날짜,시간,시가,고가,저가,종가,거래량
20220414,0901,2520,2530,2515,2525,3991148
20220414,0902,2525,2540,2525,2535,12159419
20220414,0903,2535,2540,2535,2540,2008359
20220414,0904,2540,2540,2530,2530,5702585
20220414,0905,2535,2535,2525,2530,2814631
20220414,0906,2530,2530,2525,2530,358052
20220414,0907,2525,2535,2525,2535,742254
20220414,0908,2530,2535,2525,2530,514552
20220414,0909,2525,2530,2525,2525,107313
20220414,0910,2525,2530,2525,2525,1837716
20220414,0911,2530,2535,2525,2530,1136830
20220414,0912,2530,2535,2525,2530,9291511
20220414,0913,2530,2535,2530,2530,255457
20220414,0914,2535,2535,2530,2535,55077
20220414,0915,2530,2535,2530,2530,360495
20220414,0916,2535,2535,2530,2535,54785
20220414,0917,2535,2540,2530,2540,1103587
20220414,0918,2540,2540,2535,2535,295414
20220414,0919,2535,2540,2535,2540,47600
20220414,0920,2535,2540,2535,2540,72156
20220414,0921,2540,2545,2535,2545,2892464
20220414,0922,2545,2550,2540,2545,1548195
20220414,0923,2545,2545,2535,2540,1002627
20220414,0924,2540,2545,2535,2540,2045876
20220414,0925,2540,2545,2535,2545,1993164
20220414,0926,2545,2545,2535,2545,1833343
20220414,0927,2540,2545,2540,2540,55835
20220414,0928,2545,2545,2540,2545,26898
20220414,0929,2545,2545,2540,2545,304219
20220414,0930,2540,2545,2540,2545,107012
20220414,0931,2545,2545,2540,2540,313574
20220414,0932,2540,2540,2535,2535,116463
20220414,0933,2535,2545,2535,2535,503503
20220414,0934,2540,2540,2535,2535,64978
20220414,0935,2535,2540,2535,2535,21833
20220414,0936,2535,2545,2535,2540,554920
20220414,0937,2540,2545,2535,2545,175265
20220414,0938,2540,2545,2540,2545,43135
20220414,0939,2545,2545,2540,2545,65182
20220414,0940,2545,2545,2540,2540,79609
20220414,0941,2540,2550,2540,2550,1164402
20220414,0942,2550,2550,2545,2550,63175
20220414,0943,2545,2550,2545,2550,2018129
20220414,0944,2550,2555,2545,2545,546485
20220414,0945,2550,2550,2545,2550,288586
20220414,0946,2550,2555,2545,2545,481561
20220414,0947,2550,2550,2540,2545,551138
20220414,0948,2545,2545,2540,2545,164553
20220414,0949,2550,2550,2545,2545,9730
20220414,0950,2545,2550,2545,2550,14415
20220414,0951,2550,2550,2545,2545,462856
20220414,0952,2550,2550,2545,2550,4136052
20220414,0953,2550,2550,2550,2550,15817
20220414,0954,2545,2550,2545,2545,386768
20220414,0955,2545,2550,2545,2545,239369
20220414,0956,2545,2545,2540,2545,306934
20220414,0957,2545,2550,2545,2550,71198
20220414,0958,2550,2550,2545,2545,225044
20220414,0959,2550,2550,2545,2550,34297
20220414,1000,2550,2550,2545,2545,16996
20220414,1001,2550,2555,2545,2550,1038723
20220414,1002,2550,2555,2550,2555,100953
20220414,1003,2555,2555,2550,2550,1425506
20220414,1004,2550,2560,2550,2555,334669
20220414,1005,2555,2560,2550,2555,308939
20220414,1006,2555,2560,2555,2555,109078
20220414,1007,2555,2560,2555,2555,124624
20220414,1008,2560,2560,2555,2560,225531
20220414,1009,2555,2560,2555,2555,93201
20220414,1010,2555,2560,2550,2555,315249
20220414,1011,2555,2560,2550,2560,233135
20220414,1012,2555,2555,2550,2555,158098
20220414,1013,2555,2560,2550,2555,371150
20220414,1014,2555,2560,2550,2555,109437
