날짜,시간,시가,고가,저가,종가,거래량
20220411,0901,2590,2600,2590,2600,4429810
20220411,0902,2600,2605,2590,2595,7105562
20220411,0903,2595,2600,2590,2595,1490043
20220411,0904,2590,2600,2590,2590,1044950
20220411,0905,2590,2595,2585,2590,2233719
20220411,0906,2590,2600,2590,2595,1411704
20220411,0907,2595,2595,2585,2595,999462
20220411,0908,2595,2595,2590,2595,57815
20220411,0909,2595,2600,2590,2595,1052946
20220411,0910,2600,2600,2595,2595,797633
20220411,0911,2595,2600,2590,2595,663825
20220411,0912,2595,2600,2590,2595,1111932
20220411,0913,2595,2595,2590,2595,909496
20220411,0914,2595,2595,2580,2585,3927636
20220411,0915,2585,2585,2580,2580,2999912
20220411,0916,2580,2585,2575,2585,513563
20220411,0917,2585,2585,2580,2585,76184
20220411,0918,2580,2585,2575,2580,891763
20220411,0919,2580,2585,2575,2580,218815
20220411,0920,2580,2580,2575,2580,802013
20220411,0921,2580,2580,2570,2575,3817964
20220411,0922,2575,2575,2570,2570,286277
20220411,0923,2575,2575,2570,2575,103714
20220411,0924,2570,2575,2565,2570,3762200
20220411,0925,2570,2570,2565,2570,198770
20220411,0926,2570,2570,2560,2565,1582489
20220411,0927,2560,2565,2555,2560,7182750
20220411,0928,2560,2560,2555,2560,288311
20220411,0929,2560,2560,2555,2560,1555140
20220411,0930,2565,2565,2560,2560,575413
20220411,0931,2560,2565,2555,2565,145283
20220411,0932,2565,2565,2555,2560,533169
20220411,0933,2560,2560,2555,2560,182939
20220411,0934,2560,2560,2555,2555,595139
20220411,0935,2555,2555,2550,2555,1731532
20220411,0936,2555,2560,2550,2560,1295648
20220411,0937,2560,2560,2555,2560,13474
20220411,0938,2555,2560,2555,2560,47534
20220411,0939,2555,2560,2555,2560,162402
20220411,0940,2560,2560,2555,2560,107552
20220411,0941,2560,2560,2555,2560,20598
20220411,0942,2560,2560,2555,2560,1386813
20220411,0943,2560,2560,2555,2560,368452
20220411,0944,2560,2560,2555,2560,24533
20220411,0945,2560,2560,2555,2560,7743
20220411,0946,2560,2565,2555,2560,861970
20220411,0947,2560,2560,2555,2560,150147
20220411,0948,2560,2560,2555,2560,74636
20220411,0949,2555,2560,2550,2555,1064223
20220411,0950,2555,2560,2555,2555,264936
20220411,0951,2555,2555,2550,2555,30932
20220411,0952,2555,2560,2550,2560,451463
20220411,0953,2555,2560,2555,2555,39838
20220411,0954,2555,2555,2550,2555,263332
20220411,0955,2555,2555,2550,2555,26699
20220411,0956,2555,2560,2550,2555,462870
20220411,0957,2555,2560,2550,2560,97103
20220411,0958,2560,2560,2555,2555,303151
20220411,0959,2555,2555,2550,2555,89648
20220411,1000,2555,2555,2555,2555,145406
20220411,1001,2555,2560,2555,2555,283682
20220411,1002,2555,2560,2555,2555,236855
20220411,1003,2555,2555,2550,2550,66627
20220411,1004,2555,2555,2550,2555,23593
20220411,1005,2555,2555,2550,2555,41712
20220411,1006,2555,2555,2545,2550,2978055
20220411,1007,2550,2555,2545,2545,1397624
20220411,1008,2550,2550,2545,2550,290930
20220411,1009,2550,2550,2545,2550,56182
20220411,1010,2545,2550,2545,2545,82994
20220411,1011,2545,2550,2545,2550,37953
20220411,1012,2550,2550,2545,2550,66059
20220411,1013,2550,2550,2550,2550,17395
20220411,1014,2545,2550,2545,2545,44855
20220411,1015,2545,2545,2540,2545,3884930
