날짜,시간,시가,고가,저가,종가,거래량
20220420,0901,2545,2560,2545,2555,6355310
20220420,0902,2555,2560,2555,2555,3658130
20220420,0903,2555,2560,2555,2555,355019
20220420,0904,2555,2565,2555,2565,2273540
20220420,0905,2560,2570,2560,2565,3348910
20220420,0906,2565,2570,2560,2565,817333
20220420,0907,2565,2570,2560,2565,425114
20220420,0908,2565,2575,2565,2575,1533634
20220420,0909,2575,2575,2570,2575,501250
20220420,0910,2575,2575,2570,2575,193397
20220420,0911,2570,2580,2570,2575,2174715
20220420,0912,2570,2575,2565,2565,3844892
20220420,0913,2570,2570,2565,2570,323255
20220420,0914,2570,2575,2565,2570,61700
20220420,0915,2565,2570,2560,2570,649554
20220420,0916,2570,2570,2565,2570,169518
20220420,0917,2565,2570,2565,2565,67761
20220420,0918,2565,2570,2565,2570,751664
20220420,0919,2570,2580,2570,2575,2675330
20220420,0920,2575,2580,2570,2575,307670
20220420,0921,2575,2580,2570,2575,552052
20220420,0922,2575,2575,2570,2575,62090
20220420,0923,2575,2575,2565,2565,457478
20220420,0924,2565,2570,2565,2565,85612
20220420,0925,2565,2570,2560,2565,1499131
20220420,0926,2565,2570,2560,2565,181899
20220420,0927,2565,2565,2560,2565,346189
20220420,0928,2570,2570,2565,2565,167750
20220420,0929,2570,2575,2565,2570,445714
20220420,0930,2570,2575,2570,2575,48822
20220420,0931,2570,2575,2570,2570,79766
20220420,0932,2570,2570,2570,2570,97790
20220420,0933,2570,2570,2565,2565,11900
20220420,0934,2565,2570,2565,2565,102698
20220420,0935,2570,2570,2565,2570,8366
20220420,0936,2570,2570,2565,2570,20614
20220420,0937,2565,2570,2565,2565,438412
20220420,0938,2565,2565,2560,2560,76417
20220420,0939,2560,2565,2560,2560,17211
20220420,0940,2560,2565,2555,2555,1147835
20220420,0941,2560,2565,2555,2560,680474
20220420,0942,2565,2565,2555,2560,186203
20220420,0943,2560,2560,2555,2560,327523
20220420,0944,2565,2565,2560,2560,27345
20220420,0945,2565,2565,2560,2565,13244
20220420,0946,2565,2570,2565,2570,409623
20220420,0947,2570,2570,2565,2570,1906
20220420,0948,2565,2570,2565,2570,989672
20220420,0949,2575,2575,2570,2570,383408
20220420,0950,2570,2575,2570,2575,11034
20220420,0951,2575,2575,2570,2575,27291
20220420,0952,2570,2575,2570,2570,26606
20220420,0953,2570,2570,2565,2565,455721
20220420,0954,2565,2570,2565,2570,2327
20220420,0955,2570,2570,2565,2570,40955
20220420,0956,2570,2570,2565,2570,14652
20220420,0957,2570,2570,2565,2565,454691
20220420,0958,2565,2565,2560,2565,462858
20220420,0959,2560,2565,2560,2565,152750
20220420,1000,2565,2565,2560,2565,4669
20220420,1001,2560,2565,2560,2560,63520
20220420,1002,2560,2565,2555,2555,897052
20220420,1003,2555,2560,2555,2560,170369
20220420,1004,2560,2565,2555,2555,417299
20220420,1005,2555,2560,2555,2560,3535
20220420,1006,2560,2565,2560,2565,15462
20220420,1007,2565,2570,2565,2565,441889
20220420,1008,2565,2565,2565,2565,56394
20220420,1009,2560,2570,2560,2565,30226
20220420,1010,2565,2570,2565,2570,8748
20220420,1011,2570,2570,2565,2565,258392
20220420,1012,2570,2570,2560,2565,262611
20220420,1013,2565,2565,2560,2565,146680
20220420,1014,2565,2570,2565,2565,259694
20220420,1015,2570,2570,2565,2570,3441
