날짜,시간,시가,고가,저가,종가,거래량
20220203,0901,2485,2500,2480,2500,13422086
20220203,0902,2500,2505,2495,2500,8102229
20220203,0903,2500,2500,2480,2490,4746430
20220203,0904,2485,2490,2465,2475,4333396
20220203,0905,2470,2475,2460,2465,7377852
20220203,0906,2465,2480,2465,2480,1788266
20220203,0907,2475,2495,2475,2495,2449623
20220203,0908,2495,2500,2485,2495,2074495
20220203,0909,2500,2505,2495,2505,7819378
20220203,0910,2505,2505,2495,2505,2868792
20220203,0911,2500,2505,2495,2495,2514807
20220203,0912,2495,2500,2490,2500,291248
20220203,0913,2500,2505,2490,2500,1485957
20220203,0914,2500,2510,2495,2500,1481558
20220203,0915,2495,2505,2495,2500,580039
20220203,0916,2495,2500,2485,2485,2306809
20220203,0917,2490,2495,2485,2495,399468
20220203,0918,2490,2495,2490,2490,349582
20220203,0919,2495,2500,2490,2500,705093
20220203,0920,2500,2510,2495,2505,1817207
20220203,0921,2510,2510,2495,2500,1017019
20220203,0922,2500,2510,2495,2505,874791
20220203,0923,2505,2510,2500,2500,1187215
20220203,0924,2505,2505,2495,2495,2227544
20220203,0925,2495,2500,2490,2495,350932
20220203,0926,2500,2505,2495,2505,407968
20220203,0927,2505,2505,2495,2500,471170
20220203,0928,2495,2500,2490,2490,932603
20220203,0929,2495,2495,2490,2495,426963
20220203,0930,2495,2495,2490,2490,297316
20220203,0931,2495,2495,2490,2495,178894
20220203,0932,2495,2495,2485,2490,1889732
20220203,0933,2485,2490,2480,2485,1832123
20220203,0934,2480,2485,2480,2485,835411
20220203,0935,2485,2490,2485,2490,374392
20220203,0936,2485,2495,2480,2485,939086
20220203,0937,2485,2490,2480,2490,338162
20220203,0938,2485,2490,2480,2480,622376
20220203,0939,2485,2485,2475,2480,1785424
20220203,0940,2480,2485,2480,2485,487058
20220203,0941,2485,2490,2480,2485,425761
20220203,0942,2485,2490,2480,2485,218206
20220203,0943,2485,2485,2480,2485,166747
20220203,0944,2485,2485,2475,2480,1136039
20220203,0945,2480,2485,2475,2485,559668
20220203,0946,2485,2485,2475,2475,234244
20220203,0947,2480,2480,2470,2475,1675768
20220203,0948,2475,2480,2470,2475,543729
20220203,0949,2475,2480,2470,2480,203803
20220203,0950,2475,2485,2475,2485,370041
20220203,0951,2485,2485,2480,2485,136622
20220203,0952,2485,2485,2480,2480,401286
20220203,0953,2480,2480,2475,2475,207292
20220203,0954,2480,2480,2475,2480,50127
20220203,0955,2480,2485,2480,2485,1001104
20220203,0956,2485,2485,2480,2485,28506
20220203,0957,2485,2490,2480,2490,345728
20220203,0958,2490,2490,2485,2490,240236
20220203,0959,2490,2495,2485,2490,990450
20220203,1000,2495,2495,2490,2495,229461
20220203,1001,2490,2495,2485,2490,589358
20220203,1002,2490,2490,2485,2485,974276
20220203,1003,2485,2485,2480,2485,189209
20220203,1004,2485,2485,2480,2485,38265
20220203,1005,2485,2485,2480,2480,55398
20220203,1006,2480,2485,2480,2485,15412
20220203,1007,2485,2490,2485,2490,1303504
20220203,1008,2490,2490,2485,2490,434794
20220203,1009,2490,2495,2490,2495,119795
20220203,1010,2495,2495,2490,2490,215856
20220203,1011,2490,2495,2490,2490,19697
20220203,1012,2495,2495,2490,2495,452251
20220203,1013,2495,2500,2490,2495,2306630
20220203,1014,2500,2500,2490,2495,525341
20220203,1015,2495,2500,2495,2500,112824
