날짜,시간,시가,고가,저가,종가,거래량
20220104,0901,2145,2160,2145,2155,4423798
20220104,0902,2160,2170,2155,2160,3027999
20220104,0903,2160,2165,2155,2155,1619769
20220104,0904,2155,2160,2150,2155,1153806
20220104,0905,2155,2155,2145,2150,568050
20220104,0906,2150,2155,2145,2150,1307764
20220104,0907,2150,2155,2145,2155,400540
20220104,0908,2155,2155,2150,2155,580701
20220104,0909,2155,2155,2150,2155,1561633
20220104,0910,2150,2160,2150,2155,1982196
20220104,0911,2155,2160,2155,2155,147643
20220104,0912,2155,2160,2155,2160,1534448
20220104,0913,2160,2165,2155,2160,1473303
20220104,0914,2160,2165,2155,2160,242644
20220104,0915,2160,2160,2150,2155,860657
20220104,0916,2155,2160,2155,2155,35748
20220104,0917,2155,2165,2155,2165,420662
20220104,0918,2160,2165,2155,2155,1160329
20220104,0919,2155,2160,2155,2155,20106
20220104,0920,2160,2160,2150,2155,834513
20220104,0921,2155,2160,2155,2155,10206
20220104,0922,2155,2160,2155,2160,815431
20220104,0923,2160,2160,2155,2155,44954
20220104,0924,2155,2165,2155,2160,175770
20220104,0925,2160,2165,2155,2155,1003762
20220104,0926,2155,2160,2155,2155,12784
20220104,0927,2155,2160,2150,2150,942720
20220104,0928,2150,2155,2150,2155,9577
20220104,0929,2150,2155,2150,2155,78191
20220104,0930,2150,2155,2150,2155,206185
20220104,0931,2155,2155,2145,2150,2988401
20220104,0932,2150,2155,2150,2150,409466
20220104,0933,2150,2155,2150,2150,58904
20220104,0934,2150,2155,2145,2155,308823
20220104,0935,2150,2160,2150,2155,3049036
20220104,0936,2155,2160,2155,2155,36577
20220104,0937,2155,2160,2155,2155,17929
20220104,0938,2155,2160,2155,2155,15875
20220104,0939,2155,2160,2155,2160,115706
20220104,0940,2155,2160,2155,2160,65460
20220104,0941,2160,2160,2155,2160,26627
20220104,0942,2160,2160,2155,2160,166589
20220104,0943,2160,2160,2155,2160,55463
20220104,0944,2160,2160,2155,2160,14489
20220104,0945,2160,2160,2155,2160,10601
20220104,0946,2155,2160,2150,2155,403482
20220104,0947,2150,2155,2145,2150,1565829
20220104,0948,2145,2150,2145,2145,122444
20220104,0949,2150,2155,2145,2155,313049
20220104,0950,2155,2155,2145,2150,694509
20220104,0951,2145,2150,2145,2150,52012
20220104,0952,2150,2150,2145,2150,15886
20220104,0953,2150,2150,2145,2150,238581
20220104,0954,2150,2150,2145,2150,68467
20220104,0955,2145,2150,2140,2145,2411717
20220104,0956,2140,2145,2140,2140,74083
20220104,0957,2145,2145,2140,2140,22629
20220104,0958,2140,2145,2140,2140,153785
20220104,0959,2140,2145,2140,2145,173486
20220104,1000,2145,2145,2140,2145,757328
20220104,1001,2145,2150,2140,2145,756051
20220104,1002,2145,2150,2145,2150,17956
20220104,1003,2145,2150,2145,2145,137105
20220104,1004,2150,2150,2145,2150,16923
20220104,1005,2150,2150,2145,2145,86662
20220104,1006,2145,2150,2145,2145,36122
20220104,1007,2150,2150,2145,2145,2723603
20220104,1008,2145,2150,2140,2145,657231
20220104,1009,2140,2145,2140,2140,42092
20220104,1010,2145,2145,2140,2140,160331
20220104,1011,2140,2145,2140,2145,54672
20220104,1012,2145,2150,2140,2150,122355
20220104,1013,2145,2150,2140,2145,300181
20220104,1014,2140,2150,2140,2145,33122
20220104,1015,2145,2150,2140,2145,119861
