날짜,시간,시가,고가,저가,종가,거래량
20220209,0901,2455,2460,2450,2455,4395823
20220209,0902,2455,2460,2450,2455,3084247
20220209,0903,2460,2465,2455,2465,732568
20220209,0904,2465,2465,2460,2465,760361
20220209,0905,2465,2470,2460,2470,2180723
20220209,0906,2470,2470,2460,2465,2245658
20220209,0907,2460,2465,2455,2455,497800
20220209,0908,2455,2460,2450,2450,3163729
20220209,0909,2450,2455,2445,2450,2814661
20220209,0910,2450,2455,2445,2455,963965
20220209,0911,2455,2460,2450,2460,998323
20220209,0912,2460,2460,2450,2455,1647830
20220209,0913,2455,2455,2450,2455,210537
20220209,0914,2450,2460,2450,2455,878362
20220209,0915,2455,2455,2450,2455,198807
20220209,0916,2450,2455,2450,2455,2815279
20220209,0917,2455,2455,2450,2455,1778178
20220209,0918,2455,2455,2450,2450,1541511
20220209,0919,2450,2450,2445,2450,203249
20220209,0920,2450,2455,2445,2455,542606
20220209,0921,2455,2455,2445,2450,962726
20220209,0922,2450,2450,2445,2450,253398
20220209,0923,2450,2455,2445,2450,1571919
20220209,0924,2450,2455,2450,2455,905012
20220209,0925,2455,2460,2450,2460,1616947
20220209,0926,2460,2460,2455,2460,941887
20220209,0927,2455,2460,2450,2460,765063
20220209,0928,2460,2460,2455,2460,1369909
20220209,0929,2460,2465,2455,2465,576033
20220209,0930,2465,2465,2460,2465,387867
20220209,0931,2465,2475,2465,2470,2869033
20220209,0932,2475,2475,2465,2470,701675
20220209,0933,2470,2475,2465,2470,920314
20220209,0934,2470,2470,2465,2465,671193
20220209,0935,2465,2470,2460,2460,868744
20220209,0936,2465,2470,2460,2465,916029
20220209,0937,2470,2470,2460,2465,415969
20220209,0938,2465,2470,2460,2465,312916
20220209,0939,2465,2465,2460,2465,83903
20220209,0940,2465,2470,2460,2465,1074217
20220209,0941,2465,2470,2465,2465,121366
20220209,0942,2465,2470,2465,2465,323356
20220209,0943,2465,2470,2465,2465,348753
20220209,0944,2465,2470,2465,2465,171331
20220209,0945,2465,2465,2460,2465,54165
20220209,0946,2465,2465,2455,2455,1366903
20220209,0947,2455,2465,2455,2460,400898
20220209,0948,2460,2460,2455,2460,201595
20220209,0949,2455,2465,2455,2460,705251
20220209,0950,2460,2460,2455,2455,41622
20220209,0951,2460,2460,2455,2455,20467
20220209,0952,2455,2465,2455,2465,1156596
20220209,0953,2460,2460,2455,2460,409620
20220209,0954,2460,2460,2455,2460,624669
20220209,0955,2460,2460,2455,2460,52190
20220209,0956,2460,2460,2455,2460,81580
20220209,0957,2460,2460,2455,2460,103915
20220209,0958,2460,2465,2455,2460,633900
20220209,0959,2465,2465,2455,2460,186514
20220209,1000,2460,2460,2460,2460,60506
20220209,1001,2455,2460,2455,2460,114793
20220209,1002,2465,2465,2455,2460,83414
20220209,1003,2455,2460,2455,2455,1725168
20220209,1004,2455,2460,2450,2455,521670
20220209,1005,2455,2455,2450,2455,481394
20220209,1006,2450,2455,2450,2455,26458
20220209,1007,2455,2455,2450,2455,2928174
20220209,1008,2450,2455,2445,2450,471527
20220209,1009,2450,2455,2445,2450,365870
20220209,1010,2450,2450,2445,2445,114217
20220209,1011,2450,2450,2445,2450,97526
20220209,1012,2450,2450,2445,2450,156663
20220209,1013,2450,2450,2445,2450,117063
20220209,1014,2450,2450,2445,2450,96985
