날짜,시간,시가,고가,저가,종가,거래량
20220422,0901,2575,2580,2570,2575,7504119
20220422,0902,2575,2585,2575,2585,4076606
20220422,0903,2580,2595,2580,2590,6163691
20220422,0904,2590,2590,2580,2585,648104
20220422,0905,2580,2590,2580,2585,3479032
20220422,0906,2580,2590,2580,2585,678530
20220422,0907,2590,2590,2580,2585,3696302
20220422,0908,2585,2585,2575,2580,1651916
20220422,0909,2585,2585,2575,2585,1617804
20220422,0910,2585,2585,2575,2585,1726566
20220422,0911,2580,2590,2580,2585,4054487
20220422,0912,2585,2590,2585,2585,583427
20220422,0913,2585,2590,2585,2585,74623
20220422,0914,2585,2595,2585,2585,3332859
20220422,0915,2585,2590,2580,2585,725073
20220422,0916,2585,2585,2580,2580,88998
20220422,0917,2580,2585,2580,2585,130821
20220422,0918,2585,2585,2580,2580,159845
20220422,0919,2580,2585,2580,2585,59300
20220422,0920,2585,2590,2580,2585,1168343
20220422,0921,2585,2590,2585,2585,77408
20220422,0922,2590,2590,2585,2590,58780
20220422,0923,2590,2590,2580,2590,1793145
20220422,0924,2590,2590,2580,2590,366551
20220422,0925,2590,2590,2585,2590,115796
20220422,0926,2585,2590,2585,2590,234847
20220422,0927,2585,2590,2585,2585,2865681
20220422,0928,2585,2590,2585,2590,60947
20220422,0929,2590,2595,2585,2590,2074412
20220422,0930,2590,2590,2585,2590,41371
20220422,0931,2590,2595,2590,2590,583276
20220422,0932,2590,2595,2590,2590,86913
20220422,0933,2590,2595,2585,2585,437444
20220422,0934,2585,2590,2580,2580,842489
20220422,0935,2580,2585,2580,2580,30997
20220422,0936,2580,2585,2580,2585,87863
20220422,0937,2585,2590,2585,2590,1082859
20220422,0938,2590,2590,2585,2585,46265
20220422,0939,2585,2595,2585,2590,2690430
20220422,0940,2590,2590,2585,2585,268999
20220422,0941,2585,2595,2585,2590,345646
20220422,0942,2590,2595,2590,2590,26196
20220422,0943,2595,2595,2590,2590,29207
20220422,0944,2590,2595,2590,2590,30503
20220422,0945,2595,2595,2590,2595,3618822
20220422,0946,2595,2600,2590,2595,286371
20220422,0947,2595,2600,2590,2595,2417460
20220422,0948,2595,2600,2595,2595,149822
20220422,0949,2595,2600,2590,2595,489705
20220422,0950,2590,2600,2590,2595,1051886
20220422,0951,2595,2600,2595,2595,607064
20220422,0952,2595,2600,2595,2595,102056
20220422,0953,2595,2595,2590,2590,318932
20220422,0954,2590,2595,2590,2590,21846
20220422,0955,2590,2595,2590,2590,10792
20220422,0956,2590,2595,2590,2595,63513
20220422,0957,2590,2595,2590,2590,49991
20220422,0958,2590,2595,2585,2590,826799
20220422,0959,2590,2595,2590,2590,65868
20220422,1000,2590,2595,2590,2590,18557
20220422,1001,2590,2595,2590,2590,570504
20220422,1002,2590,2595,2590,2590,283370
20220422,1003,2590,2595,2585,2595,551510
20220422,1004,2590,2595,2590,2595,18294
20220422,1005,2595,2595,2590,2590,118062
20220422,1006,2590,2590,2585,2585,230449
20220422,1007,2585,2590,2585,2585,7378
20220422,1008,2585,2590,2585,2585,35842
20220422,1009,2585,2595,2585,2585,604231
20220422,1010,2590,2590,2585,2590,24763
20220422,1011,2590,2590,2585,2590,16505
20220422,1012,2590,2590,2585,2585,6979
20220422,1013,2585,2590,2580,2585,1312650
20220422,1014,2585,2590,2580,2590,154404
20220422,1015,2590,2590,2580,2585,60747