20220411,1016,2540,2550,2540,2550,551661
20220411,1017,2550,2550,2545,2550,21787
20220411,1018,2550,2550,2545,2550,90817
20220411,1019,2550,2550,2545,2550,24657
20220411,1020,2550,2550,2545,2550,225460
20220411,1021,2550,2555,2545,2550,1286713
20220411,1022,2550,2550,2545,2550,82668
20220411,1023,2550,2550,2545,2550,95973
20220411,1024,2550,2555,2545,2555,456381
20220411,1025,2550,2555,2545,2545,152715
20220411,1026,2550,2555,2550,2550,652642
20220411,1027,2550,2550,2550,2550,21893
20220411,1028,2550,2550,2545,2550,43664
20220411,1029,2550,2550,2545,2550,46305
20220411,1030,2550,2555,2550,2555,1064430
20220411,1031,2555,2560,2550,2560,896609
20220411,1032,2560,2560,2555,2560,205433
20220411,1033,2555,2565,2555,2560,1432493
20220411,1034,2560,2565,2555,2560,428549
20220411,1035,2560,2560,2555,2560,43292
20220411,1036,2560,2565,2560,2560,5126246
20220411,1037,2560,2565,2560,2565,175586
20220411,1038,2565,2565,2560,2560,45751
20220411,1039,2560,2565,2560,2560,87996
20220411,1040,2565,2565,2560,2565,81603
20220411,1041,2565,2570,2565,2565,1173792
20220411,1042,2565,2570,2565,2565,386487
20220411,1043,2565,2570,2565,2570,236278
20220411,1044,2570,2570,2565,2565,128636
20220411,1045,2565,2570,2565,2565,106650
20220411,1046,2565,2570,2565,2570,71901
20220411,1047,2565,2575,2565,2575,807219
20220411,1048,2575,2575,2570,2575,187439
20220411,1049,2575,2575,2570,2575,316128
20220411,1050,2570,2580,2570,2575,1491231
20220411,1051,2575,2580,2570,2580,411969
20220411,1052,2575,2575,2570,2575,180907
20220411,1053,2575,2580,2570,2575,399967
20220411,1054,2575,2580,2570,2580,380372
20220411,1055,2575,2580,2575,2580,34131
20220411,1056,2580,2585,2575,2585,1641015
20220411,1057,2585,2585,2580,2580,542940
20220411,1058,2580,2585,2575,2580,209329
20220411,1059,2580,2580,2575,2575,189499
20220411,1100,2575,2580,2575,2575,98880
20220411,1101,2575,2580,2570,2570,563717
20220411,1102,2575,2580,2575,2575,51287
20220411,1103,2575,2580,2575,2575,1800765
20220411,1104,2575,2580,2570,2575,1823269
20220411,1105,2575,2580,2575,2580,1581546
20220411,1106,2580,2580,2575,2575,22327
20220411,1107,2580,2580,2575,2575,11621
20220411,1108,2580,2580,2575,2580,38564
20220411,1109,2580,2580,2575,2575,16182
20220411,1110,2575,2580,2575,2575,39833
20220411,1111,2580,2580,2575,2575,6370
20220411,1112,2580,2585,2580,2580,1168631
20220411,1113,2580,2580,2575,2575,145337
20220411,1114,2575,2580,2575,2580,57798
20220411,1115,2580,2580,2575,2575,41772
20220411,1116,2575,2585,2575,2580,340814
20220411,1117,2580,2585,2580,2585,251258
20220411,1118,2580,2585,2580,2585,363910
20220411,1119,2580,2585,2580,2585,1383629
20220411,1120,2585,2590,2585,2585,157410
20220411,1121,2590,2590,2585,2590,196327
20220411,1122,2590,2590,2585,2590,228769
20220411,1123,2590,2590,2585,2590,148368
20220411,1124,2590,2595,2585,2590,1181913
20220411,1125,2590,2595,2585,2590,472367
20220411,1126,2590,2590,2585,2590,161636
20220411,1127,2590,2590,2585,2590,39291
20220411,1128,2585,2590,2585,2590,35820
20220411,1129,2590,2590,2585,2590,47890
20220411,1130,2590,2590,2585,2590,147673
20220411,1131,2590,2590,2585,2585,10582
