날짜,시간,시가,고가,저가,종가,거래량
20220118,0901,2255,2260,2250,2255,9702781
20220118,0902,2255,2260,2250,2260,5985490
20220118,0903,2260,2270,2255,2270,2088529
20220118,0904,2270,2270,2260,2265,1729724
20220118,0905,2265,2270,2260,2265,1207508
20220118,0906,2270,2270,2260,2265,1251302
20220118,0907,2265,2270,2260,2265,3327224
20220118,0908,2265,2270,2260,2265,1368092
20220118,0909,2265,2275,2265,2275,1504949
20220118,0910,2270,2275,2265,2275,2632597
20220118,0911,2270,2280,2270,2275,2947563
20220118,0912,2275,2275,2270,2275,63434
20220118,0913,2275,2280,2270,2280,366764
20220118,0914,2275,2280,2270,2275,1658660
20220118,0915,2280,2280,2275,2280,195480
20220118,0916,2280,2285,2275,2280,1472864
20220118,0917,2280,2285,2275,2280,826753
20220118,0918,2280,2285,2275,2280,528192
20220118,0919,2285,2285,2275,2280,566532
20220118,0920,2285,2285,2280,2280,333882
20220118,0921,2280,2285,2275,2280,1620379
20220118,0922,2275,2280,2270,2270,299935
20220118,0923,2275,2280,2270,2275,646386
20220118,0924,2280,2280,2270,2275,312109
20220118,0925,2275,2280,2270,2280,214179
20220118,0926,2275,2285,2275,2280,1507936
20220118,0927,2275,2280,2270,2270,386940
20220118,0928,2270,2280,2270,2275,1043364
20220118,0929,2275,2280,2270,2280,192904
20220118,0930,2275,2280,2275,2280,38984
20220118,0931,2280,2280,2275,2275,266808
20220118,0932,2280,2280,2275,2275,119569
20220118,0933,2275,2275,2270,2275,490873
20220118,0934,2270,2275,2265,2265,1721124
20220118,0935,2265,2270,2260,2265,1817101
20220118,0936,2265,2270,2260,2265,604309
20220118,0937,2265,2270,2265,2270,188048
20220118,0938,2270,2270,2265,2265,474879
20220118,0939,2265,2270,2260,2265,1667001
20220118,0940,2265,2270,2260,2260,236518
20220118,0941,2260,2265,2260,2260,143353
20220118,0942,2260,2265,2255,2265,1257965
20220118,0943,2260,2270,2260,2265,1012344
20220118,0944,2265,2270,2260,2265,203235
20220118,0945,2270,2270,2265,2270,28907
20220118,0946,2270,2270,2265,2265,9921
20220118,0947,2265,2270,2260,2260,1144582
20220118,0948,2265,2265,2260,2260,331953
20220118,0949,2265,2265,2260,2260,74978
20220118,0950,2265,2265,2255,2255,817230
20220118,0951,2260,2260,2250,2255,1135662
20220118,0952,2255,2260,2255,2260,494222
20220118,0953,2255,2260,2255,2255,131687
20220118,0954,2255,2260,2250,2250,345357
20220118,0955,2255,2260,2250,2250,461887
20220118,0956,2255,2255,2250,2250,231639
20220118,0957,2250,2260,2250,2250,563361
20220118,0958,2250,2255,2250,2250,228888
20220118,0959,2250,2255,2250,2250,73807
20220118,1000,2250,2255,2250,2255,157518
20220118,1001,2250,2260,2250,2260,846232
20220118,1002,2260,2260,2255,2255,7711
20220118,1003,2260,2260,2255,2260,287023
20220118,1004,2255,2265,2255,2265,413795
20220118,1005,2260,2265,2255,2255,1029932
20220118,1006,2260,2265,2255,2265,118552
20220118,1007,2260,2265,2255,2260,145059
20220118,1008,2260,2265,2255,2260,55680
20220118,1009,2260,2265,2260,2265,6328
20220118,1010,2260,2265,2260,2265,27142
20220118,1011,2265,2265,2255,2260,191486
20220118,1012,2265,2265,2260,2260,6275
20220118,1013,2265,2270,2260,2265,1240547
20220118,1014,2265,2265,2260,2265,37570
20220118,1015,2260,2265,2260,2260,19691