20220420,1016,2565,2570,2565,2570,896881
20220420,1017,2570,2575,2570,2570,86709
20220420,1018,2570,2575,2570,2570,31828
20220420,1019,2570,2575,2570,2570,10953
20220420,1020,2575,2580,2575,2580,1716811
20220420,1021,2575,2580,2575,2580,721032
20220420,1022,2580,2585,2575,2580,3370368
20220420,1023,2580,2580,2575,2575,33732
20220420,1024,2575,2580,2575,2575,109398
20220420,1025,2575,2575,2570,2575,285134
20220420,1026,2570,2580,2570,2575,27183
20220420,1027,2575,2575,2570,2575,35665
20220420,1028,2570,2575,2570,2575,3143984
20220420,1029,2575,2575,2570,2575,10346
20220420,1030,2575,2575,2570,2575,31628
20220420,1031,2570,2575,2570,2575,1505
20220420,1032,2570,2575,2570,2570,14244
20220420,1033,2575,2575,2570,2575,104081
20220420,1034,2575,2575,2575,2575,214507
20220420,1035,2575,2580,2575,2580,395997
20220420,1036,2575,2575,2570,2575,289709
20220420,1037,2575,2575,2565,2565,725793
20220420,1038,2565,2570,2565,2570,5423
20220420,1039,2565,2570,2560,2570,786014
20220420,1040,2570,2570,2570,2570,4534
20220420,1041,2570,2570,2565,2570,72977
20220420,1042,2570,2575,2565,2570,405395
20220420,1043,2570,2570,2565,2570,117858
20220420,1044,2565,2570,2565,2570,2324
20220420,1045,2570,2575,2570,2575,142194
20220420,1046,2570,2575,2570,2575,1080
20220420,1047,2575,2575,2570,2575,216705
20220420,1048,2575,2575,2570,2575,262607
20220420,1049,2570,2570,2565,2565,34174
20220420,1050,2570,2570,2570,2570,10314
20220420,1051,2570,2570,2560,2565,686214
20220420,1052,2560,2570,2560,2565,360522
20220420,1053,2565,2565,2560,2565,9073
20220420,1054,2565,2565,2565,2565,4778
20220420,1055,2565,2565,2560,2560,70522
20220420,1056,2560,2565,2560,2565,54512
20220420,1057,2565,2570,2565,2565,8007
20220420,1058,2565,2570,2565,2565,289189
20220420,1059,2565,2570,2565,2565,5671
20220420,1100,2570,2570,2570,2570,1553
20220420,1101,2565,2570,2565,2565,378957
20220420,1102,2565,2565,2560,2565,5609
20220420,1103,2565,2565,2560,2565,107866
20220420,1104,2565,2570,2565,2570,10008
20220420,1105,2570,2570,2565,2565,2345
20220420,1106,2565,2570,2565,2565,1587
20220420,1107,2570,2570,2565,2565,391892
20220420,1108,2565,2565,2565,2565,4592
20220420,1109,2565,2565,2560,2565,325116
20220420,1110,2560,2565,2560,2565,28480
20220420,1111,2565,2565,2560,2565,1558
20220420,1112,2560,2565,2560,2565,3474
20220420,1113,2565,2565,2560,2565,18158
20220420,1114,2565,2570,2560,2570,119167
20220420,1115,2565,2570,2565,2570,119667
20220420,1116,2565,2570,2565,2565,130414
20220420,1117,2565,2565,2565,2565,23553
20220420,1118,2565,2565,2560,2565,12556
20220420,1119,2565,2565,2560,2560,3619
20220420,1120,2565,2565,2560,2565,20106
20220420,1121,2565,2570,2565,2565,6086
20220420,1122,2565,2570,2565,2570,3510
20220420,1123,2565,2565,2565,2565,186179
20220420,1124,2565,2565,2565,2565,74931
20220420,1125,2565,2565,2560,2565,21725
20220420,1126,2565,2565,2560,2565,5216
20220420,1127,2565,2565,2565,2565,760
20220420,1128,2565,2565,2560,2560,6100
20220420,1129,2560,2565,2560,2565,125384
20220420,1130,2565,2565,2560,2565,15076
20220420,1131,2565,2570,2565,2565,149333