20220203,1016,2500,2500,2495,2495,69221
20220203,1017,2500,2500,2495,2495,306209
20220203,1018,2495,2500,2490,2500,1051062
20220203,1019,2495,2505,2495,2505,2361035
20220203,1020,2505,2510,2500,2510,709588
20220203,1021,2510,2510,2500,2505,553642
20220203,1022,2505,2510,2500,2505,384211
20220203,1023,2510,2510,2505,2505,370615
20220203,1024,2505,2510,2500,2510,563996
20220203,1025,2510,2510,2500,2505,377701
20220203,1026,2505,2510,2500,2500,196607
20220203,1027,2500,2510,2500,2510,196885
20220203,1028,2510,2510,2505,2510,59248
20220203,1029,2510,2520,2510,2520,1947896
20220203,1030,2520,2520,2510,2515,548711
20220203,1031,2520,2520,2510,2520,447275
20220203,1032,2515,2520,2510,2510,398100
20220203,1033,2515,2515,2510,2510,537557
20220203,1034,2515,2520,2510,2515,314835
20220203,1035,2515,2515,2510,2510,264800
20220203,1036,2510,2515,2510,2510,49954
20220203,1037,2510,2515,2505,2510,2112917
20220203,1038,2510,2510,2500,2505,1139072
20220203,1039,2505,2510,2500,2510,903028
20220203,1040,2510,2510,2505,2510,75424
20220203,1041,2510,2510,2505,2505,299844
20220203,1042,2505,2510,2505,2505,73240
20220203,1043,2505,2510,2505,2510,325090
20220203,1044,2505,2510,2500,2505,435945
20220203,1045,2505,2505,2500,2500,67781
20220203,1046,2500,2505,2500,2500,98485
20220203,1047,2500,2510,2500,2510,139279
20220203,1048,2510,2510,2505,2510,32626
20220203,1049,2510,2510,2505,2510,795753
20220203,1050,2515,2515,2510,2510,129407
20220203,1051,2510,2515,2510,2515,69057
20220203,1052,2510,2515,2505,2510,192418
20220203,1053,2510,2510,2505,2510,105451
20220203,1054,2510,2510,2510,2510,160990
20220203,1055,2510,2510,2505,2505,349871
20220203,1056,2505,2510,2505,2510,9920
20220203,1057,2510,2510,2505,2510,82532
20220203,1058,2510,2510,2505,2505,6530
20220203,1059,2505,2515,2505,2510,381129
20220203,1100,2510,2510,2505,2505,40525
20220203,1101,2510,2510,2505,2505,145113
20220203,1102,2505,2510,2500,2505,338277
20220203,1103,2505,2505,2500,2500,310063
20220203,1104,2500,2510,2500,2505,967811
20220203,1105,2510,2510,2505,2505,133703
20220203,1106,2505,2510,2505,2510,102943
20220203,1107,2510,2510,2505,2505,84559
20220203,1108,2510,2510,2505,2510,19721
20220203,1109,2510,2510,2510,2510,175261
20220203,1110,2510,2510,2505,2510,130366
20220203,1111,2510,2510,2500,2505,379713
20220203,1112,2505,2505,2500,2500,47545
20220203,1113,2500,2505,2500,2500,1035031
20220203,1114,2500,2505,2500,2505,59178
20220203,1115,2505,2505,2500,2500,23700
20220203,1116,2505,2505,2495,2500,499375
20220203,1117,2495,2500,2495,2495,353683
20220203,1118,2495,2500,2495,2495,258109
20220203,1119,2495,2500,2495,2495,186620
20220203,1120,2495,2500,2495,2495,111168
20220203,1121,2495,2500,2495,2500,773303
20220203,1122,2500,2500,2495,2495,20756
20220203,1123,2495,2500,2495,2500,54218
20220203,1124,2500,2500,2490,2490,620349
20220203,1125,2490,2495,2490,2495,335563
20220203,1126,2490,2495,2490,2495,16916
20220203,1127,2495,2500,2490,2495,337656
20220203,1128,2495,2500,2490,2495,459200
20220203,1129,2495,2495,2490,2495,91920
20220203,1130,2495,2495,2490,2495,40722
20220203,1131,2495,2495,2490,2490,1304915