20220422,1016,2585,2585,2580,2585,127507
20220422,1017,2580,2585,2580,2580,1718567
20220422,1018,2580,2585,2575,2580,618190
20220422,1019,2580,2580,2575,2580,47108
20220422,1020,2580,2580,2570,2575,3147220
20220422,1021,2575,2580,2570,2580,496518
20220422,1022,2580,2580,2570,2575,187222
20220422,1023,2575,2575,2570,2570,1315367
20220422,1024,2575,2575,2570,2575,202964
20220422,1025,2575,2580,2570,2575,909068
20220422,1026,2575,2575,2570,2575,77723
20220422,1027,2575,2580,2570,2575,465949
20220422,1028,2575,2580,2575,2575,38732
20220422,1029,2580,2580,2575,2575,85050
20220422,1030,2580,2580,2575,2580,1106140
20220422,1031,2580,2580,2575,2580,76942
20220422,1032,2575,2580,2575,2575,14042
20220422,1033,2575,2580,2575,2580,226436
20220422,1034,2580,2580,2575,2575,865624
20220422,1035,2580,2580,2570,2575,933602
20220422,1036,2575,2580,2570,2575,1598616
20220422,1037,2575,2575,2570,2575,143663
20220422,1038,2575,2580,2575,2575,114995
20220422,1039,2575,2580,2575,2580,14320
20220422,1040,2575,2585,2575,2580,723818
20220422,1041,2580,2585,2580,2580,73324
20220422,1042,2580,2585,2580,2580,76385
20220422,1043,2585,2590,2580,2585,1254886
20220422,1044,2585,2590,2585,2585,151860
20220422,1045,2585,2590,2585,2585,10406
20220422,1046,2590,2590,2585,2585,74474
20220422,1047,2590,2595,2585,2590,1524803
20220422,1048,2590,2595,2590,2590,282149
20220422,1049,2590,2590,2585,2585,16924
20220422,1050,2585,2590,2585,2585,117473
20220422,1051,2585,2590,2585,2585,356912
20220422,1052,2585,2585,2580,2580,40111
20220422,1053,2580,2585,2580,2585,21239
20220422,1054,2580,2585,2580,2585,18013
20220422,1055,2585,2585,2580,2580,39718
20220422,1056,2580,2585,2580,2585,852776
20220422,1057,2585,2585,2580,2585,22663
20220422,1058,2585,2585,2580,2580,2376
20220422,1059,2580,2585,2580,2580,368158
20220422,1100,2580,2585,2575,2580,38057
20220422,1101,2580,2580,2575,2580,12143
20220422,1102,2580,2580,2575,2575,11121
20220422,1103,2575,2580,2575,2580,74087
20220422,1104,2575,2580,2575,2575,25544
20220422,1105,2575,2580,2575,2575,3708
20220422,1106,2575,2580,2575,2580,58005
20220422,1107,2575,2580,2575,2575,19027
20220422,1108,2580,2580,2575,2580,34703
20220422,1109,2580,2580,2575,2580,11881
20220422,1110,2575,2580,2575,2575,6765
20220422,1111,2575,2580,2575,2580,23598
20220422,1112,2580,2580,2575,2580,702695
20220422,1113,2585,2585,2580,2585,40516
20220422,1114,2580,2585,2580,2585,17348
20220422,1115,2585,2585,2580,2585,2220
20220422,1116,2585,2585,2580,2580,172076
20220422,1117,2580,2585,2575,2580,150998
20220422,1118,2580,2585,2575,2580,335433
20220422,1119,2580,2585,2580,2585,1312
20220422,1120,2585,2585,2580,2585,1063
20220422,1121,2585,2585,2580,2585,3038
20220422,1122,2585,2585,2580,2585,3969
20220422,1123,2585,2590,2580,2585,960605
20220422,1124,2585,2590,2585,2590,11102
20220422,1125,2590,2590,2585,2585,1331
20220422,1126,2590,2590,2580,2580,416260
20220422,1127,2585,2590,2585,2585,35767
20220422,1128,2585,2590,2585,2585,1803
20220422,1129,2585,2590,2585,2585,25496
20220422,1130,2585,2590,2580,2585,287096
