날짜,시간,시가,고가,저가,종가,거래량
20220225,0901,2555,2560,2555,2555,9270685
20220225,0902,2560,2570,2555,2570,3305154
20220225,0903,2565,2575,2565,2570,2409313
20220225,0904,2565,2570,2560,2560,2728696
20220225,0905,2560,2565,2555,2560,2275620
20220225,0906,2565,2565,2555,2555,1591771
20220225,0907,2555,2565,2555,2560,2426474
20220225,0908,2565,2570,2560,2570,1773192
20220225,0909,2565,2570,2565,2570,110292
20220225,0910,2565,2570,2560,2565,1868184
20220225,0911,2565,2570,2560,2565,593221
20220225,0912,2570,2575,2565,2570,3922216
20220225,0913,2570,2575,2565,2570,1725329
20220225,0914,2565,2570,2565,2570,219627
20220225,0915,2570,2570,2560,2565,1855622
20220225,0916,2560,2565,2555,2560,2440050
20220225,0917,2555,2565,2555,2555,1023119
20220225,0918,2560,2560,2550,2550,2236718
20220225,0919,2550,2560,2545,2555,3861954
20220225,0920,2550,2560,2550,2555,730368
20220225,0921,2555,2560,2545,2550,1439838
20220225,0922,2550,2555,2545,2555,1003580
20220225,0923,2550,2555,2545,2545,963904
20220225,0924,2545,2550,2545,2545,499063
20220225,0925,2545,2545,2540,2545,2260141
20220225,0926,2545,2545,2540,2540,636296
20220225,0927,2540,2545,2535,2540,3989898
20220225,0928,2540,2545,2535,2545,1089733
20220225,0929,2545,2545,2540,2545,575454
20220225,0930,2540,2550,2540,2545,1407452
20220225,0931,2545,2550,2540,2545,747859
20220225,0932,2545,2545,2540,2545,197813
20220225,0933,2540,2545,2540,2540,1722488
20220225,0934,2540,2540,2530,2530,2721793
20220225,0935,2530,2540,2530,2535,1744520
20220225,0936,2535,2540,2535,2540,136113
20220225,0937,2540,2540,2535,2535,114754
20220225,0938,2535,2540,2530,2530,2905708
20220225,0939,2535,2535,2530,2530,339777
20220225,0940,2530,2535,2530,2530,92029
20220225,0941,2530,2535,2525,2535,9129002
20220225,0942,2530,2535,2525,2525,657595
20220225,0943,2525,2530,2520,2525,1297242
20220225,0944,2525,2535,2525,2530,948598
20220225,0945,2535,2535,2525,2530,216839
20220225,0946,2530,2530,2525,2530,172118
20220225,0947,2530,2535,2525,2530,709429
20220225,0948,2530,2535,2525,2530,653169
20220225,0949,2530,2535,2525,2530,375606
20220225,0950,2530,2530,2525,2530,110017
20220225,0951,2530,2535,2530,2535,674594
20220225,0952,2530,2540,2530,2540,1603251
20220225,0953,2540,2545,2535,2545,2302215
20220225,0954,2545,2550,2540,2545,2959619
20220225,0955,2545,2550,2540,2540,595145
20220225,0956,2540,2550,2540,2545,1003262
20220225,0957,2545,2545,2535,2540,1079125
20220225,0958,2535,2540,2535,2540,208067
20220225,0959,2540,2540,2530,2535,718256
20220225,1000,2535,2540,2530,2535,262967
20220225,1001,2535,2540,2530,2535,291984
20220225,1002,2535,2540,2535,2540,104161
20220225,1003,2540,2540,2535,2540,333716
20220225,1004,2540,2545,2535,2540,370694
20220225,1005,2540,2545,2540,2540,280382
20220225,1006,2540,2545,2535,2540,341351
20220225,1007,2545,2545,2535,2540,358376
20220225,1008,2540,2545,2540,2540,67887
20220225,1009,2540,2540,2530,2535,1642424
20220225,1010,2540,2540,2535,2535,540661
20220225,1011,2535,2540,2530,2535,260541
20220225,1012,2535,2540,2535,2540,321342
20220225,1013,2535,2540,2535,2540,49460
20220225,1014,2535,2540,2535,2540,26939
20220225,1015,2540,2545,2535,2540,2014210