20220118,1016,2265,2265,2260,2265,27909
20220118,1017,2265,2270,2260,2265,560033
20220118,1018,2260,2270,2260,2265,69601
20220118,1019,2265,2270,2265,2270,299744
20220118,1020,2270,2270,2265,2270,20356
20220118,1021,2265,2270,2265,2265,27440
20220118,1022,2270,2270,2265,2265,18082
20220118,1023,2265,2270,2265,2270,18542
20220118,1024,2270,2270,2265,2270,4797
20220118,1025,2265,2270,2265,2265,39776
20220118,1026,2265,2270,2265,2270,2399645
20220118,1027,2270,2270,2265,2270,99427
20220118,1028,2270,2270,2265,2270,230496
20220118,1029,2270,2270,2265,2265,49705
20220118,1030,2270,2275,2265,2270,373071
20220118,1031,2270,2275,2265,2270,426929
20220118,1032,2275,2275,2270,2270,134388
20220118,1033,2270,2280,2270,2275,2205220
20220118,1034,2270,2275,2270,2275,103204
20220118,1035,2270,2275,2270,2270,20716
20220118,1036,2275,2275,2265,2270,620685
20220118,1037,2270,2275,2265,2265,552613
20220118,1038,2265,2275,2265,2275,136795
20220118,1039,2270,2275,2265,2270,252423
20220118,1040,2275,2275,2265,2265,125678
20220118,1041,2265,2270,2265,2270,84369
20220118,1042,2265,2270,2265,2265,1897
20220118,1043,2270,2270,2265,2270,4191
20220118,1044,2270,2270,2265,2265,19348
20220118,1045,2265,2270,2265,2265,60302
20220118,1046,2265,2270,2265,2265,94496
20220118,1047,2265,2270,2265,2265,37314
20220118,1048,2265,2270,2265,2265,5348
20220118,1049,2265,2270,2265,2270,246887
20220118,1050,2270,2275,2270,2270,404541
20220118,1051,2270,2275,2270,2270,3086
20220118,1052,2275,2275,2270,2270,420196
20220118,1053,2270,2270,2265,2265,30627
20220118,1054,2270,2275,2265,2270,165773
20220118,1055,2270,2275,2265,2270,73970
20220118,1056,2270,2275,2265,2275,80155
20220118,1057,2270,2275,2270,2270,40925
20220118,1058,2270,2275,2265,2270,96147
20220118,1059,2270,2270,2265,2270,30002
20220118,1100,2270,2275,2265,2275,594825
20220118,1101,2270,2275,2265,2270,299961
20220118,1102,2270,2275,2265,2270,845728
20220118,1103,2265,2270,2265,2270,13150
20220118,1104,2265,2275,2265,2275,189640
20220118,1105,2275,2275,2270,2275,52844
20220118,1106,2275,2275,2270,2275,2226
20220118,1107,2275,2280,2270,2275,1756768
20220118,1108,2275,2280,2270,2275,117304
20220118,1109,2280,2280,2275,2275,58473
20220118,1110,2275,2280,2270,2275,175390
20220118,1111,2270,2275,2270,2270,8458
20220118,1112,2275,2275,2270,2270,20237
20220118,1113,2275,2275,2265,2265,270435
20220118,1114,2265,2275,2265,2270,47294
20220118,1115,2270,2275,2265,2275,718059
20220118,1116,2270,2275,2265,2270,50588
20220118,1117,2270,2275,2270,2275,14838
20220118,1118,2270,2280,2270,2275,376769
20220118,1119,2275,2280,2275,2275,101866
20220118,1120,2280,2280,2275,2280,17508
20220118,1121,2275,2280,2275,2280,3500128
20220118,1122,2280,2285,2275,2280,91450
20220118,1123,2280,2285,2275,2280,225154
20220118,1124,2275,2280,2275,2280,11090
20220118,1125,2275,2280,2275,2280,21063
20220118,1126,2275,2280,2270,2280,495684
20220118,1127,2275,2280,2270,2280,109431
20220118,1128,2275,2280,2275,2275,8880
20220118,1129,2275,2280,2275,2280,4239
20220118,1130,2280,2280,2275,2280,470
20220118,1131,2280,2280,2275,2280,21767