20220420,1132,2565,2570,2565,2565,1598720
20220420,1133,2565,2565,2560,2565,28677
20220420,1134,2560,2565,2560,2565,2718
20220420,1135,2565,2565,2560,2565,621
20220420,1136,2565,2565,2560,2560,2317
20220420,1137,2565,2565,2565,2565,24
20220420,1138,2565,2565,2565,2565,12413
20220420,1139,2565,2565,2560,2565,30546
20220420,1140,2565,2565,2560,2565,1981
20220420,1141,2565,2565,2565,2565,12301
20220420,1142,2565,2570,2560,2570,345293
20220420,1143,2565,2570,2565,2565,104650
20220420,1144,2570,2570,2565,2570,1932
20220420,1145,2570,2570,2565,2565,7644
20220420,1146,2570,2570,2570,2570,2
20220420,1147,2570,2570,2565,2570,196793
20220420,1148,2565,2570,2565,2565,55958
20220420,1149,2565,2565,2560,2565,10390
20220420,1150,2560,2565,2560,2565,183
20220420,1151,2560,2570,2560,2565,97576
20220420,1152,2570,2570,2565,2570,165
20220420,1153,2570,2570,2565,2570,2819
20220420,1154,2570,2570,2560,2565,71037
20220420,1155,2565,2565,2560,2565,1097
20220420,1156,2565,2565,2560,2565,6094
20220420,1157,2560,2565,2560,2565,64996
20220420,1158,2560,2560,2560,2560,3007703
20220420,1159,2560,2560,2555,2560,28525
20220420,1200,2560,2560,2555,2560,288614
20220420,1201,2555,2560,2555,2560,16129
20220420,1202,2560,2560,2555,2555,151733
20220420,1203,2555,2560,2555,2555,16036
20220420,1204,2555,2560,2555,2560,19598
20220420,1205,2560,2560,2555,2560,76621
20220420,1206,2560,2560,2555,2555,31627
20220420,1207,2555,2560,2555,2560,87799
20220420,1208,2560,2560,2555,2555,1399
20220420,1209,2560,2560,2555,2555,3675
20220420,1210,2560,2560,2555,2560,4125
20220420,1211,2560,2560,2555,2555,130667
20220420,1212,2555,2560,2555,2560,3668
20220420,1213,2555,2560,2555,2560,360290
20220420,1214,2555,2560,2555,2560,56581
20220420,1215,2560,2560,2555,2560,117294
20220420,1216,2560,2560,2555,2560,53641
20220420,1217,2560,2560,2555,2560,224643
20220420,1218,2560,2560,2555,2555,107819
20220420,1219,2560,2560,2555,2560,3827
20220420,1220,2560,2560,2560,2560,1786
20220420,1221,2560,2560,2555,2555,32342
20220420,1222,2555,2560,2555,2555,14143
20220420,1223,2555,2560,2555,2555,1610183
20220420,1224,2555,2555,2550,2555,62310
20220420,1225,2555,2555,2550,2550,61007
20220420,1226,2555,2555,2550,2550,98536
20220420,1227,2550,2555,2550,2555,16264
20220420,1228,2550,2555,2545,2545,1694905
20220420,1229,2550,2550,2545,2545,69137
20220420,1230,2550,2550,2545,2545,189471
20220420,1231,2550,2550,2545,2550,96410
20220420,1232,2550,2550,2545,2550,160760
20220420,1233,2550,2550,2545,2550,215731
20220420,1234,2550,2550,2545,2550,59875
20220420,1235,2550,2550,2550,2550,2601
20220420,1236,2550,2550,2545,2550,51073
20220420,1237,2550,2550,2545,2550,27815
20220420,1238,2550,2550,2545,2550,15445
20220420,1239,2550,2550,2545,2545,10815
20220420,1240,2545,2550,2545,2545,3537144
20220420,1241,2545,2550,2545,2545,686734
20220420,1242,2545,2545,2540,2545,16176
20220420,1243,2545,2545,2540,2545,1202906
20220420,1244,2545,2550,2545,2550,392967
20220420,1245,2545,2550,2540,2550,836478
20220420,1246,2550,2550,2545,2545,389509
20220420,1247,2545,2550,2540,2550,242503
20220420,1248,2545,2550,2545,2550,5998