20220104,1016,2150,2150,2140,2145,253507
20220104,1017,2145,2145,2140,2145,553035
20220104,1018,2145,2145,2140,2140,261283
20220104,1019,2145,2145,2140,2140,107096
20220104,1020,2140,2145,2140,2145,5632
20220104,1021,2140,2145,2140,2145,1075652
20220104,1022,2140,2145,2135,2140,2622193
20220104,1023,2140,2145,2135,2140,676646
20220104,1024,2135,2145,2135,2140,1437074
20220104,1025,2140,2145,2135,2140,783855
20220104,1026,2140,2145,2135,2140,1615053
20220104,1027,2140,2145,2135,2145,158630
20220104,1028,2145,2145,2140,2145,33437
20220104,1029,2140,2145,2140,2145,171595
20220104,1030,2145,2150,2140,2145,1028653
20220104,1031,2145,2150,2140,2145,160210
20220104,1032,2145,2150,2145,2150,2348
20220104,1033,2150,2150,2145,2145,7829
20220104,1034,2150,2150,2145,2150,4814
20220104,1035,2145,2155,2145,2155,1450008
20220104,1036,2155,2155,2145,2150,398149
20220104,1037,2145,2155,2145,2155,63039
20220104,1038,2155,2155,2150,2155,1941
20220104,1039,2155,2155,2150,2155,14383
20220104,1040,2155,2160,2150,2155,1618532
20220104,1041,2150,2160,2150,2155,1122080
20220104,1042,2155,2160,2150,2155,358843
20220104,1043,2155,2160,2150,2160,341874
20220104,1044,2160,2160,2155,2160,82430
20220104,1045,2155,2160,2155,2155,666283
20220104,1046,2155,2160,2150,2150,778075
20220104,1047,2155,2155,2150,2150,11741
20220104,1048,2150,2155,2150,2150,1014887
20220104,1049,2150,2160,2150,2155,166622
20220104,1050,2155,2160,2155,2160,4073
20220104,1051,2160,2165,2155,2165,2404221
20220104,1052,2165,2165,2160,2160,37447
20220104,1053,2165,2165,2160,2160,351306
20220104,1054,2160,2165,2160,2160,240517
20220104,1055,2160,2165,2160,2160,376815
20220104,1056,2165,2165,2160,2165,19077
20220104,1057,2165,2170,2160,2165,3121415
20220104,1058,2170,2170,2165,2165,239451
20220104,1059,2165,2170,2165,2165,214825
20220104,1100,2170,2175,2165,2170,2609516
20220104,1101,2175,2175,2165,2175,1224361
20220104,1102,2175,2175,2165,2170,929620
20220104,1103,2165,2175,2165,2170,236332
20220104,1104,2170,2175,2165,2170,909100
20220104,1105,2170,2175,2165,2175,122163
20220104,1106,2175,2175,2170,2170,100128
20220104,1107,2170,2175,2170,2170,23994
20220104,1108,2170,2175,2170,2170,25290
20220104,1109,2175,2175,2170,2170,255795
20220104,1110,2170,2175,2170,2170,357020
20220104,1111,2170,2175,2170,2170,495827
20220104,1112,2170,2175,2165,2170,921350
20220104,1113,2170,2175,2170,2175,82889
20220104,1114,2170,2180,2170,2175,3481302
20220104,1115,2175,2180,2170,2175,394290
20220104,1116,2175,2180,2170,2175,254164
20220104,1117,2170,2175,2170,2170,438
20220104,1118,2170,2180,2170,2175,182857
20220104,1119,2170,2175,2170,2170,15579
20220104,1120,2170,2175,2170,2170,25523
20220104,1121,2170,2175,2170,2175,18895
20220104,1122,2175,2175,2170,2170,59651
20220104,1123,2170,2175,2170,2170,15730
20220104,1124,2170,2175,2170,2170,6428
20220104,1125,2170,2175,2170,2175,84930
20220104,1126,2170,2175,2170,2170,56668
20220104,1127,2170,2175,2165,2170,1852138
20220104,1128,2170,2175,2170,2175,105865
20220104,1129,2170,2175,2165,2170,1254138
20220104,1130,2170,2170,2165,2170,611780