20220118,1132,2280,2280,2275,2275,27579
20220118,1133,2280,2280,2275,2275,17587
20220118,1134,2280,2280,2275,2275,2971
20220118,1135,2275,2280,2270,2270,190819
20220118,1136,2275,2280,2275,2280,668150
20220118,1137,2275,2280,2270,2270,26246
20220118,1138,2275,2280,2275,2275,64222
20220118,1139,2275,2280,2275,2275,10339
20220118,1140,2275,2280,2275,2275,11411
20220118,1141,2275,2280,2275,2275,105606
20220118,1142,2280,2280,2275,2275,48240
20220118,1143,2275,2275,2270,2270,53857
20220118,1144,2270,2275,2270,2270,33383
20220118,1145,2275,2275,2270,2275,24801
20220118,1146,2270,2275,2270,2270,8476
20220118,1147,2270,2280,2270,2275,183603
20220118,1148,2275,2275,2270,2275,4708
20220118,1149,2270,2275,2270,2270,3669
20220118,1150,2275,2275,2270,2270,325
20220118,1151,2270,2275,2265,2265,520870
20220118,1152,2270,2275,2265,2270,338648
20220118,1153,2270,2275,2265,2270,1457627
20220118,1154,2275,2275,2270,2275,113641
20220118,1155,2270,2275,2265,2270,291362
20220118,1156,2275,2275,2265,2270,227815
20220118,1157,2265,2270,2265,2265,6610
20220118,1158,2265,2270,2260,2260,1596714
20220118,1159,2265,2270,2260,2265,209145
20220118,1200,2270,2270,2265,2265,212922
20220118,1201,2265,2270,2260,2265,239722
20220118,1202,2265,2270,2265,2270,802
20220118,1203,2270,2270,2265,2270,623
20220118,1204,2270,2270,2265,2265,4358
20220118,1205,2265,2270,2265,2270,5770
20220118,1206,2265,2270,2265,2270,218018
20220118,1207,2270,2275,2265,2270,519800
20220118,1208,2270,2275,2265,2270,142052
20220118,1209,2270,2275,2265,2270,111480
20220118,1210,2270,2275,2270,2270,12589
20220118,1211,2270,2275,2265,2270,177338
20220118,1212,2275,2275,2270,2275,1233
20220118,1213,2270,2275,2270,2275,11193
20220118,1214,2275,2275,2270,2275,10089
20220118,1215,2275,2275,2270,2275,40221
20220118,1216,2270,2275,2270,2275,3310
20220118,1217,2270,2275,2270,2275,6363
20220118,1218,2275,2275,2270,2275,6137
20220118,1219,2275,2275,2270,2270,7658
20220118,1220,2275,2280,2270,2280,906185
20220118,1221,2275,2275,2270,2275,227932
20220118,1222,2275,2280,2275,2275,30592
20220118,1223,2280,2280,2275,2280,38675
20220118,1224,2280,2280,2275,2280,98893
20220118,1225,2275,2280,2275,2275,20093
20220118,1226,2280,2280,2275,2280,3390
20220118,1227,2275,2280,2275,2275,28233
20220118,1228,2280,2280,2275,2280,32065
20220118,1229,2275,2285,2275,2280,1943146
20220118,1230,2280,2285,2280,2280,493807
20220118,1231,2285,2285,2275,2275,35860
20220118,1232,2280,2280,2275,2275,17254
20220118,1233,2280,2285,2280,2280,110529
20220118,1234,2280,2285,2280,2280,45103
20220118,1235,2280,2285,2280,2280,29694
20220118,1236,2285,2285,2280,2280,140296
20220118,1237,2285,2290,2285,2290,2235159
20220118,1238,2290,2295,2285,2290,3884985
20220118,1239,2290,2295,2285,2290,658517
20220118,1240,2290,2295,2285,2290,458242
20220118,1241,2290,2295,2290,2290,256900
20220118,1242,2290,2295,2290,2295,269582
20220118,1243,2290,2295,2290,2295,152905
20220118,1244,2290,2300,2290,2295,2915646
20220118,1245,2295,2300,2290,2295,899054
20220118,1246,2295,2300,2295,2295,59152
20220118,1247,2295,2300,2295,2295,2506924
20220118,1248,2300,2300,2295,2295,78645