20220225,1016,2545,2545,2540,2545,85293
20220225,1017,2545,2550,2540,2545,920702
20220225,1018,2545,2550,2540,2545,339174
20220225,1019,2545,2550,2545,2550,222205
20220225,1020,2550,2550,2540,2545,328686
20220225,1021,2545,2545,2540,2545,55969
20220225,1022,2545,2545,2540,2545,140436
20220225,1023,2545,2550,2540,2550,637987
20220225,1024,2550,2550,2545,2550,98178
20220225,1025,2550,2555,2545,2555,2462405
20220225,1026,2550,2555,2550,2555,108026
20220225,1027,2550,2555,2545,2550,1140267
20220225,1028,2550,2550,2545,2550,612647
20220225,1029,2550,2555,2545,2555,436821
20220225,1030,2550,2555,2550,2555,48349
20220225,1031,2555,2555,2545,2555,413740
20220225,1032,2555,2560,2550,2560,1472372
20220225,1033,2560,2560,2550,2555,711978
20220225,1034,2560,2560,2555,2555,498237
20220225,1035,2555,2555,2550,2550,1285978
20220225,1036,2550,2555,2550,2555,71735
20220225,1037,2555,2560,2550,2555,1814225
20220225,1038,2555,2555,2550,2555,86891
20220225,1039,2550,2555,2550,2555,55760
20220225,1040,2555,2560,2550,2555,773011
20220225,1041,2560,2565,2555,2560,1090254
20220225,1042,2560,2565,2560,2560,1275688
20220225,1043,2560,2560,2555,2560,518567
20220225,1044,2560,2565,2555,2565,571434
20220225,1045,2565,2565,2560,2565,316494
20220225,1046,2565,2570,2565,2570,2401122
20220225,1047,2565,2570,2565,2570,355340
20220225,1048,2565,2575,2565,2575,1961193
20220225,1049,2570,2580,2570,2580,2789594
20220225,1050,2580,2580,2570,2575,2073734
20220225,1051,2575,2575,2565,2570,1528239
20220225,1052,2570,2575,2565,2570,1134468
20220225,1053,2570,2570,2565,2570,610197
20220225,1054,2570,2575,2565,2570,416163
20220225,1055,2565,2570,2560,2565,998790
20220225,1056,2565,2570,2560,2570,123172
20220225,1057,2570,2570,2560,2565,362733
20220225,1058,2565,2565,2560,2565,77444
20220225,1059,2565,2565,2555,2560,752174
20220225,1100,2560,2565,2555,2560,611035
20220225,1101,2560,2560,2555,2560,155354
20220225,1102,2560,2560,2555,2560,55778
20220225,1103,2560,2560,2555,2560,121279
20220225,1104,2560,2565,2555,2560,2089632
20220225,1105,2560,2565,2560,2565,33947
20220225,1106,2565,2565,2560,2560,573753
20220225,1107,2560,2560,2555,2560,85403
20220225,1108,2560,2560,2555,2555,292252
20220225,1109,2560,2565,2560,2560,321393
20220225,1110,2560,2565,2555,2565,416336
20220225,1111,2560,2565,2560,2565,64618
20220225,1112,2565,2565,2560,2560,47410
20220225,1113,2560,2560,2555,2555,210610
20220225,1114,2555,2560,2555,2555,2032449
20220225,1115,2555,2560,2550,2560,553136
20220225,1116,2555,2560,2550,2555,165983
20220225,1117,2560,2560,2555,2560,1236527
20220225,1118,2560,2560,2550,2560,136769
20220225,1119,2560,2560,2550,2555,127340
20220225,1120,2555,2555,2550,2550,28304
20220225,1121,2555,2555,2550,2555,88285
20220225,1122,2555,2560,2555,2560,671834
20220225,1123,2560,2560,2555,2555,172373
20220225,1124,2555,2555,2550,2555,66892
20220225,1125,2555,2560,2550,2560,526169
20220225,1126,2555,2560,2555,2555,34279
20220225,1127,2560,2560,2555,2560,165868
20220225,1128,2560,2560,2555,2560,145466
20220225,1129,2560,2560,2555,2555,460462
20220225,1130,2550,2560,2550,2555,147700
20220225,1131,2555,2560,2555,2560,102287