20220209,1015,2450,2450,2445,2450,3826631
20220209,1016,2445,2450,2445,2450,730860
20220209,1017,2450,2455,2445,2450,238508
20220209,1018,2450,2455,2450,2450,101327
20220209,1019,2450,2455,2450,2455,104371
20220209,1020,2455,2455,2450,2455,31919
20220209,1021,2455,2455,2450,2455,70663
20220209,1022,2455,2455,2450,2455,14382
20220209,1023,2450,2455,2450,2455,12245
20220209,1024,2455,2455,2450,2450,106185
20220209,1025,2450,2455,2450,2455,6942
20220209,1026,2450,2455,2445,2450,1071689
20220209,1027,2450,2450,2445,2450,13136
20220209,1028,2450,2450,2445,2450,350072
20220209,1029,2450,2455,2445,2455,506497
20220209,1030,2455,2455,2450,2450,137332
20220209,1031,2450,2450,2445,2445,74743
20220209,1032,2450,2450,2445,2450,81564
20220209,1033,2445,2450,2445,2450,86981
20220209,1034,2450,2450,2445,2450,67096
20220209,1035,2450,2450,2445,2445,28050
20220209,1036,2450,2450,2445,2450,284221
20220209,1037,2450,2455,2450,2455,48403
20220209,1038,2455,2455,2450,2450,21220
20220209,1039,2450,2455,2450,2450,518108
20220209,1040,2450,2450,2445,2445,102759
20220209,1041,2450,2455,2450,2455,32092
20220209,1042,2455,2455,2450,2455,3244
20220209,1043,2455,2455,2450,2455,2046
20220209,1044,2455,2455,2450,2450,18084
20220209,1045,2450,2455,2450,2450,9838
20220209,1046,2450,2455,2450,2455,619048
20220209,1047,2455,2455,2450,2450,120954
20220209,1048,2450,2455,2450,2455,636731
20220209,1049,2450,2455,2450,2455,140460
20220209,1050,2455,2455,2450,2455,1438
20220209,1051,2455,2455,2450,2455,4431
20220209,1052,2455,2455,2450,2455,6857
20220209,1053,2455,2460,2455,2460,1288456
20220209,1054,2455,2460,2455,2460,170551
20220209,1055,2460,2460,2455,2460,31285
20220209,1056,2460,2460,2455,2455,229517
20220209,1057,2455,2455,2450,2455,24230
20220209,1058,2455,2455,2450,2455,8833
20220209,1059,2455,2455,2455,2455,37593
20220209,1100,2455,2455,2455,2455,11972
20220209,1101,2455,2455,2450,2455,13229
20220209,1102,2455,2455,2455,2455,4676
20220209,1103,2455,2455,2450,2450,84908
20220209,1104,2450,2455,2445,2450,949970
20220209,1105,2450,2450,2445,2445,15494
20220209,1106,2445,2450,2445,2450,105969
20220209,1107,2450,2450,2445,2450,258674
20220209,1108,2450,2450,2445,2450,144524
20220209,1109,2450,2450,2445,2450,392642
20220209,1110,2450,2455,2450,2450,83786
20220209,1111,2450,2455,2450,2455,64213
20220209,1112,2450,2455,2450,2450,11298
20220209,1113,2450,2455,2450,2455,894234
20220209,1114,2455,2455,2450,2455,193120
20220209,1115,2455,2455,2450,2450,6665
20220209,1116,2455,2455,2450,2455,23833
20220209,1117,2455,2455,2450,2455,15823
20220209,1118,2450,2455,2450,2455,76673
20220209,1119,2455,2455,2450,2455,272746
20220209,1120,2455,2455,2450,2455,27298
20220209,1121,2455,2455,2450,2455,19785
20220209,1122,2455,2455,2450,2455,32296
20220209,1123,2455,2455,2450,2450,210831
20220209,1124,2450,2455,2450,2450,5002
20220209,1125,2450,2455,2450,2455,28676
20220209,1126,2450,2455,2450,2450,2589
20220209,1127,2450,2455,2450,2455,17431
20220209,1128,2455,2455,2455,2455,5273
20220209,1129,2450,2455,2450,2455,3304
20220209,1130,2450,2455,2450,2455,13481
20220209,1131,2455,2455,2450,2450,26071