20220118,1249,2295,2300,2295,2300,64732
20220118,1250,2300,2305,2295,2305,2759970
20220118,1251,2305,2305,2300,2300,124714
20220118,1252,2300,2305,2300,2300,306273
20220118,1253,2300,2305,2300,2300,46081
20220118,1254,2300,2305,2300,2300,47999
20220118,1255,2300,2305,2300,2300,168307
20220118,1256,2300,2305,2295,2305,1957856
20220118,1257,2300,2305,2300,2300,55801
20220118,1258,2300,2305,2300,2300,84082
20220118,1259,2300,2305,2295,2300,1060510
20220118,1300,2300,2300,2295,2300,337517
20220118,1301,2300,2300,2295,2300,54206
20220118,1302,2300,2300,2295,2300,618727
20220118,1303,2300,2305,2295,2300,749141
20220118,1304,2300,2305,2295,2300,1900264
20220118,1305,2300,2305,2300,2305,54589
20220118,1306,2300,2305,2300,2300,101511
20220118,1307,2300,2305,2300,2300,242585
20220118,1308,2300,2305,2300,2300,48594
20220118,1309,2305,2305,2300,2300,14245
20220118,1310,2305,2305,2300,2300,64463
20220118,1311,2300,2305,2300,2305,125955
20220118,1312,2300,2305,2300,2305,57380
20220118,1313,2300,2310,2300,2305,3085430
20220118,1314,2310,2310,2305,2305,79543
20220118,1315,2305,2310,2300,2305,680466
20220118,1316,2305,2310,2300,2305,325880
20220118,1317,2305,2310,2300,2305,793482
20220118,1318,2305,2305,2300,2300,76013
20220118,1319,2300,2305,2300,2305,36701
20220118,1320,2305,2310,2300,2305,1118955
20220118,1321,2305,2310,2305,2310,351540
20220118,1322,2305,2310,2305,2310,198612
20220118,1323,2310,2310,2305,2305,153044
20220118,1324,2310,2315,2305,2310,5219413
20220118,1325,2310,2315,2305,2315,749711
20220118,1326,2315,2315,2310,2315,36424
20220118,1327,2315,2315,2310,2315,134196
20220118,1328,2315,2315,2310,2310,81996
20220118,1329,2310,2315,2305,2305,1381894
20220118,1330,2310,2315,2305,2310,310496
20220118,1331,2315,2315,2305,2310,293662
20220118,1332,2310,2315,2305,2315,203049
20220118,1333,2310,2315,2310,2310,75746
20220118,1334,2310,2315,2310,2310,213305
20220118,1335,2315,2320,2310,2315,2233053
20220118,1336,2310,2315,2310,2315,267743
20220118,1337,2315,2315,2310,2315,45748
20220118,1338,2310,2315,2310,2315,16112
20220118,1339,2310,2315,2310,2315,20104
20220118,1340,2310,2315,2310,2310,31265
20220118,1341,2310,2320,2310,2315,1027884
20220118,1342,2310,2315,2310,2310,177066
20220118,1343,2315,2315,2310,2310,103571
20220118,1344,2310,2315,2310,2315,33738
20220118,1345,2310,2315,2310,2310,27886
20220118,1346,2310,2315,2305,2310,939462
20220118,1347,2310,2315,2310,2310,32292
20220118,1348,2315,2315,2305,2310,248371
20220118,1349,2310,2315,2305,2310,535481
20220118,1350,2310,2315,2305,2310,411039
20220118,1351,2310,2315,2305,2305,204162
20220118,1352,2310,2310,2305,2305,38774
20220118,1353,2305,2310,2305,2310,36383
20220118,1354,2310,2310,2305,2305,77270
20220118,1355,2305,2310,2305,2305,849985
20220118,1356,2305,2310,2300,2300,639862
20220118,1357,2305,2305,2300,2300,31682
20220118,1358,2300,2305,2300,2300,245896
20220118,1359,2300,2305,2300,2300,119747
20220118,1400,2305,2305,2295,2300,692362
20220118,1401,2305,2305,2295,2300,163878
20220118,1402,2300,2305,2295,2305,155185
20220118,1403,2300,2305,2300,2305,68493
20220118,1404,2300,2310,2300,2305,754073