20220225,1132,2555,2560,2555,2560,1036705
20220225,1133,2560,2560,2555,2555,2042
20220225,1134,2560,2560,2555,2560,69533
20220225,1135,2560,2560,2555,2555,7037
20220225,1136,2555,2560,2555,2560,731684
20220225,1137,2555,2560,2555,2560,100416
20220225,1138,2560,2565,2555,2565,1403472
20220225,1139,2565,2565,2560,2565,10076
20220225,1140,2565,2565,2560,2560,13205
20220225,1141,2565,2565,2560,2560,249970
20220225,1142,2560,2565,2560,2560,15761
20220225,1143,2565,2565,2560,2565,13734
20220225,1144,2565,2570,2560,2565,1261576
20220225,1145,2570,2570,2560,2570,552812
20220225,1146,2570,2570,2560,2565,498242
20220225,1147,2565,2570,2560,2565,55159
20220225,1148,2565,2570,2560,2560,625498
20220225,1149,2560,2565,2560,2560,47852
20220225,1150,2560,2565,2560,2565,51583
20220225,1151,2565,2565,2560,2565,31796
20220225,1152,2565,2565,2555,2555,770003
20220225,1153,2560,2560,2560,2560,173772
20220225,1154,2560,2560,2555,2560,78166
20220225,1155,2560,2565,2555,2560,77237
20220225,1156,2560,2560,2560,2560,97759
20220225,1157,2560,2560,2560,2560,54316
20220225,1158,2555,2560,2555,2555,70604
20220225,1159,2555,2560,2555,2560,28207
20220225,1200,2560,2560,2555,2560,6979
20220225,1201,2560,2560,2555,2555,1035498
20220225,1202,2555,2560,2555,2555,53373
20220225,1203,2555,2560,2550,2555,454426
20220225,1204,2555,2555,2550,2550,1338605
20220225,1205,2550,2555,2550,2550,109631
20220225,1206,2550,2555,2550,2550,192689
20220225,1207,2550,2555,2550,2550,103531
20220225,1208,2555,2555,2550,2555,963791
20220225,1209,2555,2560,2555,2555,95712
20220225,1210,2555,2560,2555,2560,15281
20220225,1211,2560,2560,2555,2560,1059267
20220225,1212,2565,2565,2560,2565,95249
20220225,1213,2565,2565,2560,2565,18203
20220225,1214,2560,2565,2560,2565,63354
20220225,1215,2565,2570,2560,2570,2007145
20220225,1216,2570,2570,2565,2565,354809
20220225,1217,2565,2565,2565,2565,263493
20220225,1218,2565,2565,2560,2565,49044
20220225,1219,2565,2565,2560,2565,545350
20220225,1220,2565,2565,2560,2560,515
20220225,1221,2560,2565,2560,2565,476546
20220225,1222,2570,2570,2565,2565,1254892
20220225,1223,2570,2570,2565,2570,278645
20220225,1224,2570,2570,2565,2570,45032
20220225,1225,2570,2570,2565,2565,24808
20220225,1226,2565,2570,2565,2570,104363
20220225,1227,2565,2565,2560,2560,166522
20220225,1228,2565,2565,2560,2565,9699
20220225,1229,2565,2565,2560,2560,31255
20220225,1230,2565,2570,2560,2570,345530
20220225,1231,2570,2575,2570,2575,1992880
20220225,1232,2570,2580,2570,2580,1676957
20220225,1233,2575,2580,2575,2575,220992
20220225,1234,2580,2585,2575,2580,1361617
20220225,1235,2580,2580,2570,2575,1012463
20220225,1236,2575,2580,2570,2575,192883
20220225,1237,2575,2580,2570,2570,136244
20220225,1238,2570,2575,2570,2570,1234646
20220225,1239,2570,2575,2570,2570,388606
20220225,1240,2570,2575,2570,2570,110444
20220225,1241,2570,2575,2565,2565,290093
20220225,1242,2570,2575,2565,2575,156136
20220225,1243,2570,2575,2570,2575,74047
20220225,1244,2575,2575,2570,2575,59719
20220225,1245,2575,2575,2570,2575,83970
20220225,1246,2570,2575,2570,2575,47331
20220225,1247,2575,2575,2570,2570,19229
20220225,1248,2570,2575,2570,2575,65944