20220414,1015,2555,2555,2550,2555,9830
20220414,1016,2555,2555,2550,2550,15036
20220414,1017,2550,2555,2550,2550,27677
20220414,1018,2550,2555,2550,2550,14429
20220414,1019,2550,2555,2550,2550,46933
20220414,1020,2555,2555,2550,2555,89786
20220414,1021,2555,2555,2550,2555,30536
20220414,1022,2555,2555,2550,2555,748470
20220414,1023,2555,2555,2550,2555,110930
20220414,1024,2555,2560,2550,2555,178582
20220414,1025,2555,2560,2550,2555,72549
20220414,1026,2555,2555,2550,2550,48443
20220414,1027,2550,2555,2545,2550,925525
20220414,1028,2550,2550,2545,2550,21794
20220414,1029,2550,2550,2545,2550,302010
20220414,1030,2550,2550,2545,2545,67895
20220414,1031,2545,2550,2545,2545,62971
20220414,1032,2545,2550,2545,2545,13574
20220414,1033,2550,2550,2540,2545,790672
20220414,1034,2545,2545,2540,2540,418919
20220414,1035,2540,2545,2540,2540,11413
20220414,1036,2540,2545,2540,2540,235503
20220414,1037,2540,2545,2540,2545,85019
20220414,1038,2545,2545,2540,2545,32855
20220414,1039,2540,2545,2540,2545,385209
20220414,1040,2545,2545,2540,2545,138436
20220414,1041,2545,2550,2545,2550,3171
20220414,1042,2550,2550,2545,2545,159375
20220414,1043,2545,2550,2545,2545,230841
20220414,1044,2545,2545,2540,2545,15697
20220414,1045,2545,2550,2545,2545,46191
20220414,1046,2550,2550,2545,2545,93434
20220414,1047,2545,2550,2545,2545,235747
20220414,1048,2545,2545,2540,2540,1104
20220414,1049,2540,2545,2540,2540,18165
20220414,1050,2545,2545,2540,2545,55979
20220414,1051,2545,2545,2540,2540,13477
20220414,1052,2545,2545,2535,2535,776476
20220414,1053,2540,2540,2535,2535,54365
20220414,1054,2535,2540,2535,2535,38750
20220414,1055,2540,2540,2535,2540,25683
20220414,1056,2540,2540,2535,2540,720278
20220414,1057,2540,2545,2540,2540,426496
20220414,1058,2540,2540,2535,2540,67691
20220414,1059,2540,2540,2535,2535,1169543
20220414,1100,2535,2540,2530,2535,231186
20220414,1101,2540,2540,2535,2540,70065
20220414,1102,2535,2540,2535,2540,21649
20220414,1103,2535,2540,2535,2540,36038
20220414,1104,2540,2540,2535,2540,480751
20220414,1105,2540,2545,2535,2540,78280
20220414,1106,2540,2545,2540,2545,11735
20220414,1107,2545,2545,2540,2545,3632
20220414,1108,2545,2545,2540,2540,126645
20220414,1109,2540,2540,2540,2540,340367
20220414,1110,2540,2540,2535,2535,2570
20220414,1111,2535,2535,2535,2535,3318
20220414,1112,2540,2540,2535,2535,26383
20220414,1113,2540,2540,2535,2535,1447
20220414,1114,2540,2540,2535,2540,531484
20220414,1115,2540,2540,2535,2540,40113
20220414,1116,2540,2540,2535,2540,156831
20220414,1117,2540,2545,2540,2545,1309
20220414,1118,2540,2545,2540,2540,59725
20220414,1119,2545,2545,2540,2540,4148
20220414,1120,2540,2545,2540,2545,8784
20220414,1121,2545,2545,2540,2545,55735
20220414,1122,2545,2545,2540,2540,57738
20220414,1123,2540,2545,2540,2540,28781
20220414,1124,2545,2545,2540,2540,16765
20220414,1125,2545,2545,2540,2545,6193
20220414,1126,2545,2545,2540,2545,1071
20220414,1127,2545,2545,2540,2540,222502
20220414,1128,2540,2545,2540,2540,210857
20220414,1129,2540,2545,2535,2540,94068
20220414,1130,2545,2545,2540,2540,15642