20220203,1132,2490,2495,2490,2490,13975
20220203,1133,2490,2495,2490,2495,16402
20220203,1134,2495,2495,2490,2490,42175
20220203,1135,2495,2495,2490,2495,50800
20220203,1136,2495,2495,2490,2495,54628
20220203,1137,2495,2500,2490,2500,552600
20220203,1138,2500,2500,2490,2495,234455
20220203,1139,2495,2495,2490,2495,53343
20220203,1140,2495,2495,2490,2490,1125603
20220203,1141,2490,2490,2485,2490,65044
20220203,1142,2490,2495,2490,2495,420651
20220203,1143,2495,2495,2495,2495,28825
20220203,1144,2495,2495,2490,2495,10462
20220203,1145,2495,2495,2490,2495,202117
20220203,1146,2495,2495,2490,2495,7707
20220203,1147,2490,2495,2490,2495,20029
20220203,1148,2490,2495,2490,2495,2268
20220203,1149,2495,2495,2490,2495,13457
20220203,1150,2495,2495,2495,2495,4779
20220203,1151,2495,2495,2490,2495,11963
20220203,1152,2495,2500,2490,2500,657502
20220203,1153,2500,2500,2495,2495,609221
20220203,1154,2495,2500,2495,2500,46058
20220203,1155,2500,2500,2495,2500,18202
20220203,1156,2495,2500,2495,2495,16206
20220203,1157,2500,2500,2500,2500,22154
20220203,1158,2500,2505,2495,2500,1480957
20220203,1159,2500,2500,2495,2500,33881
20220203,1200,2500,2505,2495,2505,133963
20220203,1201,2505,2505,2500,2505,885103
20220203,1202,2500,2505,2500,2505,5538
20220203,1203,2500,2505,2500,2500,217835
20220203,1204,2500,2500,2495,2500,262724
20220203,1205,2495,2500,2495,2500,75994
20220203,1206,2500,2500,2495,2500,7530
20220203,1207,2500,2500,2495,2495,742933
20220203,1208,2500,2500,2495,2495,1364345
20220203,1209,2495,2495,2490,2495,35321
20220203,1210,2495,2495,2490,2495,1755695
20220203,1211,2490,2495,2490,2490,23822
20220203,1212,2490,2495,2490,2495,8075
20220203,1213,2495,2495,2490,2495,31247
20220203,1214,2495,2495,2495,2495,2621
20220203,1215,2490,2495,2490,2495,501550
20220203,1216,2495,2495,2490,2495,189210
20220203,1217,2495,2495,2490,2490,19691
20220203,1218,2495,2500,2490,2495,99142
20220203,1219,2495,2495,2495,2495,56159
20220203,1220,2495,2495,2490,2495,290376
20220203,1221,2495,2495,2490,2495,70366
20220203,1222,2495,2500,2495,2500,37743
20220203,1223,2500,2505,2500,2500,2151951
20220203,1224,2500,2500,2495,2495,4063
20220203,1225,2495,2500,2495,2500,11073
20220203,1226,2500,2500,2495,2495,15271
20220203,1227,2495,2500,2495,2495,22301
20220203,1228,2500,2500,2495,2500,19348
20220203,1229,2500,2500,2500,2500,2771
20220203,1230,2495,2500,2495,2495,1404012
20220203,1231,2495,2505,2495,2500,1309759
20220203,1232,2500,2500,2495,2500,22759
20220203,1233,2500,2500,2495,2500,15902
20220203,1234,2495,2500,2495,2500,1312171
20220203,1235,2495,2500,2495,2500,10840
20220203,1236,2500,2500,2495,2495,50511
20220203,1237,2495,2500,2495,2495,352386
20220203,1238,2500,2500,2495,2495,38004
20220203,1239,2495,2500,2495,2495,32047
20220203,1240,2500,2500,2500,2500,3950
20220203,1241,2500,2500,2500,2500,8202
20220203,1242,2500,2500,2495,2500,98523
20220203,1243,2500,2505,2495,2505,1323858
20220203,1244,2500,2505,2500,2500,107911
20220203,1245,2505,2505,2500,2500,131630
20220203,1246,2500,2500,2495,2500,101518
20220203,1247,2500,2500,2495,2495,783186
20220203,1248,2495,2500,2495,2495,58759