20220422,1131,2585,2590,2585,2585,65583
20220422,1132,2585,2590,2585,2590,5124
20220422,1133,2590,2590,2585,2590,2432
20220422,1134,2585,2590,2585,2585,4427
20220422,1135,2585,2590,2585,2585,5666
20220422,1136,2590,2590,2580,2585,382104
20220422,1137,2585,2585,2580,2580,310391
20220422,1138,2580,2585,2580,2585,950
20220422,1139,2585,2585,2580,2585,1950
20220422,1140,2580,2585,2580,2580,1010
20220422,1141,2585,2585,2580,2580,10284
20220422,1142,2580,2585,2580,2585,7114
20220422,1143,2580,2585,2580,2580,4829
20220422,1144,2580,2585,2580,2585,3165
20220422,1145,2585,2585,2580,2580,1114
20220422,1146,2585,2585,2580,2585,756
20220422,1147,2585,2590,2585,2590,426977
20220422,1148,2590,2590,2590,2590,18207
20220422,1149,2585,2590,2580,2585,135648
20220422,1150,2585,2585,2580,2585,150391
20220422,1151,2590,2590,2585,2585,8786
20220422,1152,2585,2590,2585,2585,22429
20220422,1153,2585,2590,2585,2585,687
20220422,1154,2585,2585,2585,2585,2732
20220422,1155,2590,2590,2585,2585,5925
20220422,1156,2585,2590,2585,2590,11312
20220422,1157,2585,2590,2585,2585,8735
20220422,1158,2585,2585,2585,2585,9138
20220422,1159,2585,2590,2585,2590,343329
20220422,1200,2585,2585,2580,2580,20702
20220422,1201,2580,2585,2580,2585,27649
20220422,1202,2585,2585,2585,2585,112727
20220422,1203,2585,2585,2585,2585,125604
20220422,1204,2585,2585,2580,2585,107879
20220422,1205,2585,2590,2585,2590,12523
20220422,1206,2585,2590,2585,2590,2654
20220422,1207,2590,2590,2585,2585,9906
20220422,1208,2585,2585,2585,2585,5835
20220422,1209,2585,2590,2585,2590,149292
20220422,1210,2585,2590,2585,2585,1956
20220422,1211,2585,2590,2585,2585,81053
20220422,1212,2585,2590,2585,2585,125530
20220422,1213,2590,2590,2580,2580,37942
20220422,1214,2585,2585,2585,2585,3072
20220422,1215,2585,2585,2580,2580,4294
20220422,1216,2580,2585,2580,2580,1096729
20220422,1217,2580,2580,2575,2580,337881
20220422,1218,2580,2580,2580,2580,30944
20220422,1219,2580,2580,2580,2580,28562
20220422,1220,2580,2585,2580,2580,3635
20220422,1221,2580,2585,2580,2585,21522
20220422,1222,2580,2585,2580,2585,14612
20220422,1223,2585,2585,2580,2580,11001
20220422,1224,2580,2580,2580,2580,1754
20220422,1225,2580,2585,2580,2585,4537
20220422,1226,2585,2585,2585,2585,1126
20220422,1227,2580,2580,2580,2580,16759
20220422,1228,2580,2580,2580,2580,5972
20220422,1229,2580,2580,2580,2580,265063
20220422,1230,2580,2580,2580,2580,23172
20220422,1231,2580,2580,2580,2580,5417
20220422,1232,2580,2580,2580,2580,179477
20220422,1233,2580,2580,2580,2580,23581
20220422,1234,2580,2585,2580,2580,30745
20220422,1235,2575,2580,2575,2580,25137
20220422,1236,2580,2585,2580,2580,85960
20220422,1237,2580,2580,2575,2575,31588
20220422,1238,2575,2585,2575,2580,158064
20220422,1239,2580,2585,2580,2580,49011
20220422,1240,2580,2580,2575,2575,26287
20220422,1241,2580,2580,2575,2575,35693
20220422,1242,2575,2580,2575,2580,3480
20220422,1243,2580,2585,2580,2580,324301
20220422,1244,2585,2585,2580,2580,53118
20220422,1245,2580,2580,2575,2580,16299
20220422,1246,2580,2580,2575,2575,50604
20220422,1247,2580,2580,2575,2580,5485
20220422,1248,2580,2580,2575,2580,2190