20220104,1131,2165,2175,2165,2170,141372
20220104,1132,2165,2175,2165,2170,183826
20220104,1133,2175,2175,2170,2170,26263
20220104,1134,2165,2170,2165,2165,2902
20220104,1135,2170,2170,2165,2165,121243
20220104,1136,2165,2170,2165,2165,2658
20220104,1137,2170,2175,2165,2175,262565
20220104,1138,2170,2175,2165,2170,144380
20220104,1139,2165,2175,2165,2165,33085
20220104,1140,2165,2170,2165,2165,86354
20220104,1141,2170,2170,2165,2170,759
20220104,1142,2170,2170,2165,2165,473620
20220104,1143,2165,2170,2165,2170,5414
20220104,1144,2165,2175,2165,2170,201911
20220104,1145,2170,2175,2170,2175,1030159
20220104,1146,2170,2175,2170,2170,133360
20220104,1147,2170,2175,2170,2175,19997
20220104,1148,2170,2175,2165,2170,100768
20220104,1149,2170,2170,2165,2165,1848
20220104,1150,2170,2170,2165,2170,7148
20220104,1151,2165,2170,2165,2165,3498
20220104,1152,2170,2170,2165,2165,18308
20220104,1153,2165,2170,2165,2165,54085
20220104,1154,2170,2170,2165,2165,9286
20220104,1155,2165,2170,2165,2170,8894
20220104,1156,2165,2170,2165,2165,32674
20220104,1157,2165,2170,2165,2170,3548
20220104,1158,2165,2170,2165,2165,1654
20220104,1159,2165,2170,2165,2165,8034
20220104,1200,2170,2170,2165,2170,1045655
20220104,1201,2165,2170,2160,2170,153657
20220104,1202,2165,2170,2165,2165,5570
20220104,1203,2170,2170,2165,2170,187776
20220104,1204,2170,2170,2165,2170,22982
20220104,1205,2165,2170,2165,2165,10814
20220104,1206,2165,2170,2165,2170,15481
20220104,1207,2165,2170,2165,2165,39376
20220104,1208,2165,2170,2165,2165,23080
20220104,1209,2170,2170,2165,2170,117733
20220104,1210,2170,2175,2170,2175,581199
20220104,1211,2175,2175,2170,2170,270315
20220104,1212,2170,2175,2165,2175,69553
20220104,1213,2170,2175,2170,2170,13337
20220104,1214,2175,2175,2165,2175,522145
20220104,1215,2170,2175,2170,2170,2373
20220104,1216,2175,2175,2170,2175,5743
20220104,1217,2170,2175,2170,2170,26836
20220104,1218,2170,2175,2165,2170,74133
20220104,1219,2175,2175,2165,2165,990
20220104,1220,2165,2170,2165,2170,1720
20220104,1221,2165,2170,2165,2170,11526
20220104,1222,2170,2170,2165,2170,4072
20220104,1223,2170,2170,2165,2165,228
20220104,1224,2170,2170,2165,2165,4828
20220104,1225,2165,2170,2165,2165,4974
20220104,1226,2165,2170,2165,2165,38782
20220104,1227,2165,2170,2160,2165,1078874
20220104,1228,2165,2165,2160,2160,22629
20220104,1229,2160,2165,2160,2165,9219
20220104,1230,2160,2170,2160,2165,485939
20220104,1231,2165,2170,2160,2160,1276175
20220104,1232,2160,2165,2160,2165,28092
20220104,1233,2165,2165,2160,2165,16883
20220104,1234,2160,2165,2160,2165,534147
20220104,1235,2165,2165,2160,2165,18596
20220104,1236,2160,2170,2160,2165,63128
20220104,1237,2170,2170,2165,2170,1037
20220104,1238,2165,2170,2165,2165,29060
20220104,1239,2165,2170,2165,2165,6014
20220104,1240,2165,2170,2165,2170,1613
20220104,1241,2165,2170,2165,2165,2555
20220104,1242,2165,2170,2165,2170,5506
20220104,1243,2170,2170,2165,2165,604
20220104,1244,2165,2170,2165,2165,28911
20220104,1245,2165,2170,2165,2165,14595
20220104,1246,2165,2170,2165,2165,23186
20220104,1247,2165,2170,2165,2165,16660