20220203,1249,2495,2500,2490,2490,99530
20220203,1250,2495,2500,2490,2495,142643
20220203,1251,2495,2495,2490,2495,498414
20220203,1252,2495,2500,2490,2495,147987
20220203,1253,2495,2500,2495,2495,70996
20220203,1254,2495,2500,2495,2495,41674
20220203,1255,2495,2495,2490,2495,16223
20220203,1256,2495,2495,2490,2495,670088
20220203,1257,2495,2495,2495,2495,143144
20220203,1258,2495,2495,2490,2495,139113
20220203,1259,2495,2495,2495,2495,14867
20220203,1300,2495,2495,2495,2495,16758
20220203,1301,2495,2495,2490,2490,12242
20220203,1302,2495,2495,2490,2495,14983
20220203,1303,2495,2495,2490,2495,34851
20220203,1304,2495,2495,2490,2495,12624
20220203,1305,2495,2495,2495,2495,11161
20220203,1306,2495,2495,2490,2490,5342
20220203,1307,2490,2495,2490,2495,48735
20220203,1308,2490,2495,2490,2495,2025714
20220203,1309,2495,2495,2490,2495,29955
20220203,1310,2495,2495,2490,2495,16018
20220203,1311,2495,2495,2490,2495,2329
20220203,1312,2490,2495,2485,2490,349875
20220203,1313,2490,2490,2485,2485,35394
20220203,1314,2490,2490,2485,2490,11852
20220203,1315,2485,2490,2485,2485,17343
20220203,1316,2485,2490,2485,2485,2003887
20220203,1317,2485,2490,2485,2485,4949
20220203,1318,2485,2495,2485,2490,898483
20220203,1319,2490,2490,2485,2490,693439
20220203,1320,2490,2495,2490,2490,36630
20220203,1321,2490,2495,2485,2490,214617
20220203,1322,2490,2490,2485,2485,170038
20220203,1323,2490,2490,2485,2490,157782
20220203,1324,2485,2490,2485,2490,8489
20220203,1325,2490,2490,2485,2490,35192
20220203,1326,2490,2490,2485,2490,4657
20220203,1327,2485,2490,2485,2485,63774
20220203,1328,2485,2490,2485,2490,810564
20220203,1329,2485,2490,2485,2490,62699
20220203,1330,2490,2490,2480,2485,758661
20220203,1331,2485,2485,2480,2485,230052
20220203,1332,2485,2485,2480,2485,400074
20220203,1333,2485,2485,2480,2485,37992
20220203,1334,2485,2485,2480,2485,207444
20220203,1335,2485,2490,2485,2485,250912
20220203,1336,2485,2490,2485,2485,64980
20220203,1337,2490,2490,2485,2485,761315
20220203,1338,2485,2485,2480,2485,534525
20220203,1339,2485,2485,2480,2485,111025
20220203,1340,2485,2485,2480,2485,580085
20220203,1341,2485,2485,2480,2480,346284
20220203,1342,2480,2485,2475,2480,2983922
20220203,1343,2480,2480,2475,2480,36586
20220203,1344,2480,2480,2475,2480,44846
20220203,1345,2475,2480,2475,2475,12231
20220203,1346,2475,2480,2475,2480,156013
20220203,1347,2480,2480,2475,2480,99700
20220203,1348,2475,2480,2475,2475,27055
20220203,1349,2480,2480,2475,2480,948582
20220203,1350,2485,2485,2480,2485,23323
20220203,1351,2485,2485,2480,2485,45662
20220203,1352,2485,2485,2480,2485,67541
20220203,1353,2485,2485,2480,2485,42372
20220203,1354,2485,2485,2480,2485,807933
20220203,1355,2485,2490,2485,2490,24028
20220203,1356,2490,2490,2485,2485,4450
20220203,1357,2490,2490,2485,2490,236941
20220203,1358,2490,2495,2485,2490,1449727
20220203,1359,2490,2500,2490,2500,2261543
20220203,1400,2495,2500,2490,2495,627902
20220203,1401,2495,2495,2490,2490,1115553
20220203,1402,2490,2495,2485,2490,144786
20220203,1403,2490,2495,2485,2490,40486
20220203,1404,2490,2490,2485,2490,24230
20220203,1405,2490,2490,2485,2490,18195