20220414,1131,2545,2545,2540,2540,822
20220414,1132,2540,2540,2540,2540,22897
20220414,1133,2540,2545,2540,2540,14973
20220414,1134,2540,2545,2540,2545,1299
20220414,1135,2545,2545,2540,2545,24910
20220414,1136,2545,2545,2535,2540,153385
20220414,1137,2540,2540,2535,2540,164839
20220414,1138,2545,2545,2535,2535,31495
20220414,1139,2535,2540,2535,2535,6105
20220414,1140,2535,2540,2535,2535,7426
20220414,1141,2540,2540,2535,2540,236854
20220414,1142,2540,2540,2535,2540,39116
20220414,1143,2540,2540,2540,2540,25995
20220414,1144,2540,2545,2540,2545,1517
20220414,1145,2540,2545,2540,2545,7041
20220414,1146,2545,2545,2540,2545,3636
20220414,1147,2545,2545,2540,2540,17454
20220414,1148,2540,2545,2540,2545,11976
20220414,1149,2545,2545,2540,2545,2265
20220414,1150,2540,2545,2540,2540,7020
20220414,1151,2545,2545,2545,2545,10
20220414,1152,2540,2545,2540,2540,13143
20220414,1153,2545,2545,2540,2540,301503
20220414,1154,2540,2540,2535,2535,14916
20220414,1155,2540,2540,2535,2540,59849
20220414,1156,2540,2540,2535,2535,5256
20220414,1157,2540,2540,2540,2540,30490
20220414,1158,2540,2540,2535,2535,1269
20220414,1159,2535,2540,2535,2540,1359
20220414,1200,2540,2540,2535,2540,10709
20220414,1201,2535,2540,2535,2535,2943
20220414,1202,2535,2540,2535,2535,5616
20220414,1203,2535,2540,2535,2535,5009
20220414,1204,2535,2535,2530,2530,941758
20220414,1205,2530,2535,2530,2535,49598
20220414,1206,2535,2535,2530,2535,596283
20220414,1207,2535,2535,2530,2535,553217
20220414,1208,2540,2540,2535,2535,771
20220414,1209,2540,2540,2535,2535,11233
20220414,1210,2540,2540,2535,2540,29698
20220414,1211,2540,2545,2540,2545,712682
20220414,1212,2545,2545,2540,2540,80909
20220414,1213,2540,2545,2535,2545,373340
20220414,1214,2545,2545,2540,2545,3940
20220414,1215,2545,2545,2540,2540,5452
20220414,1216,2545,2545,2540,2545,22727
20220414,1217,2545,2545,2540,2540,13446
20220414,1218,2545,2545,2540,2540,192282
20220414,1219,2540,2545,2540,2540,41177
20220414,1220,2540,2545,2535,2545,75945
20220414,1221,2545,2545,2540,2545,40106
20220414,1222,2545,2545,2540,2540,9567
20220414,1223,2540,2545,2540,2540,810
20220414,1224,2545,2545,2540,2540,7
20220414,1225,2540,2545,2540,2540,5497
20220414,1226,2545,2545,2540,2545,26776
20220414,1227,2545,2545,2540,2545,3094
20220414,1228,2545,2545,2535,2540,253108
20220414,1229,2540,2545,2535,2540,103063
20220414,1230,2540,2545,2540,2540,84658
20220414,1231,2540,2540,2535,2540,50738
20220414,1232,2540,2540,2535,2535,3018
20220414,1233,2540,2540,2535,2535,1223
20220414,1234,2535,2535,2535,2535,6150
20220414,1235,2535,2540,2535,2535,290
20220414,1236,2540,2540,2535,2535,2045
20220414,1237,2540,2540,2540,2540,24136
20220414,1238,2540,2540,2540,2540,421751
20220414,1239,2540,2540,2535,2535,14955
20220414,1240,2540,2540,2540,2540,108
20220414,1241,2540,2540,2540,2540,25577
20220414,1242,2540,2540,2540,2540,766
20220414,1243,2540,2540,2535,2540,1566
20220414,1244,2535,2540,2535,2535,24293
20220414,1245,2535,2540,2535,2540,6747
20220414,1246,2540,2540,2535,2540,12406
20220414,1247,2540,2540,2535,2535,37838
20220414,1248,2535,2540,2535,2535,32382