20220420,1249,2550,2550,2550,2550,3198
20220420,1250,2550,2550,2545,2550,11355
20220420,1251,2550,2550,2545,2545,11478
20220420,1252,2545,2545,2545,2545,634365
20220420,1253,2550,2550,2545,2550,607
20220420,1254,2545,2550,2545,2550,2404
20220420,1255,2550,2550,2545,2545,376553
20220420,1256,2545,2550,2545,2550,16511
20220420,1257,2550,2550,2545,2550,12680
20220420,1258,2550,2550,2545,2545,66
20220420,1259,2545,2545,2540,2545,833092
20220420,1300,2540,2545,2540,2540,14611
20220420,1301,2545,2545,2540,2545,288339
20220420,1302,2545,2550,2545,2550,410912
20220420,1303,2545,2545,2545,2545,2464
20220420,1304,2545,2550,2540,2550,343995
20220420,1305,2545,2550,2545,2545,8865
20220420,1306,2545,2550,2545,2545,258337
20220420,1307,2545,2545,2540,2545,544498
20220420,1308,2545,2550,2545,2545,82545
20220420,1309,2545,2545,2545,2545,6701
20220420,1310,2545,2545,2545,2545,474015
20220420,1311,2550,2550,2545,2550,124
20220420,1312,2545,2550,2545,2550,1700
20220420,1313,2550,2550,2545,2550,507
20220420,1314,2550,2550,2550,2550,13795
20220420,1315,2550,2550,2545,2545,420765
20220420,1316,2545,2545,2545,2545,560269
20220420,1317,2550,2550,2545,2550,10288
20220420,1318,2550,2550,2545,2545,59080
20220420,1319,2545,2550,2545,2550,24590
20220420,1320,2545,2550,2545,2545,193092
20220420,1321,2545,2545,2540,2545,27202
20220420,1322,2545,2545,2535,2540,3554654
20220420,1323,2540,2545,2540,2545,45462
20220420,1324,2540,2540,2535,2540,176609
20220420,1325,2540,2540,2535,2540,305024
20220420,1326,2540,2540,2535,2540,9505
20220420,1327,2540,2540,2535,2535,490608
20220420,1328,2540,2540,2535,2540,35264
20220420,1329,2540,2540,2535,2540,13627
20220420,1330,2535,2540,2535,2540,94864
20220420,1331,2540,2545,2535,2540,811921
20220420,1332,2545,2545,2540,2540,15919
20220420,1333,2540,2545,2535,2540,461540
20220420,1334,2540,2540,2535,2540,1381303
20220420,1335,2540,2540,2535,2540,128702
20220420,1336,2540,2540,2535,2535,17956
20220420,1337,2535,2540,2535,2540,3447
20220420,1338,2540,2540,2535,2540,5381
20220420,1339,2540,2540,2535,2540,3569
20220420,1340,2535,2540,2535,2535,26008
20220420,1341,2540,2540,2535,2535,153607
20220420,1342,2540,2540,2535,2535,1629291
20220420,1343,2535,2535,2530,2535,503307
20220420,1344,2535,2540,2535,2535,621154
20220420,1345,2535,2540,2535,2535,65079
20220420,1346,2535,2540,2535,2535,26192
20220420,1347,2535,2540,2535,2540,1111
20220420,1348,2535,2540,2535,2540,43084
20220420,1349,2540,2540,2535,2535,13524
20220420,1350,2535,2540,2535,2540,19548
20220420,1351,2540,2540,2535,2535,33954
20220420,1352,2540,2540,2535,2540,33145
20220420,1353,2540,2540,2535,2540,39499
20220420,1354,2540,2540,2535,2540,7657
20220420,1355,2535,2540,2535,2540,1415589
20220420,1356,2535,2540,2535,2535,38369
20220420,1357,2535,2540,2535,2535,93773
20220420,1358,2535,2535,2530,2535,225333
20220420,1359,2535,2535,2530,2535,9439
20220420,1400,2530,2540,2530,2540,383566
20220420,1401,2535,2535,2530,2535,189626
20220420,1402,2535,2540,2530,2540,294245
20220420,1403,2535,2540,2535,2540,32375
20220420,1404,2535,2540,2535,2540,14035
20220420,1405,2535,2535,2535,2535,5586