20220411,1132,2590,2590,2585,2590,49220
20220411,1133,2590,2595,2585,2590,1128491
20220411,1134,2590,2595,2585,2585,90094
20220411,1135,2585,2595,2585,2590,299958
20220411,1136,2590,2595,2585,2590,158478
20220411,1137,2590,2595,2590,2595,1152485
20220411,1138,2595,2595,2590,2595,57054
20220411,1139,2590,2595,2590,2590,73612
20220411,1140,2590,2595,2590,2590,731248
20220411,1141,2585,2595,2585,2595,162086
20220411,1142,2590,2595,2590,2590,121660
20220411,1143,2590,2595,2590,2595,488902
20220411,1144,2590,2595,2590,2590,150774
20220411,1145,2590,2590,2585,2590,11484
20220411,1146,2590,2595,2590,2590,489923
20220411,1147,2590,2595,2590,2590,124172
20220411,1148,2590,2595,2590,2595,16174
20220411,1149,2590,2595,2585,2590,349089
20220411,1150,2590,2595,2585,2590,110708
20220411,1151,2590,2595,2590,2590,17245
20220411,1152,2590,2595,2590,2595,33818
20220411,1153,2595,2595,2590,2590,71145
20220411,1154,2590,2595,2590,2590,37022
20220411,1155,2590,2595,2590,2590,26821
20220411,1156,2595,2595,2590,2595,48269
20220411,1157,2595,2595,2590,2590,407172
20220411,1158,2590,2595,2590,2590,89371
20220411,1159,2590,2590,2590,2590,129436
20220411,1200,2585,2595,2585,2590,199801
20220411,1201,2590,2595,2585,2585,89143
20220411,1202,2590,2595,2585,2585,698030
20220411,1203,2590,2590,2585,2590,22180
20220411,1204,2590,2590,2585,2585,19735
20220411,1205,2585,2590,2585,2585,15046
20220411,1206,2585,2590,2585,2585,45174
20220411,1207,2585,2590,2585,2585,112823
20220411,1208,2585,2590,2585,2585,26859
20220411,1209,2590,2590,2585,2585,2193020
20220411,1210,2585,2590,2585,2590,65144
20220411,1211,2585,2590,2585,2585,16557
20220411,1212,2585,2590,2585,2585,50090
20220411,1213,2585,2590,2585,2585,12050
20220411,1214,2590,2590,2585,2590,24007
20220411,1215,2585,2585,2585,2585,266563
20220411,1216,2585,2590,2585,2590,61150
20220411,1217,2585,2590,2585,2585,9561
20220411,1218,2585,2590,2585,2585,15495
20220411,1219,2585,2590,2585,2585,5909
20220411,1220,2585,2590,2585,2585,416724
20220411,1221,2585,2590,2585,2585,116572
20220411,1222,2585,2585,2580,2585,136120
20220411,1223,2585,2585,2580,2580,13261
20220411,1224,2585,2585,2580,2580,257844
20220411,1225,2580,2585,2580,2580,19474
20220411,1226,2580,2585,2580,2585,17309
20220411,1227,2580,2585,2580,2580,24615
20220411,1228,2580,2585,2580,2585,16777
20220411,1229,2585,2585,2580,2580,15437
20220411,1230,2580,2585,2580,2580,497140
20220411,1231,2585,2590,2580,2585,77443
20220411,1232,2590,2590,2585,2590,31514
20220411,1233,2590,2590,2585,2590,1015592
20220411,1234,2590,2590,2585,2590,43357
20220411,1235,2590,2590,2585,2590,12221
20220411,1236,2590,2590,2585,2585,76480
20220411,1237,2585,2590,2585,2585,13063
20220411,1238,2585,2585,2585,2585,696128
20220411,1239,2585,2590,2580,2585,188906
20220411,1240,2585,2585,2580,2585,6683
20220411,1241,2580,2585,2580,2585,8949
20220411,1242,2580,2585,2580,2580,14075
20220411,1243,2580,2585,2580,2585,23318
20220411,1244,2585,2585,2580,2585,10879
20220411,1245,2585,2585,2580,2585,28260
20220411,1246,2585,2590,2580,2585,473100
20220411,1247,2585,2585,2580,2585,8407