20220414,1249,2535,2535,2535,2535,1171578
20220414,1250,2535,2535,2530,2535,12604
20220414,1251,2535,2535,2530,2535,64510
20220414,1252,2535,2535,2530,2530,391560
20220414,1253,2530,2535,2530,2530,35488
20220414,1254,2530,2535,2530,2530,653531
20220414,1255,2530,2535,2530,2530,175996
20220414,1256,2530,2535,2530,2535,784583
20220414,1257,2535,2535,2530,2535,67926
20220414,1258,2530,2535,2530,2535,29842
20220414,1259,2535,2535,2535,2535,1037
20220414,1300,2535,2535,2530,2535,3012
20220414,1301,2535,2535,2530,2530,3405
20220414,1302,2530,2535,2530,2535,6207
20220414,1303,2535,2535,2530,2535,19071
20220414,1304,2535,2535,2530,2535,29322
20220414,1305,2535,2535,2530,2535,3733
20220414,1306,2535,2535,2535,2535,773
20220414,1307,2535,2535,2530,2530,987779
20220414,1308,2530,2530,2530,2530,379848
20220414,1309,2530,2535,2530,2530,53611
20220414,1310,2530,2535,2525,2535,115235
20220414,1311,2535,2535,2530,2535,6404
20220414,1312,2535,2535,2530,2530,41504
20220414,1313,2535,2535,2530,2535,122966
20220414,1314,2535,2535,2530,2535,177478
20220414,1315,2535,2535,2535,2535,2257
20220414,1316,2535,2535,2530,2530,21690
20220414,1317,2535,2535,2530,2535,5416
20220414,1318,2535,2535,2535,2535,826
20220414,1319,2535,2535,2530,2535,502520
20220414,1320,2535,2535,2535,2535,167449
20220414,1321,2540,2540,2540,2540,22494
20220414,1322,2540,2540,2535,2540,764847
20220414,1323,2540,2545,2540,2540,141555
20220414,1324,2540,2540,2540,2540,25535
20220414,1325,2540,2540,2535,2535,174481
20220414,1326,2540,2540,2535,2540,2982
20220414,1327,2540,2540,2535,2535,176459
20220414,1328,2535,2540,2535,2540,2531
20220414,1329,2540,2540,2535,2535,563182
20220414,1330,2535,2535,2530,2535,25120
20220414,1331,2530,2535,2530,2530,41005
20220414,1332,2530,2535,2530,2535,8443
20220414,1333,2530,2535,2530,2535,31814
20220414,1334,2530,2535,2530,2530,34089
20220414,1335,2535,2535,2530,2530,44646
20220414,1336,2535,2535,2530,2530,5149
20220414,1337,2530,2535,2530,2530,818671
20220414,1338,2530,2535,2525,2530,305864
20220414,1339,2530,2535,2530,2530,558287
20220414,1340,2535,2535,2530,2530,70912
20220414,1341,2535,2535,2530,2530,24691
20220414,1342,2530,2535,2530,2535,172
20220414,1343,2535,2535,2530,2535,25806
20220414,1344,2535,2535,2530,2530,16125
20220414,1345,2530,2535,2530,2530,299766
20220414,1346,2530,2535,2530,2535,23022
20220414,1347,2535,2535,2535,2535,38062
20220414,1348,2535,2535,2530,2530,175
20220414,1349,2530,2535,2530,2535,3719
20220414,1350,2530,2535,2530,2535,8083
20220414,1351,2535,2535,2530,2535,43976
20220414,1352,2535,2535,2535,2535,667
20220414,1353,2535,2535,2530,2530,1454
20220414,1354,2530,2535,2530,2530,1214
20220414,1355,2535,2535,2530,2535,41946
20220414,1356,2530,2535,2530,2535,5978
20220414,1357,2535,2535,2535,2535,1115
20220414,1358,2530,2535,2530,2530,63387
20220414,1359,2530,2535,2530,2530,22833
20220414,1400,2535,2535,2530,2535,20178
20220414,1401,2535,2535,2530,2535,26646
20220414,1402,2535,2535,2530,2530,13234
20220414,1403,2535,2535,2530,2530,1243745
20220414,1404,2530,2530,2530,2530,67091