20220225,1249,2575,2575,2565,2570,442092
20220225,1250,2570,2570,2565,2570,203998
20220225,1251,2565,2570,2565,2570,217470
20220225,1252,2570,2575,2565,2570,128851
20220225,1253,2570,2570,2565,2570,211243
20220225,1254,2570,2570,2565,2570,122120
20220225,1255,2570,2570,2565,2565,2189845
20220225,1256,2565,2565,2560,2565,597130
20220225,1257,2560,2565,2555,2560,806241
20220225,1258,2560,2560,2555,2555,59274
20220225,1259,2555,2560,2555,2555,91402
20220225,1300,2555,2560,2550,2560,1531215
20220225,1301,2560,2560,2555,2560,177352
20220225,1302,2555,2560,2555,2560,94613
20220225,1303,2560,2560,2555,2560,98810
20220225,1304,2560,2560,2555,2560,183529
20220225,1305,2560,2560,2555,2560,73888
20220225,1306,2560,2560,2555,2555,124750
20220225,1307,2555,2560,2550,2555,1395016
20220225,1308,2555,2555,2550,2555,85213
20220225,1309,2555,2555,2550,2555,151576
20220225,1310,2555,2555,2550,2555,222863
20220225,1311,2555,2560,2555,2555,480997
20220225,1312,2555,2555,2555,2555,35856
20220225,1313,2550,2555,2550,2550,57501
20220225,1314,2555,2555,2550,2550,41223
20220225,1315,2550,2555,2550,2550,54409
20220225,1316,2550,2555,2550,2555,136976
20220225,1317,2550,2555,2550,2555,192416
20220225,1318,2555,2555,2550,2555,776503
20220225,1319,2555,2560,2555,2560,325677
20220225,1320,2555,2560,2555,2560,130571
20220225,1321,2560,2560,2555,2555,32332
20220225,1322,2555,2560,2555,2555,78841
20220225,1323,2555,2555,2555,2555,745624
20220225,1324,2555,2555,2550,2555,690986
20220225,1325,2555,2560,2555,2560,173250
20220225,1326,2555,2560,2550,2555,467288
20220225,1327,2550,2560,2550,2555,281812
20220225,1328,2555,2555,2550,2555,114222
20220225,1329,2555,2555,2545,2550,2952148
20220225,1330,2545,2550,2545,2545,169610
20220225,1331,2550,2550,2545,2550,59788
20220225,1332,2550,2555,2545,2550,526865
20220225,1333,2550,2550,2550,2550,137866
20220225,1334,2550,2555,2550,2555,29160
20220225,1335,2555,2555,2550,2550,33832
20220225,1336,2550,2555,2550,2550,3601
20220225,1337,2550,2550,2545,2550,287095
20220225,1338,2550,2550,2550,2550,380884
20220225,1339,2550,2555,2550,2550,70567
20220225,1340,2555,2555,2550,2550,364067
20220225,1341,2550,2555,2550,2555,106521
20220225,1342,2555,2555,2550,2555,3959
20220225,1343,2555,2555,2550,2550,11492
20220225,1344,2555,2555,2550,2555,31664
20220225,1345,2555,2555,2550,2555,188412
20220225,1346,2555,2555,2550,2555,31180
20220225,1347,2550,2550,2550,2550,29534
20220225,1348,2555,2555,2550,2550,196386
20220225,1349,2550,2555,2550,2550,120012
20220225,1350,2550,2550,2545,2545,999570
20220225,1351,2545,2550,2545,2550,636978
20220225,1352,2550,2550,2545,2545,18273
20220225,1353,2545,2550,2545,2550,952436
20220225,1354,2550,2555,2545,2550,184397
20220225,1355,2550,2550,2545,2545,139128
20220225,1356,2550,2550,2545,2545,7377
20220225,1357,2550,2555,2550,2555,189792
20220225,1358,2550,2555,2550,2550,551
20220225,1359,2550,2555,2550,2550,566945
20220225,1400,2550,2555,2550,2550,220274
20220225,1401,2550,2550,2545,2550,39193
20220225,1402,2550,2555,2545,2555,132967
20220225,1403,2555,2555,2550,2555,58046
20220225,1404,2550,2550,2550,2550,139158