20220411,1248,2585,2585,2580,2580,12502
20220411,1249,2580,2585,2580,2585,18895
20220411,1250,2585,2585,2585,2585,1256
20220411,1251,2585,2585,2580,2580,2416
20220411,1252,2580,2585,2580,2585,1326414
20220411,1253,2580,2585,2580,2585,44990
20220411,1254,2580,2580,2575,2580,96112
20220411,1255,2575,2580,2575,2575,25312
20220411,1256,2575,2580,2575,2580,33195
20220411,1257,2575,2580,2575,2580,8884
20220411,1258,2580,2580,2575,2575,978631
20220411,1259,2575,2580,2575,2575,1822787
20220411,1300,2575,2580,2575,2580,60603
20220411,1301,2580,2580,2575,2575,531493
20220411,1302,2575,2575,2570,2575,24003
20220411,1303,2575,2575,2570,2575,30331
20220411,1304,2575,2580,2575,2580,2407863
20220411,1305,2575,2575,2575,2575,519934
20220411,1306,2575,2575,2570,2575,7563
20220411,1307,2575,2580,2575,2575,344678
20220411,1308,2575,2575,2570,2575,49832
20220411,1309,2575,2575,2570,2575,149091
20220411,1310,2575,2580,2575,2575,313619
20220411,1311,2575,2575,2570,2575,151359
20220411,1312,2575,2575,2570,2575,94204
20220411,1313,2575,2575,2570,2570,7005
20220411,1314,2575,2575,2575,2575,6984
20220411,1315,2575,2580,2575,2575,170339
20220411,1316,2575,2580,2575,2580,13439
20220411,1317,2575,2580,2575,2580,12266
20220411,1318,2575,2580,2575,2580,15656
20220411,1319,2575,2580,2575,2580,6470
20220411,1320,2580,2580,2580,2580,23104
20220411,1321,2575,2580,2575,2575,34852
20220411,1322,2575,2575,2575,2575,608221
20220411,1323,2575,2575,2570,2575,17413
20220411,1324,2570,2575,2570,2570,16362
20220411,1325,2570,2575,2570,2570,64367
20220411,1326,2570,2575,2570,2570,29965
20220411,1327,2575,2575,2570,2575,47312
20220411,1328,2575,2580,2570,2575,3217908
20220411,1329,2575,2575,2575,2575,44811
20220411,1330,2575,2580,2570,2575,427127
20220411,1331,2575,2575,2575,2575,18375
20220411,1332,2575,2575,2575,2575,6588
20220411,1333,2575,2580,2575,2580,4808
20220411,1334,2580,2580,2575,2580,8949
20220411,1335,2580,2580,2570,2575,205046
20220411,1336,2575,2575,2570,2575,93217
20220411,1337,2575,2575,2575,2575,130867
20220411,1338,2575,2575,2570,2570,27439
20220411,1339,2570,2575,2570,2575,8117
20220411,1340,2575,2580,2575,2575,231607
20220411,1341,2575,2575,2575,2575,13650
20220411,1342,2570,2575,2570,2575,17530
20220411,1343,2570,2575,2570,2570,8219
20220411,1344,2575,2575,2575,2575,35138
20220411,1345,2575,2580,2575,2580,217778
20220411,1346,2580,2580,2575,2575,161411
20220411,1347,2570,2580,2570,2575,47106
20220411,1348,2575,2580,2575,2580,2211
20220411,1349,2580,2580,2575,2580,3688
20220411,1350,2575,2580,2575,2575,242266
20220411,1351,2575,2575,2570,2575,2040
20220411,1352,2575,2575,2570,2575,45811
20220411,1353,2575,2580,2575,2575,16299
20220411,1354,2575,2575,2575,2575,14685
20220411,1355,2570,2575,2570,2575,10446
20220411,1356,2570,2575,2570,2575,24964
20220411,1357,2575,2580,2575,2575,50362
20220411,1358,2575,2580,2575,2580,78
20220411,1359,2580,2580,2575,2580,7982
20220411,1400,2580,2580,2580,2580,15615
20220411,1401,2575,2580,2575,2580,3556
20220411,1402,2575,2580,2575,2580,11365
20220411,1403,2580,2580,2575,2580,13050
20220411,1404,2580,2580,2575,2575,41258