20220422,1249,2580,2580,2575,2580,52196
20220422,1250,2580,2580,2575,2580,237171
20220422,1251,2580,2580,2580,2580,14190
20220422,1252,2580,2585,2580,2580,8427
20220422,1253,2580,2585,2580,2580,7023
20220422,1254,2580,2585,2580,2585,4624
20220422,1255,2585,2585,2580,2580,15517
20220422,1256,2580,2585,2580,2580,517
20220422,1257,2580,2580,2580,2580,21510
20220422,1258,2580,2580,2580,2580,2188
20220422,1259,2580,2580,2580,2580,6020
20220422,1300,2585,2585,2580,2580,545
20220422,1301,2580,2585,2580,2580,11565
20220422,1302,2580,2580,2580,2580,2039
20220422,1303,2585,2585,2580,2585,7239
20220422,1304,2585,2585,2580,2580,4832
20220422,1305,2585,2585,2580,2585,2162
20220422,1306,2585,2585,2585,2585,12312
20220422,1307,2580,2585,2580,2580,4178
20220422,1308,2585,2585,2580,2585,18237
20220422,1309,2585,2585,2580,2580,4671
20220422,1310,2580,2585,2580,2585,2352
20220422,1311,2585,2585,2580,2585,43863
20220422,1312,2580,2585,2580,2585,94160
20220422,1313,2585,2585,2580,2585,405
20220422,1314,2585,2585,2580,2580,2622
20220422,1315,2585,2585,2580,2585,11284
20220422,1316,2580,2585,2580,2580,8190
20220422,1317,2580,2585,2580,2580,9499
20220422,1318,2580,2585,2580,2585,1959
20220422,1319,2580,2585,2580,2585,52568
20220422,1320,2580,2585,2580,2585,18903
20220422,1321,2580,2585,2580,2585,1336
20220422,1322,2580,2580,2575,2580,569513
20220422,1323,2580,2580,2575,2580,711
20220422,1324,2575,2580,2575,2580,3649
20220422,1325,2575,2580,2575,2580,555860
20220422,1326,2580,2585,2580,2580,48650
20220422,1327,2580,2585,2580,2580,5886
20220422,1328,2580,2585,2580,2585,67019
20220422,1329,2580,2580,2580,2580,66549
20220422,1330,2580,2580,2575,2580,87682
20220422,1331,2580,2580,2580,2580,12976
20220422,1332,2580,2585,2580,2580,7264
20220422,1333,2580,2585,2580,2580,3116
20220422,1334,2580,2580,2580,2580,10131
20220422,1335,2580,2585,2580,2585,984
20220422,1336,2580,2585,2580,2580,25277
20220422,1337,2580,2585,2580,2580,57446
20220422,1338,2580,2580,2580,2580,72970
20220422,1339,2575,2580,2575,2580,20878
20220422,1340,2580,2580,2575,2575,33023
20220422,1341,2580,2580,2575,2580,4817
20220422,1342,2580,2580,2575,2575,3181
20220422,1343,2580,2580,2575,2580,64745
20220422,1344,2580,2580,2575,2580,36899
20220422,1345,2575,2580,2575,2575,25724
20220422,1346,2575,2580,2575,2575,15493
20220422,1347,2580,2580,2575,2580,1470
20220422,1348,2575,2580,2575,2575,2725
20220422,1349,2575,2580,2575,2580,40671
20220422,1350,2580,2580,2575,2575,20492
20220422,1351,2575,2575,2570,2575,2210361
20220422,1352,2575,2575,2570,2575,624330
20220422,1353,2575,2580,2575,2575,9279
20220422,1354,2575,2580,2570,2575,423507
20220422,1355,2575,2580,2575,2575,48780
20220422,1356,2575,2575,2575,2575,85680
20220422,1357,2575,2580,2575,2580,2745
20220422,1358,2580,2580,2575,2580,7059
20220422,1359,2575,2580,2575,2575,2078
20220422,1400,2575,2575,2575,2575,349406
20220422,1401,2575,2580,2570,2575,127117
20220422,1402,2575,2580,2575,2580,27198
20220422,1403,2580,2580,2570,2575,251991
20220422,1404,2575,2575,2570,2570,64360
20220422,1405,2570,2575,2570,2575,19409