20220209,1132,2450,2460,2450,2455,656690
20220209,1133,2460,2460,2455,2460,20718
20220209,1134,2455,2460,2455,2460,2854
20220209,1135,2460,2460,2455,2455,35905
20220209,1136,2460,2465,2455,2465,1253363
20220209,1137,2465,2465,2460,2460,48540
20220209,1138,2465,2465,2460,2460,550873
20220209,1139,2460,2465,2460,2465,47229
20220209,1140,2465,2465,2460,2465,18782
20220209,1141,2465,2465,2460,2460,38419
20220209,1142,2465,2465,2460,2460,34886
20220209,1143,2465,2465,2460,2460,9292
20220209,1144,2460,2470,2460,2470,1499768
20220209,1145,2465,2470,2465,2465,354317
20220209,1146,2465,2470,2460,2465,67036
20220209,1147,2465,2465,2460,2460,24111
20220209,1148,2465,2465,2460,2465,37461
20220209,1149,2465,2465,2460,2465,18440
20220209,1150,2465,2465,2460,2465,29758
20220209,1151,2465,2465,2460,2465,29982
20220209,1152,2465,2465,2460,2460,68575
20220209,1153,2460,2465,2460,2460,59273
20220209,1154,2460,2465,2460,2460,461106
20220209,1155,2455,2460,2455,2460,185929
20220209,1156,2460,2460,2460,2460,3050
20220209,1157,2460,2460,2460,2460,2026
20220209,1158,2460,2465,2460,2460,235191
20220209,1159,2460,2465,2460,2465,11098
20220209,1200,2460,2465,2460,2460,374057
20220209,1201,2460,2465,2455,2455,382071
20220209,1202,2460,2460,2460,2460,30438
20220209,1203,2455,2460,2455,2455,880020
20220209,1204,2455,2460,2455,2455,27366
20220209,1205,2455,2455,2455,2455,20276
20220209,1206,2455,2460,2455,2455,29942
20220209,1207,2455,2460,2450,2455,560062
20220209,1208,2455,2455,2455,2455,71979
20220209,1209,2455,2455,2455,2455,116789
20220209,1210,2455,2460,2450,2455,186774
20220209,1211,2455,2460,2455,2455,40557
20220209,1212,2455,2460,2455,2455,153696
20220209,1213,2455,2460,2455,2460,52672
20220209,1214,2460,2460,2455,2455,15088
20220209,1215,2460,2460,2455,2460,1928
20220209,1216,2460,2460,2455,2460,4526
20220209,1217,2460,2465,2460,2460,777088
20220209,1218,2460,2460,2460,2460,167981
20220209,1219,2460,2460,2460,2460,432119
20220209,1220,2460,2460,2455,2460,6319
20220209,1221,2460,2460,2455,2455,2144
20220209,1222,2460,2460,2455,2460,6865
20220209,1223,2455,2460,2455,2460,94124
20220209,1224,2455,2460,2455,2455,2563
20220209,1225,2460,2460,2455,2455,2149
20220209,1226,2455,2460,2455,2460,2976
20220209,1227,2460,2460,2455,2460,5975
20220209,1228,2460,2460,2460,2460,3104
20220209,1229,2455,2460,2455,2460,939
20220209,1230,2460,2460,2460,2460,780
20220209,1231,2455,2455,2455,2455,1040073
20220209,1232,2455,2455,2450,2455,13658
20220209,1233,2455,2455,2450,2450,4063
20220209,1234,2455,2455,2450,2455,51073
20220209,1235,2455,2455,2450,2455,8486
20220209,1236,2455,2455,2450,2455,4570
20220209,1237,2455,2455,2455,2455,34030
20220209,1238,2455,2455,2450,2455,7091
20220209,1239,2450,2455,2450,2450,2480747
20220209,1240,2450,2455,2450,2450,138602
20220209,1241,2450,2455,2450,2450,87237
20220209,1242,2455,2455,2450,2455,40783
20220209,1243,2455,2455,2450,2455,15837
20220209,1244,2455,2455,2450,2450,7801
20220209,1245,2450,2455,2450,2455,584685
20220209,1246,2455,2455,2450,2455,410899
20220209,1247,2455,2455,2450,2450,7252
20220209,1248,2450,2455,2450,2455,9254