20220411,1405,2580,2580,2575,2580,1001
20220411,1406,2580,2580,2575,2580,43395
20220411,1407,2580,2580,2575,2580,64646
20220411,1408,2575,2575,2575,2575,3785
20220411,1409,2575,2575,2575,2575,671216
20220411,1410,2580,2580,2580,2580,1153
20220411,1411,2580,2580,2575,2580,6182
20220411,1412,2580,2580,2580,2580,965794
20220411,1413,2580,2585,2580,2585,94487
20220411,1414,2585,2585,2580,2585,24145
20220411,1415,2585,2585,2580,2580,17094
20220411,1416,2585,2585,2580,2585,190006
20220411,1417,2580,2585,2580,2580,32451
20220411,1418,2585,2585,2585,2585,51160
20220411,1419,2585,2585,2580,2580,22243
20220411,1420,2585,2585,2580,2580,7691
20220411,1421,2580,2585,2580,2580,764354
20220411,1422,2580,2585,2580,2585,87994
20220411,1423,2585,2585,2580,2580,21620
20220411,1424,2585,2585,2580,2585,2030
20220411,1425,2585,2585,2580,2585,49561
20220411,1426,2585,2585,2580,2585,434493
20220411,1427,2585,2585,2580,2585,826768
20220411,1428,2585,2590,2580,2590,509353
20220411,1429,2585,2585,2585,2585,457020
20220411,1430,2585,2585,2580,2585,52861
20220411,1431,2585,2585,2575,2575,1156715
20220411,1432,2575,2580,2575,2580,35244
20220411,1433,2580,2580,2575,2575,346457
20220411,1434,2580,2580,2575,2575,40811
20220411,1435,2580,2580,2575,2575,19051
20220411,1436,2575,2580,2575,2575,456536
20220411,1437,2575,2580,2575,2575,3429
20220411,1438,2580,2580,2575,2580,12604
20220411,1439,2580,2580,2575,2575,16407
20220411,1440,2575,2580,2575,2575,855842
20220411,1441,2575,2575,2570,2575,61781
20220411,1442,2570,2575,2570,2570,6013
20220411,1443,2575,2575,2570,2575,94140
20220411,1444,2575,2575,2575,2575,8297
20220411,1445,2575,2575,2570,2575,105322
20220411,1446,2575,2575,2570,2575,4414
20220411,1447,2575,2575,2570,2575,94997
20220411,1448,2575,2575,2575,2575,416684
20220411,1449,2575,2575,2570,2575,12595
20220411,1450,2570,2575,2570,2575,65572
20220411,1451,2575,2575,2570,2575,7169
20220411,1452,2575,2575,2570,2570,59935
20220411,1453,2575,2575,2570,2575,77619
20220411,1454,2575,2575,2565,2570,2115369
20220411,1455,2570,2570,2565,2570,1257091
20220411,1456,2570,2575,2565,2575,450793
20220411,1457,2570,2570,2565,2570,215870
20220411,1458,2570,2570,2565,2570,30357
20220411,1459,2570,2570,2565,2570,115750
20220411,1500,2565,2570,2565,2565,102698
20220411,1501,2565,2570,2565,2565,212910
20220411,1502,2570,2570,2565,2570,15193
20220411,1503,2570,2570,2570,2570,51436
20220411,1504,2570,2570,2565,2570,15704
20220411,1505,2570,2570,2565,2570,130709
20220411,1506,2570,2570,2565,2570,103523
20220411,1507,2570,2570,2565,2570,169836
20220411,1508,2570,2575,2570,2575,469598
20220411,1509,2575,2575,2570,2575,2324
20220411,1510,2570,2575,2570,2575,14830
20220411,1511,2575,2575,2570,2575,54497
20220411,1512,2570,2570,2570,2570,385007
20220411,1513,2570,2570,2565,2565,58494
20220411,1514,2570,2570,2565,2570,85471
20220411,1515,2565,2570,2565,2570,22184
20220411,1516,2570,2570,2565,2565,4171
20220411,1517,2570,2570,2565,2565,123964
20220411,1518,2570,2570,2565,2565,364371
20220411,1519,2565,2570,2565,2565,89424
20220411,1520,2570,2570,2565,2570,190543
20220411,1530,2565,2565,2565,2565,2328089