20220420,1406,2535,2540,2530,2535,1827036
20220420,1407,2535,2535,2535,2535,298849
20220420,1408,2535,2540,2535,2535,27683
20220420,1409,2535,2535,2530,2535,149628
20220420,1410,2535,2535,2530,2535,52519
20220420,1411,2535,2535,2530,2530,12073
20220420,1412,2535,2535,2530,2535,321617
20220420,1413,2535,2535,2530,2535,38587
20220420,1414,2535,2535,2530,2535,5360
20220420,1415,2535,2535,2530,2535,12648
20220420,1416,2530,2535,2530,2535,30187
20220420,1417,2530,2535,2530,2535,106644
20220420,1418,2535,2540,2535,2540,456654
20220420,1419,2535,2540,2535,2535,11825
20220420,1420,2535,2540,2535,2540,5871
20220420,1421,2535,2540,2535,2535,6959
20220420,1422,2535,2540,2535,2540,36980
20220420,1423,2540,2545,2540,2545,968511
20220420,1424,2545,2545,2540,2540,15455
20220420,1425,2545,2545,2540,2545,40426
20220420,1426,2545,2545,2540,2540,26356
20220420,1427,2540,2545,2540,2540,7668
20220420,1428,2540,2545,2535,2535,609080
20220420,1429,2540,2540,2535,2535,9414
20220420,1430,2535,2540,2535,2535,6049
20220420,1431,2540,2540,2535,2535,177030
20220420,1432,2535,2540,2535,2535,1341139
20220420,1433,2540,2540,2535,2535,11698
20220420,1434,2535,2540,2535,2540,34429
20220420,1435,2540,2540,2535,2540,7172
20220420,1436,2540,2540,2535,2540,25397
20220420,1437,2540,2540,2535,2535,1005
20220420,1438,2535,2540,2535,2535,4028
20220420,1439,2535,2540,2535,2540,6238
20220420,1440,2540,2540,2535,2535,834567
20220420,1441,2540,2540,2535,2540,7187
20220420,1442,2535,2540,2535,2535,4408
20220420,1443,2540,2540,2535,2540,19188
20220420,1444,2540,2540,2530,2535,325550
20220420,1445,2535,2535,2530,2535,98609
20220420,1446,2535,2540,2530,2540,336185
20220420,1447,2535,2540,2535,2540,3690
20220420,1448,2535,2540,2535,2535,163628
20220420,1449,2540,2540,2535,2540,13098
20220420,1450,2540,2540,2535,2535,22231
20220420,1451,2535,2540,2535,2535,10706
20220420,1452,2540,2540,2535,2540,2775
20220420,1453,2535,2540,2535,2540,1644
20220420,1454,2540,2540,2535,2540,8682
20220420,1455,2540,2545,2540,2545,1551323
20220420,1456,2540,2545,2540,2545,325832
20220420,1457,2540,2545,2540,2540,310734
20220420,1458,2540,2540,2535,2540,179693
20220420,1459,2540,2545,2535,2545,19700
20220420,1500,2540,2545,2540,2540,239884
20220420,1501,2535,2540,2535,2540,62105
20220420,1502,2540,2540,2535,2540,73091
20220420,1503,2540,2540,2540,2540,16222
20220420,1504,2540,2545,2540,2545,162728
20220420,1505,2545,2545,2540,2545,7289
20220420,1506,2545,2545,2540,2545,4609
20220420,1507,2540,2545,2540,2545,6554
20220420,1508,2545,2545,2545,2545,731250
20220420,1509,2545,2545,2540,2545,2062739
20220420,1510,2550,2550,2545,2550,22017
20220420,1511,2550,2550,2545,2550,82213
20220420,1512,2545,2550,2545,2550,6007
20220420,1513,2550,2550,2545,2545,27545
20220420,1514,2550,2550,2545,2550,19774
20220420,1515,2550,2550,2545,2550,32040
20220420,1516,2550,2550,2545,2550,76517
20220420,1517,2550,2550,2545,2545,1358834
20220420,1518,2545,2550,2545,2550,725185
20220420,1519,2550,2550,2545,2545,250024
20220420,1520,2545,2550,2545,2550,609168
20220420,1530,2545,2545,2545,2545,1991638