20220414,1405,2530,2535,2530,2530,13149
20220414,1406,2535,2535,2530,2530,6939
20220414,1407,2530,2535,2530,2535,210
20220414,1408,2535,2535,2530,2535,14150
20220414,1409,2535,2535,2530,2535,7788
20220414,1410,2530,2535,2530,2535,15102
20220414,1411,2535,2535,2535,2535,4035
20220414,1412,2535,2540,2535,2535,1091876
20220414,1413,2540,2540,2535,2535,104796
20220414,1414,2540,2540,2535,2535,1208
20220414,1415,2540,2540,2535,2540,1261
20220414,1416,2540,2540,2535,2535,90360
20220414,1417,2540,2540,2535,2540,14206
20220414,1418,2540,2540,2535,2540,576
20220414,1419,2540,2540,2535,2540,4366
20220414,1420,2540,2540,2535,2535,84355
20220414,1421,2535,2540,2535,2535,60412
20220414,1422,2535,2540,2535,2540,1019003
20220414,1423,2540,2540,2540,2540,13168
20220414,1424,2540,2540,2535,2535,19239
20220414,1425,2540,2540,2535,2540,34394
20220414,1426,2540,2540,2535,2540,10761
20220414,1427,2540,2545,2535,2540,340459
20220414,1428,2540,2545,2540,2540,24547
20220414,1429,2540,2545,2540,2540,7628
20220414,1430,2540,2545,2540,2545,21927
20220414,1431,2540,2545,2540,2545,15733
20220414,1432,2545,2545,2540,2540,69484
20220414,1433,2540,2540,2535,2540,580103
20220414,1434,2540,2540,2540,2540,7554
20220414,1435,2540,2540,2535,2535,103994
20220414,1436,2535,2540,2535,2535,15338
20220414,1437,2535,2540,2535,2535,2760
20220414,1438,2535,2540,2535,2535,708168
20220414,1439,2535,2540,2535,2540,2293
20220414,1440,2540,2540,2535,2535,184482
20220414,1441,2535,2535,2535,2535,300
20220414,1442,2535,2540,2535,2540,63606
20220414,1443,2540,2540,2535,2540,575
20220414,1444,2540,2540,2535,2540,5249
20220414,1445,2540,2540,2540,2540,7887
20220414,1446,2535,2540,2535,2535,12178
20220414,1447,2540,2540,2535,2540,5844
20220414,1448,2540,2540,2535,2540,4000
20220414,1449,2540,2545,2540,2545,3333882
20220414,1450,2540,2545,2540,2545,69398
20220414,1451,2545,2545,2540,2540,9280
20220414,1452,2540,2540,2540,2540,67402
20220414,1453,2540,2545,2535,2540,344974
20220414,1454,2540,2540,2540,2540,2742727
20220414,1455,2540,2545,2540,2545,86910
20220414,1456,2545,2545,2540,2545,2420
20220414,1457,2540,2540,2540,2540,22572
20220414,1458,2540,2540,2535,2540,11450
20220414,1459,2540,2545,2540,2540,77805
20220414,1500,2545,2545,2540,2540,70654
20220414,1501,2545,2545,2540,2540,4133
20220414,1502,2545,2545,2540,2545,38230
20220414,1503,2545,2545,2540,2545,67935
20220414,1504,2540,2545,2540,2545,42246
20220414,1505,2545,2545,2540,2545,12529
20220414,1506,2545,2545,2540,2545,46057
20220414,1507,2540,2545,2540,2545,111168
20220414,1508,2545,2545,2540,2540,5900
20220414,1509,2540,2545,2540,2545,75641
20220414,1510,2540,2545,2540,2540,388648
20220414,1511,2540,2545,2540,2545,26645
20220414,1512,2540,2545,2540,2540,29146
20220414,1513,2540,2540,2540,2540,46221
20220414,1514,2540,2540,2535,2540,10714
20220414,1515,2540,2540,2535,2540,47033
20220414,1516,2540,2540,2535,2540,87332
20220414,1517,2535,2540,2535,2535,22730
20220414,1518,2535,2540,2535,2540,42657
20220414,1519,2540,2540,2535,2540,94017
20220414,1520,2540,2540,2535,2540,73447
20220414,1530,2540,2540,2540,2540,1899908