20220209,1249,2455,2460,2455,2460,99124
20220209,1250,2460,2460,2455,2455,24726
20220209,1251,2455,2460,2455,2460,14161
20220209,1252,2460,2460,2455,2460,4704
20220209,1253,2460,2460,2455,2455,1174
20220209,1254,2460,2460,2455,2455,215701
20220209,1255,2455,2455,2455,2455,94227
20220209,1256,2455,2460,2455,2460,34467
20220209,1257,2460,2460,2455,2460,4954
20220209,1258,2455,2460,2455,2460,14020
20220209,1259,2455,2460,2455,2460,5537
20220209,1300,2455,2460,2455,2455,169861
20220209,1301,2455,2460,2455,2455,449926
20220209,1302,2455,2460,2455,2455,26989
20220209,1303,2455,2455,2455,2455,7243
20220209,1304,2455,2455,2455,2455,101544
20220209,1305,2455,2455,2455,2455,120
20220209,1306,2455,2455,2450,2455,426
20220209,1307,2455,2455,2455,2455,733
20220209,1308,2455,2455,2450,2455,6012
20220209,1309,2450,2455,2450,2455,4761
20220209,1310,2455,2455,2450,2450,1380520
20220209,1311,2450,2455,2450,2455,47890
20220209,1312,2450,2455,2450,2455,59961
20220209,1313,2455,2455,2450,2450,29649
20220209,1314,2450,2450,2450,2450,16080
20220209,1315,2450,2455,2450,2450,20475
20220209,1316,2450,2455,2450,2455,2106
20220209,1317,2455,2455,2455,2455,5721
20220209,1318,2450,2455,2450,2455,13717
20220209,1319,2455,2455,2450,2450,26479
20220209,1320,2450,2455,2450,2450,42148
20220209,1321,2450,2455,2450,2450,643977
20220209,1322,2450,2450,2445,2450,1585067
20220209,1323,2450,2450,2450,2450,161785
20220209,1324,2450,2450,2440,2440,2940577
20220209,1325,2445,2445,2435,2440,4109718
20220209,1326,2440,2440,2435,2440,690831
20220209,1327,2440,2445,2435,2440,578304
20220209,1328,2440,2440,2435,2440,65681
20220209,1329,2440,2440,2435,2440,85516
20220209,1330,2440,2440,2435,2435,249800
20220209,1331,2440,2440,2435,2440,205232
20220209,1332,2440,2445,2435,2440,536436
20220209,1333,2445,2445,2440,2440,34071
20220209,1334,2445,2445,2440,2440,33501
20220209,1335,2440,2445,2440,2445,12762
20220209,1336,2445,2445,2440,2440,16132
20220209,1337,2445,2445,2445,2445,54945
20220209,1338,2445,2445,2440,2445,81552
20220209,1339,2445,2445,2440,2445,39951
20220209,1340,2445,2445,2440,2445,32973
20220209,1341,2445,2445,2440,2445,42332
20220209,1342,2445,2450,2440,2445,2107756
20220209,1343,2445,2445,2440,2440,68677
20220209,1344,2445,2445,2440,2445,33453
20220209,1345,2445,2445,2440,2445,65870
20220209,1346,2440,2445,2440,2445,5375
20220209,1347,2445,2445,2440,2445,10933
20220209,1348,2445,2445,2440,2445,76159
20220209,1349,2445,2445,2445,2445,19336
20220209,1350,2445,2445,2440,2445,5610
20220209,1351,2445,2445,2440,2445,479254
20220209,1352,2440,2445,2440,2445,47032
20220209,1353,2445,2445,2440,2445,6206
20220209,1354,2445,2445,2440,2445,4704
20220209,1355,2445,2445,2440,2445,29364
20220209,1356,2445,2445,2440,2445,14825
20220209,1357,2445,2445,2440,2440,24917
20220209,1358,2445,2445,2445,2445,2163
20220209,1359,2445,2450,2445,2445,270564
20220209,1400,2445,2450,2440,2440,126263
20220209,1401,2445,2445,2440,2440,29138
20220209,1402,2440,2445,2440,2445,14845
20220209,1403,2445,2445,2440,2445,19336
20220209,1404,2445,2445,2440,2445,46850
20220209,1405,2445,2445,2440,2445,19666
