770,31896
20220218,1424,20770,20785,20770,20775,6653
20220218,1425,20775,20775,20755,20765,33862
20220218,1426,20765,20770,20745,20760,23120
20220218,1427,20765,20770,20750,20755,8760
20220218,1428,20755,20770,20755,20755,18614
20220218,1429,20750,20760,20750,20750,17524
20220218,1430,20755,20755,20725,20730,39580
20220218,1431,20735,20760,20735,20745,8385
20220218,1432,20750,20755,20745,20745,15473
20220218,1433,20745,20750,20730,20750,16714
20220218,1434,20745,20755,20745,20755,4741
20220218,1435,20755,20755,20750,20750,10996
20220218,1436,20750,20765,20750,20760,16410
20220218,1437,20765,20785,20765,20780,40783
20220218,1438,20780,20780,20765,20775,10362
20220218,1439,20775,20790,20775,20790,21410
20220218,1440,20790,20790,20765,20765,39262
20220218,1441,20765,20770,20755,20755,8177
20220218,1442,20760,20770,20755,20760,7996
20220218,1443,20760,20765,20745,20750,9201
20220218,1444,20745,20770,20745,20765,5104
20220218,1445,20765,20770,20760,20765,1918
20220218,1446,20770,20785,20770,20780,53361
20220218,1447,20780,20800,20780,20795,45805
20220218,1448,20790,20815,20790,20810,35308
20220218,1449,20805,20830,20805,20815,93225
20220218,1450,20810,20840,20810,20840,39765
20220218,1451,20840,20845,20820,20820,25820
20220218,1452,20825,20830,20805,20815,17546
20220218,1453,20815,20825,20815,20825,8362
20220218,1454,20830,20835,20810,20810,24113
20220218,1455,20810,20810,20795,20795,22813
20220218,1456,20800,20805,20790,20790,12816
20220218,1457,20790,20795,20780,20785,22176
20220218,1458,20790,20795,20785,20790,15834
20220218,1459,20790,20790,20775,20785,16958
20220218,1500,20785,20790,20765,20770,35221
20220218,1501,20770,20770,20695,20705,168127
20220218,1502,20705,20725,20680,20720,41551
20220218,1503,20725,20740,20705,20740,90566
20220218,1504,20735,20740,20725,20735,12138
20220218,1505,20740,20760,20735,20760,62701
20220218,1506,20760,20775,20745,20765,21105
20220218,1507,20770,20770,20745,20755,25204
20220218,1508,20755,20765,20750,20760,7499
20220218,1509,20760,20765,20745,20760,32626
20220218,1510,20760,20775,20760,20775,15862
20220218,1511,20770,20780,20755,20755,32515
20220218,1512,20755,20760,20740,20750,63318
20220218,1513,20750,20765,20745,20760,84619
20220218,1514,20760,20760,20745,20750,55251
20220218,1515,20750,20755,20735,20745,77374
20220218,1516,20745,20750,20730,20735,76360
20220218,1517,20740,20750,20735,20745,53235
20220218,1518,20740,20770,20740,20765,73589
20220218,1519,20765,20765,20755,20760,65220
20220218,1520,20755,20760,20745,20760,57517
20220218,1530,20750,20750,20750,20750,186579