20220104,1248,2165,2170,2165,2165,7741
20220104,1249,2165,2170,2165,2165,96609
20220104,1250,2170,2170,2165,2170,8083
20220104,1251,2165,2170,2165,2170,733
20220104,1252,2170,2170,2165,2165,448738
20220104,1253,2165,2170,2160,2165,429519
20220104,1254,2165,2170,2165,2165,887
20220104,1255,2170,2170,2165,2165,103
20220104,1256,2170,2170,2165,2165,9133
20220104,1257,2165,2170,2165,2165,4729
20220104,1258,2165,2170,2160,2160,173616
20220104,1259,2165,2165,2160,2160,3077
20220104,1300,2165,2165,2160,2165,20276
20220104,1301,2165,2165,2160,2165,17354
20220104,1302,2160,2165,2160,2165,52674
20220104,1303,2165,2165,2160,2165,23963
20220104,1304,2160,2165,2160,2165,18964
20220104,1305,2165,2165,2160,2165,6682
20220104,1306,2165,2165,2160,2165,9736
20220104,1307,2160,2165,2160,2165,310560
20220104,1308,2160,2165,2160,2165,664423
20220104,1309,2165,2170,2160,2165,263576
20220104,1310,2165,2165,2160,2160,125581
20220104,1311,2165,2165,2160,2165,363721
20220104,1312,2165,2165,2160,2165,393881
20220104,1313,2165,2165,2160,2165,4482
20220104,1314,2160,2165,2160,2165,200
20220104,1315,2165,2170,2165,2165,189729
20220104,1316,2165,2165,2160,2165,130315
20220104,1317,2165,2170,2165,2165,24257
20220104,1318,2165,2170,2165,2165,84091
20220104,1319,2170,2170,2165,2170,16016
20220104,1320,2170,2170,2165,2170,5610
20220104,1321,2170,2170,2160,2165,51757
20220104,1322,2165,2165,2160,2160,18941
20220104,1323,2165,2170,2160,2170,4130
20220104,1324,2165,2170,2160,2165,36962
20220104,1325,2160,2165,2160,2160,4068
20220104,1326,2165,2165,2160,2165,2523
20220104,1327,2160,2165,2160,2160,4026
20220104,1328,2160,2165,2160,2165,19693
20220104,1329,2165,2165,2160,2160,990
20220104,1330,2165,2165,2160,2160,27
20220104,1331,2160,2165,2155,2160,1268421
20220104,1332,2160,2165,2160,2165,195630
20220104,1333,2160,2165,2160,2160,16623
20220104,1334,2165,2165,2160,2160,10128
20220104,1335,2165,2165,2160,2165,65
20220104,1336,2165,2165,2160,2165,7360
20220104,1337,2160,2165,2160,2160,2082
20220104,1338,2160,2165,2160,2165,4490
20220104,1339,2160,2165,2160,2160,9827
20220104,1340,2165,2165,2160,2165,5513
20220104,1341,2165,2165,2160,2160,5118
20220104,1342,2165,2170,2160,2165,775521
20220104,1343,2165,2170,2160,2165,100646
20220104,1344,2165,2170,2165,2165,329668
20220104,1345,2170,2170,2160,2160,45936
20220104,1346,2160,2165,2160,2165,965
20220104,1347,2160,2165,2160,2165,6637
20220104,1348,2165,2165,2160,2160,29220
20220104,1349,2160,2165,2160,2165,12226
20220104,1350,2165,2165,2160,2160,10172
20220104,1351,2165,2165,2160,2160,1332
20220104,1352,2165,2165,2160,2160,10184
20220104,1353,2160,2165,2160,2165,12203
20220104,1354,2160,2165,2160,2160,5673
20220104,1355,2160,2165,2160,2160,171897
20220104,1356,2160,2165,2160,2165,69446
20220104,1357,2160,2165,2160,2160,2577
20220104,1358,2160,2165,2160,2160,15983
20220104,1359,2165,2165,2155,2155,479429
20220104,1400,2155,2165,2155,2165,220105
20220104,1401,2160,2165,2155,2155,71768
20220104,1402,2160,2160,2155,2160,4928
20220104,1403,2160,2165,2155,2160,144369
20220104,1404,2165,2165,2160,2165,14585