20220209,1406,2445,2445,2440,2445,4581
20220209,1407,2440,2445,2440,2440,1347303
20220209,1408,2440,2440,2435,2440,138697
20220209,1409,2440,2440,2435,2440,16031
20220209,1410,2435,2440,2435,2440,97782
20220209,1411,2440,2440,2435,2440,28312
20220209,1412,2440,2440,2435,2440,52177
20220209,1413,2440,2440,2435,2435,52002
20220209,1414,2440,2440,2435,2440,39751
20220209,1415,2440,2445,2435,2440,1364702
20220209,1416,2440,2445,2440,2440,1290702
20220209,1417,2440,2445,2440,2440,206366
20220209,1418,2440,2445,2440,2445,10108
20220209,1419,2440,2445,2440,2440,11148
20220209,1420,2440,2445,2440,2440,28402
20220209,1421,2445,2445,2440,2445,60374
20220209,1422,2445,2445,2440,2445,15436
20220209,1423,2445,2445,2440,2440,35411
20220209,1424,2440,2445,2440,2445,19274
20220209,1425,2440,2445,2440,2445,151288
20220209,1426,2445,2445,2440,2445,38835
20220209,1427,2440,2450,2440,2450,749972
20220209,1428,2450,2450,2445,2445,10279
20220209,1429,2445,2450,2445,2445,379539
20220209,1430,2445,2450,2445,2450,22665
20220209,1431,2445,2450,2445,2450,556194
20220209,1432,2445,2450,2445,2450,108535
20220209,1433,2450,2450,2445,2445,42792
20220209,1434,2445,2450,2440,2445,405654
20220209,1435,2440,2445,2440,2445,53117
20220209,1436,2445,2445,2445,2445,465247
20220209,1437,2445,2450,2445,2445,195502
20220209,1438,2445,2445,2445,2445,5540
20220209,1439,2445,2445,2445,2445,84065
20220209,1440,2445,2450,2440,2445,89731
20220209,1441,2445,2445,2440,2445,514411
20220209,1442,2445,2445,2440,2445,66546
20220209,1443,2445,2445,2445,2445,13957
20220209,1444,2445,2445,2440,2445,3731
20220209,1445,2445,2445,2440,2440,410002
20220209,1446,2440,2445,2440,2445,175318
20220209,1447,2445,2445,2440,2440,5168
20220209,1448,2445,2445,2440,2445,6148
20220209,1449,2445,2445,2440,2440,136228
20220209,1450,2445,2450,2440,2445,452817
20220209,1451,2445,2450,2440,2445,510317
20220209,1452,2445,2445,2445,2445,91115
20220209,1453,2445,2445,2440,2445,23273
20220209,1454,2440,2445,2440,2440,32699
20220209,1455,2445,2445,2440,2445,9518
20220209,1456,2445,2445,2440,2445,2933
20220209,1457,2445,2445,2440,2440,5288
20220209,1458,2440,2445,2440,2440,21760
20220209,1459,2445,2445,2440,2445,42842
20220209,1500,2445,2445,2440,2445,545601
20220209,1501,2445,2445,2440,2445,316905
20220209,1502,2440,2445,2440,2445,25841
20220209,1503,2445,2445,2440,2445,2555
20220209,1504,2445,2445,2440,2445,102321
20220209,1505,2445,2445,2440,2440,13893
20220209,1506,2440,2445,2440,2445,6882
20220209,1507,2445,2445,2440,2440,31697
20220209,1508,2440,2445,2440,2445,3529
20220209,1509,2445,2445,2440,2440,119006
20220209,1510,2440,2445,2440,2440,40239
20220209,1511,2445,2445,2440,2440,218352
20220209,1512,2440,2445,2440,2445,58366
20220209,1513,2445,2445,2440,2440,49623
20220209,1514,2445,2445,2440,2445,27320
20220209,1515,2440,2445,2440,2445,197506
20220209,1516,2440,2445,2440,2445,67714
20220209,1517,2440,2445,2440,2445,503692
20220209,1518,2445,2445,2440,2440,572837
20220209,1519,2440,2445,2440,2440,316269
20220209,1520,2440,2445,2440,2445,230641
20220209,1530,2435,2435,2435,2435,2362026