날짜,시간,시가,고가,저가,종가,거래량
20220427,0901,2735,2735,2725,2730,9736676
20220427,0902,2725,2730,2720,2725,2409656
20220427,0903,2725,2725,2720,2720,1053027
20220427,0904,2725,2725,2720,2720,1571582
20220427,0905,2720,2725,2720,2720,3247256
20220427,0906,2720,2730,2715,2725,2997242
20220427,0907,2730,2735,2725,2730,1962368
20220427,0908,2730,2735,2730,2735,2213118
20220427,0909,2735,2745,2735,2740,4281381
20220427,0910,2740,2745,2730,2735,5143999
20220427,0911,2730,2740,2730,2735,1111791
20220427,0912,2740,2745,2735,2740,3551391
20220427,0913,2740,2750,2740,2745,954774
20220427,0914,2740,2745,2740,2740,142721
20220427,0915,2745,2745,2735,2740,1218461
20220427,0916,2735,2745,2735,2740,1505779
20220427,0917,2740,2740,2730,2735,1692559
20220427,0918,2735,2740,2730,2735,1434748
20220427,0919,2735,2740,2735,2740,2844442
20220427,0920,2740,2745,2735,2745,682874
20220427,0921,2740,2745,2740,2745,220577
20220427,0922,2740,2745,2735,2740,798001
20220427,0923,2740,2740,2735,2735,529583
20220427,0924,2735,2740,2730,2735,1486801
20220427,0925,2730,2740,2730,2730,1461634
20220427,0926,2730,2740,2730,2740,389650
20220427,0927,2740,2740,2730,2735,827376
20220427,0928,2730,2740,2730,2735,736731
20220427,0929,2730,2735,2730,2735,999317
20220427,0930,2735,2735,2730,2730,746708
20220427,0931,2730,2735,2730,2730,135880
20220427,0932,2730,2740,2730,2735,1799195
20220427,0933,2740,2745,2735,2740,1359014
20220427,0934,2740,2740,2735,2740,170823
20220427,0935,2740,2740,2735,2735,143019
20220427,0936,2740,2740,2735,2740,1166336
20220427,0937,2740,2740,2735,2735,342321
20220427,0938,2735,2745,2735,2740,1406691
20220427,0939,2740,2745,2735,2740,686930
20220427,0940,2740,2745,2735,2740,538751
20220427,0941,2740,2745,2735,2745,205385
20220427,0942,2740,2745,2735,2745,318671
20220427,0943,2745,2750,2740,2745,2761796
20220427,0944,2745,2750,2740,2745,565952
20220427,0945,2745,2745,2740,2745,1319199
20220427,0946,2740,2745,2740,2745,79960
20220427,0947,2745,2745,2735,2735,529082
20220427,0948,2740,2740,2735,2735,23445
20220427,0949,2735,2740,2735,2740,129101
20220427,0950,2735,2740,2735,2735,66195
20220427,0951,2735,2740,2735,2735,131062
20220427,0952,2740,2740,2735,2735,65945
20220427,0953,2735,2740,2735,2740,259263
20220427,0954,2735,2740,2730,2730,1594138
20220427,0955,2730,2735,2730,2735,165293
20220427,0956,2735,2735,2730,2735,851233
20220427,0957,2730,2735,2730,2735,100996
20220427,0958,2730,2735,2730,2735,2619375
20220427,0959,2735,2735,2730,2735,78144
20220427,1000,2730,2735,2730,2730,64479
20220427,1001,2730,2735,2730,2735,84075
20220427,1002,2730,2735,2730,2730,104105
20220427,1003,2730,2735,2730,2730,39445
20220427,1004,2730,2735,2725,2735,3380701
20220427,1005,2735,2735,2730,2730,457455
20220427,1006,2730,2735,2725,2730,1015759
20220427,1007,2725,2730,2720,2720,2138239
20220427,1008,2720,2725,2720,2720,250793
20220427,1009,2725,2725,2715,2720,2586948
20220427,1010,2720,2725,2715,2720,717685
20220427,1011,2720,2720,2715,2720,300084
20220427,1012,2715,2725,2715,2725,1201341
20220427,1013,2720,2725,2720,2720,765140
20220427,1014,2725,2725,2715,2720,135974
20220427,1015,2720,2725,2715,2725,1234970
20220427,1016,2725,2725,2720,2725,523542