20220118,1405,2305,2310,2305,2305,18650
20220118,1406,2310,2310,2305,2305,30633
20220118,1407,2305,2310,2305,2310,88675
20220118,1408,2305,2310,2305,2310,1120894
20220118,1409,2315,2315,2305,2310,537415
20220118,1410,2310,2310,2305,2305,8739
20220118,1411,2305,2310,2300,2305,349848
20220118,1412,2310,2310,2305,2310,24497
20220118,1413,2305,2310,2305,2310,21372
20220118,1414,2305,2310,2305,2310,8630
20220118,1415,2305,2315,2305,2310,622682
20220118,1416,2315,2315,2310,2315,9898
20220118,1417,2310,2315,2305,2305,72012
20220118,1418,2310,2310,2305,2310,175723
20220118,1419,2305,2315,2305,2310,70262
20220118,1420,2310,2310,2305,2305,281991
20220118,1421,2305,2310,2305,2305,11228
20220118,1422,2310,2310,2305,2305,9246
20220118,1423,2310,2310,2305,2305,7273
20220118,1424,2310,2315,2305,2310,353064
20220118,1425,2310,2310,2305,2310,71162
20220118,1426,2305,2310,2305,2310,11740
20220118,1427,2305,2310,2305,2310,35361
20220118,1428,2305,2310,2305,2305,12643
20220118,1429,2310,2310,2300,2305,339624
20220118,1430,2310,2310,2305,2310,6760
20220118,1431,2305,2310,2300,2305,189275
20220118,1432,2310,2310,2305,2305,18435
20220118,1433,2310,2310,2305,2305,13917
20220118,1434,2305,2310,2305,2305,42347
20220118,1435,2310,2315,2305,2310,505129
20220118,1436,2310,2315,2305,2315,123676
20220118,1437,2310,2315,2305,2310,135904
20220118,1438,2310,2315,2310,2315,17257
20220118,1439,2310,2315,2310,2310,11299
20220118,1440,2310,2315,2310,2310,11564
20220118,1441,2310,2315,2305,2310,118686
20220118,1442,2315,2315,2310,2315,20348
20220118,1443,2315,2315,2310,2310,21380
20220118,1444,2315,2315,2310,2315,49424
20220118,1445,2310,2315,2310,2315,10765
20220118,1446,2310,2315,2310,2315,1875984
20220118,1447,2315,2320,2315,2315,58513
20220118,1448,2315,2320,2315,2315,12242
20220118,1449,2315,2320,2315,2320,27046
20220118,1450,2315,2320,2310,2310,568696
20220118,1451,2310,2315,2310,2310,8655
20220118,1452,2310,2315,2305,2310,332063
20220118,1453,2305,2310,2305,2310,29125
20220118,1454,2310,2315,2305,2310,335786
20220118,1455,2310,2310,2305,2305,8365
20220118,1456,2305,2310,2305,2305,15279
20220118,1457,2305,2310,2305,2305,14011
20220118,1458,2310,2310,2305,2310,57005
20220118,1459,2305,2310,2305,2310,31963
20220118,1500,2305,2310,2305,2310,85728
20220118,1501,2305,2310,2305,2305,53458
20220118,1502,2310,2310,2305,2310,32111
20220118,1503,2305,2310,2305,2305,135085
20220118,1504,2310,2310,2305,2310,19395
20220118,1505,2310,2315,2305,2310,888738
20220118,1506,2310,2310,2305,2310,123020
20220118,1507,2310,2310,2305,2305,18645
20220118,1508,2305,2310,2305,2310,51716
20220118,1509,2305,2310,2305,2310,85278
20220118,1510,2305,2310,2305,2305,16825
20220118,1511,2310,2310,2305,2305,114847
20220118,1512,2310,2315,2305,2310,1013678
20220118,1513,2310,2315,2310,2310,35993
20220118,1514,2310,2315,2310,2310,60311
20220118,1515,2310,2315,2310,2310,1233403
20220118,1516,2310,2315,2310,2310,81306
20220118,1517,2315,2315,2305,2310,797490
20220118,1518,2305,2310,2305,2310,122520
20220118,1519,2305,2310,2305,2305,355791
20220118,1520,2310,2310,2305,2305,478783
20220118,1530,2305,2305,2305,2305,2983858