20220225,1405,2555,2555,2545,2550,115291
20220225,1406,2550,2555,2550,2550,380607
20220225,1407,2550,2555,2550,2550,32764
20220225,1408,2555,2560,2550,2555,1818316
20220225,1409,2555,2555,2550,2550,53205
20220225,1410,2550,2555,2550,2555,212195
20220225,1411,2555,2560,2555,2555,132248
20220225,1412,2560,2560,2555,2560,115342
20220225,1413,2560,2565,2555,2560,1453010
20220225,1414,2560,2565,2555,2560,240092
20220225,1415,2560,2565,2555,2565,506545
20220225,1416,2565,2565,2555,2555,149939
20220225,1417,2560,2560,2555,2560,50059
20220225,1418,2560,2560,2555,2560,16076
20220225,1419,2560,2560,2555,2560,58230
20220225,1420,2560,2560,2560,2560,194176
20220225,1421,2560,2565,2560,2560,809307
20220225,1422,2565,2565,2560,2560,60997
20220225,1423,2560,2565,2560,2560,815108
20220225,1424,2560,2565,2560,2560,313016
20220225,1425,2560,2560,2555,2555,106439
20220225,1426,2555,2560,2555,2555,54011
20220225,1427,2555,2560,2555,2560,97241
20220225,1428,2560,2560,2555,2560,52928
20220225,1429,2560,2560,2555,2560,580370
20220225,1430,2560,2560,2555,2560,25666
20220225,1431,2565,2565,2555,2560,132325
20220225,1432,2560,2560,2555,2560,122805
20220225,1433,2560,2560,2555,2560,108921
20220225,1434,2560,2560,2550,2555,990539
20220225,1435,2555,2555,2550,2555,398946
20220225,1436,2555,2560,2555,2555,613664
20220225,1437,2555,2555,2550,2550,64852
20220225,1438,2555,2555,2550,2555,181743
20220225,1439,2550,2555,2550,2550,219517
20220225,1440,2550,2555,2550,2555,97417
20220225,1441,2555,2555,2550,2550,1778399
20220225,1442,2550,2555,2550,2550,409459
20220225,1443,2550,2550,2550,2550,384074
20220225,1444,2550,2555,2550,2550,63897
20220225,1445,2550,2555,2550,2555,107895
20220225,1446,2550,2555,2550,2555,52694
20220225,1447,2550,2555,2545,2550,429003
20220225,1448,2550,2550,2545,2550,51954
20220225,1449,2545,2550,2545,2550,133356
20220225,1450,2545,2550,2540,2545,2727266
20220225,1451,2545,2550,2545,2550,470349
20220225,1452,2550,2550,2545,2545,86901
20220225,1453,2545,2555,2545,2550,565978
20220225,1454,2550,2555,2550,2550,65245
20220225,1455,2550,2555,2545,2550,105007
20220225,1456,2555,2555,2550,2555,43915
20220225,1457,2555,2555,2550,2555,9962
20220225,1458,2555,2555,2550,2555,22637
20220225,1459,2555,2555,2550,2555,1892864
20220225,1500,2555,2560,2555,2555,153815
20220225,1501,2555,2560,2555,2560,266566
20220225,1502,2560,2560,2555,2555,585407
20220225,1503,2555,2560,2555,2555,135154
20220225,1504,2560,2560,2555,2555,23564
20220225,1505,2560,2560,2555,2560,9753
20220225,1506,2555,2560,2555,2555,16578
20220225,1507,2555,2560,2555,2560,292501
20220225,1508,2555,2560,2555,2555,271405
20220225,1509,2555,2560,2555,2555,742245
20220225,1510,2555,2560,2555,2555,549623
20220225,1511,2555,2560,2555,2555,122685
20220225,1512,2560,2560,2555,2555,49160
20220225,1513,2560,2560,2555,2555,61389
20220225,1514,2555,2560,2555,2560,246966
20220225,1515,2555,2560,2555,2560,45736
20220225,1516,2560,2560,2555,2560,35985
20220225,1517,2555,2560,2555,2555,233717
20220225,1518,2560,2560,2550,2550,1335624
20220225,1519,2555,2555,2550,2550,242317
20220225,1520,2550,2555,2550,2555,177227
20220225,1530,2555,2555,2555,2555,3206233