20220203,1406,2490,2490,2485,2490,13407
20220203,1407,2490,2490,2485,2490,8567
20220203,1408,2490,2490,2490,2490,5490
20220203,1409,2490,2490,2485,2490,13438
20220203,1410,2490,2490,2485,2490,236043
20220203,1411,2490,2490,2490,2490,299352
20220203,1412,2490,2490,2485,2490,20944
20220203,1413,2485,2490,2480,2480,941195
20220203,1414,2485,2485,2480,2485,65183
20220203,1415,2485,2485,2480,2485,327509
20220203,1416,2480,2485,2475,2485,1895896
20220203,1417,2485,2485,2480,2485,113910
20220203,1418,2485,2485,2480,2485,190226
20220203,1419,2485,2485,2480,2485,40792
20220203,1420,2485,2485,2480,2480,47619
20220203,1421,2480,2485,2480,2485,56081
20220203,1422,2485,2485,2480,2485,1224696
20220203,1423,2480,2490,2480,2485,59900
20220203,1424,2485,2485,2480,2485,453167
20220203,1425,2485,2490,2485,2485,213932
20220203,1426,2490,2490,2485,2485,53703
20220203,1427,2485,2490,2485,2490,62574
20220203,1428,2485,2490,2485,2485,16699
20220203,1429,2485,2490,2485,2485,15199
20220203,1430,2485,2485,2485,2485,39458
20220203,1431,2485,2490,2485,2485,7576
20220203,1432,2485,2490,2485,2485,478817
20220203,1433,2490,2490,2485,2485,99652
20220203,1434,2490,2490,2480,2485,772756
20220203,1435,2480,2485,2480,2485,87326
20220203,1436,2485,2485,2480,2485,187211
20220203,1437,2485,2485,2480,2485,60869
20220203,1438,2480,2485,2480,2485,34329
20220203,1439,2485,2485,2480,2485,110593
20220203,1440,2485,2485,2480,2485,68070
20220203,1441,2485,2490,2480,2485,845278
20220203,1442,2485,2490,2480,2485,430918
20220203,1443,2485,2490,2480,2485,217091
20220203,1444,2485,2490,2485,2490,9564
20220203,1445,2485,2495,2485,2495,2390114
20220203,1446,2495,2495,2490,2490,68172
20220203,1447,2490,2495,2490,2495,21508
20220203,1448,2495,2495,2490,2495,48502
20220203,1449,2490,2495,2490,2495,40072
20220203,1450,2490,2495,2490,2495,44859
20220203,1451,2490,2495,2490,2495,151053
20220203,1452,2495,2495,2490,2490,60405
20220203,1453,2490,2495,2490,2490,118613
20220203,1454,2490,2495,2490,2495,51407
20220203,1455,2495,2495,2490,2490,50822
20220203,1456,2490,2495,2490,2495,167753
20220203,1457,2495,2500,2490,2500,2918132
20220203,1458,2500,2505,2500,2505,196121
20220203,1459,2505,2510,2500,2505,1619300
20220203,1500,2500,2505,2500,2505,302230
20220203,1501,2505,2505,2500,2505,442490
20220203,1502,2505,2505,2500,2505,733673
20220203,1503,2505,2510,2505,2505,414918
20220203,1504,2505,2515,2505,2510,1106147
20220203,1505,2515,2515,2510,2510,65200
20220203,1506,2515,2515,2510,2510,296312
20220203,1507,2510,2520,2510,2520,1028212
20220203,1508,2515,2520,2510,2520,590074
20220203,1509,2520,2520,2515,2520,1251848
20220203,1510,2520,2525,2515,2520,677136
20220203,1511,2520,2525,2520,2525,191077
20220203,1512,2525,2530,2520,2530,1554520
20220203,1513,2530,2530,2520,2530,1946930
20220203,1514,2530,2530,2525,2525,467136
20220203,1515,2530,2530,2525,2525,353590
20220203,1516,2525,2530,2520,2525,1195980
20220203,1517,2525,2530,2525,2530,302507
20220203,1518,2525,2530,2525,2530,471719
20220203,1519,2525,2530,2525,2530,249939
20220203,1520,2530,2535,2525,2530,1868852
20220203,1530,2530,2530,2530,2530,1613740