20220422,1406,2570,2575,2570,2570,77002
20220422,1407,2575,2575,2565,2565,2418464
20220422,1408,2565,2570,2565,2570,148283
20220422,1409,2570,2570,2565,2570,44575
20220422,1410,2570,2570,2565,2570,218060
20220422,1411,2570,2570,2565,2570,53988
20220422,1412,2570,2570,2565,2570,66468
20220422,1413,2570,2570,2565,2565,85791
20220422,1414,2570,2570,2565,2565,3317084
20220422,1415,2565,2570,2565,2565,362232
20220422,1416,2565,2565,2560,2565,129399
20220422,1417,2565,2570,2560,2570,902803
20220422,1418,2570,2570,2565,2565,31412
20220422,1419,2565,2570,2565,2565,88209
20220422,1420,2565,2570,2565,2570,1150636
20220422,1421,2570,2570,2565,2570,203190
20220422,1422,2570,2575,2565,2570,400149
20220422,1423,2570,2570,2565,2565,243548
20220422,1424,2570,2575,2570,2570,105936
20220422,1425,2570,2575,2570,2570,279324
20220422,1426,2570,2570,2565,2570,16738
20220422,1427,2570,2570,2570,2570,169686
20220422,1428,2570,2570,2565,2565,622623
20220422,1429,2570,2570,2570,2570,89735
20220422,1430,2570,2570,2565,2570,116440
20220422,1431,2570,2575,2565,2570,49383
20220422,1432,2570,2575,2570,2575,5528
20220422,1433,2575,2575,2570,2570,4883
20220422,1434,2570,2575,2565,2570,423049
20220422,1435,2565,2570,2565,2565,81057
20220422,1436,2565,2575,2565,2570,346226
20220422,1437,2570,2570,2565,2570,120355
20220422,1438,2565,2570,2565,2570,142208
20220422,1439,2570,2570,2565,2570,140648
20220422,1440,2565,2570,2565,2570,3677
20220422,1441,2570,2570,2565,2570,23676
20220422,1442,2570,2570,2565,2570,285488
20220422,1443,2570,2575,2570,2570,195232
20220422,1444,2570,2570,2565,2570,14958
20220422,1445,2565,2565,2565,2565,125495
20220422,1446,2565,2570,2565,2565,8648
20220422,1447,2565,2570,2565,2565,23528
20220422,1448,2565,2570,2565,2565,1384248
20220422,1449,2560,2570,2560,2565,119479
20220422,1450,2570,2570,2565,2565,15060
20220422,1451,2570,2570,2565,2565,10146
20220422,1452,2565,2570,2565,2570,1165
20220422,1453,2565,2570,2565,2570,10138
20220422,1454,2570,2570,2565,2570,16403
20220422,1455,2570,2570,2565,2570,1012
20220422,1456,2570,2570,2565,2570,13482
20220422,1457,2570,2570,2565,2570,85696
20220422,1458,2570,2570,2565,2565,26964
20220422,1459,2570,2570,2565,2570,4365
20220422,1500,2570,2575,2565,2570,1469471
20220422,1501,2570,2575,2570,2575,298470
20220422,1502,2575,2575,2570,2575,553265
20220422,1503,2575,2575,2570,2575,33567
20220422,1504,2570,2575,2570,2575,162927
20220422,1505,2575,2575,2570,2575,12643
20220422,1506,2570,2575,2570,2575,31898
20220422,1507,2575,2575,2570,2570,15645
20220422,1508,2575,2575,2570,2575,5664
20220422,1509,2575,2575,2570,2575,60225
20220422,1510,2570,2575,2570,2575,10845
20220422,1511,2570,2575,2570,2575,9033
20220422,1512,2575,2575,2570,2575,43831
20220422,1513,2575,2575,2570,2575,14259
20220422,1514,2570,2575,2570,2570,65211
20220422,1515,2570,2575,2570,2570,97358
20220422,1516,2570,2575,2570,2575,207154
20220422,1517,2570,2575,2570,2575,144695
20220422,1518,2575,2575,2570,2570,2712844
20220422,1519,2575,2575,2570,2575,616721
20220422,1520,2575,2580,2570,2580,1220484
20220422,1530,2575,2575,2575,2575,1527673