20220104,1405,2160,2165,2160,2165,357834
20220104,1406,2160,2165,2160,2165,55769
20220104,1407,2165,2165,2160,2160,221353
20220104,1408,2165,2165,2160,2160,13410
20220104,1409,2165,2165,2160,2160,51
20220104,1410,2160,2165,2155,2160,38408
20220104,1411,2155,2160,2155,2160,20209
20220104,1412,2160,2160,2155,2155,15135
20220104,1413,2155,2160,2155,2155,12795
20220104,1414,2160,2160,2155,2160,88469
20220104,1415,2160,2160,2155,2160,93362
20220104,1416,2160,2160,2155,2155,1931
20220104,1417,2155,2160,2155,2160,12912
20220104,1418,2160,2160,2155,2155,37409
20220104,1419,2155,2160,2155,2160,14072
20220104,1420,2155,2160,2155,2160,31811
20220104,1421,2160,2160,2155,2155,3261
20220104,1422,2160,2160,2155,2160,9438
20220104,1423,2160,2160,2155,2155,15621
20220104,1424,2160,2165,2160,2160,469702
20220104,1425,2160,2165,2155,2155,75457
20220104,1426,2160,2160,2155,2155,9663
20220104,1427,2155,2160,2155,2155,703
20220104,1428,2160,2160,2155,2155,3087
20220104,1429,2160,2160,2155,2155,23280
20220104,1430,2160,2160,2155,2160,1787
20220104,1431,2155,2160,2155,2155,19068
20220104,1432,2160,2160,2155,2155,10531
20220104,1433,2155,2160,2155,2160,2534
20220104,1434,2160,2160,2150,2150,846885
20220104,1435,2155,2155,2150,2155,172535
20220104,1436,2155,2155,2150,2155,26193
20220104,1437,2150,2155,2150,2150,10199
20220104,1438,2155,2155,2150,2155,11632
20220104,1439,2155,2155,2150,2150,19034
20220104,1440,2150,2155,2150,2155,21165
20220104,1441,2155,2155,2150,2155,798704
20220104,1442,2155,2155,2150,2150,129
20220104,1443,2150,2155,2150,2150,3075
20220104,1444,2155,2155,2150,2150,7837
20220104,1445,2150,2155,2150,2155,38730
20220104,1446,2150,2155,2150,2150,92775
20220104,1447,2150,2155,2150,2155,45508
20220104,1448,2150,2155,2145,2150,2336503
20220104,1449,2145,2150,2145,2145,38202
20220104,1450,2145,2150,2145,2145,44198
20220104,1451,2150,2150,2145,2145,22244
20220104,1452,2145,2150,2145,2150,19646
20220104,1453,2150,2150,2145,2150,2628
20220104,1454,2145,2150,2145,2145,6187
20220104,1455,2145,2150,2145,2145,10133
20220104,1456,2145,2155,2145,2150,790365
20220104,1457,2155,2155,2145,2150,473957
20220104,1458,2150,2150,2145,2145,72177
20220104,1459,2150,2150,2145,2150,4281
20220104,1500,2150,2150,2145,2145,19498
20220104,1501,2150,2150,2145,2150,62907
20220104,1502,2150,2155,2145,2150,278116
20220104,1503,2150,2155,2145,2150,66686
20220104,1504,2155,2155,2150,2155,23107
20220104,1505,2150,2155,2150,2150,12617
20220104,1506,2150,2155,2150,2155,11383
20220104,1507,2155,2155,2150,2155,18330
20220104,1508,2155,2155,2150,2150,3502
20220104,1509,2155,2155,2150,2150,7163
20220104,1510,2155,2160,2150,2155,804155
20220104,1511,2160,2160,2150,2160,830813
20220104,1512,2155,2160,2155,2160,1257
20220104,1513,2155,2160,2150,2155,291807
20220104,1514,2150,2155,2150,2155,111579
20220104,1515,2155,2160,2150,2160,336753
20220104,1516,2155,2160,2155,2155,23735
20220104,1517,2155,2160,2150,2150,84371
20220104,1518,2150,2160,2150,2150,138992
20220104,1519,2150,2155,2150,2150,2423
20220104,1520,2155,2155,2150,2155,38477
20220104,1530,2155,2155,2155,2155,974549