20220427,1017,2725,2725,2715,2725,725139
20220427,1018,2725,2725,2715,2720,257713
20220427,1019,2720,2725,2715,2720,328709
20220427,1020,2720,2725,2715,2725,237944
20220427,1021,2725,2725,2715,2720,509848
20220427,1022,2715,2725,2715,2720,162265
20220427,1023,2720,2720,2715,2715,1644812
20220427,1024,2715,2720,2715,2715,1342284
20220427,1025,2715,2720,2710,2715,1686910
20220427,1026,2715,2720,2715,2720,51872
20220427,1027,2720,2720,2715,2715,45241
20220427,1028,2715,2720,2715,2715,499322
20220427,1029,2715,2720,2715,2715,55424
20220427,1030,2715,2720,2715,2715,405293
20220427,1031,2720,2720,2715,2715,36530
20220427,1032,2715,2720,2710,2715,1046074
20220427,1033,2715,2720,2715,2715,68223
20220427,1034,2720,2720,2710,2710,567144
20220427,1035,2710,2720,2710,2715,441066
20220427,1036,2715,2720,2710,2715,461964
20220427,1037,2715,2720,2715,2720,75648
20220427,1038,2715,2720,2715,2715,451978
20220427,1039,2715,2715,2710,2715,1032334
20220427,1040,2710,2715,2705,2705,2842306
20220427,1041,2705,2710,2705,2710,168667
20220427,1042,2710,2710,2705,2705,157623
20220427,1043,2710,2715,2705,2710,2689546
20220427,1044,2710,2715,2710,2715,179319
20220427,1045,2715,2715,2710,2715,94186
20220427,1046,2715,2720,2710,2715,725509
20220427,1047,2715,2720,2710,2715,387054
20220427,1048,2710,2715,2710,2715,57821
20220427,1049,2715,2715,2710,2710,16555
20220427,1050,2715,2720,2710,2720,526188
20220427,1051,2715,2720,2715,2720,34483
20220427,1052,2720,2720,2715,2720,122508
20220427,1053,2715,2720,2715,2720,75824
20220427,1054,2720,2720,2715,2715,633485
20220427,1055,2715,2720,2715,2715,21236
20220427,1056,2715,2720,2710,2710,514308
20220427,1057,2710,2715,2710,2710,71599
20220427,1058,2715,2715,2710,2710,39184
20220427,1059,2710,2715,2705,2705,769748
20220427,1100,2710,2710,2710,2710,233983
20220427,1101,2710,2715,2710,2710,18408
20220427,1102,2710,2715,2710,2710,106113
20220427,1103,2710,2715,2710,2710,8770
20220427,1104,2710,2715,2710,2710,775623
20220427,1105,2710,2710,2705,2710,343900
20220427,1106,2705,2710,2705,2705,123437
20220427,1107,2705,2710,2705,2710,211469
20220427,1108,2710,2715,2710,2710,729043
20220427,1109,2710,2715,2705,2710,527070
20220427,1110,2710,2715,2705,2705,180450
20220427,1111,2710,2710,2705,2710,118235
20220427,1112,2710,2710,2705,2705,4297663
20220427,1113,2705,2705,2700,2705,312161
20220427,1114,2705,2705,2700,2705,60223
20220427,1115,2705,2705,2700,2705,1058962
20220427,1116,2705,2710,2705,2705,117114
20220427,1117,2705,2710,2705,2710,100472
20220427,1118,2710,2710,2705,2705,123409
20220427,1119,2705,2710,2705,2710,25059
20220427,1120,2710,2710,2705,2710,304911
20220427,1121,2710,2715,2705,2710,348282
20220427,1122,2710,2715,2710,2715,10717
20220427,1123,2715,2715,2710,2715,17274
20220427,1124,2715,2715,2710,2715,14307
20220427,1125,2715,2720,2710,2715,1944332
20220427,1126,2715,2720,2710,2720,1440955
20220427,1127,2715,2720,2710,2715,275355
20220427,1128,2720,2720,2710,2715,368506
20220427,1129,2715,2715,2710,2715,16622
20220427,1130,2715,2715,2710,2715,62282
20220427,1131,2710,2715,2710,2715,11263
20220427,1132,2715,2715,2710,2715,297183
20220427,1133,2715,2715,2710,2715,206884
20220427,1134,2715,2715,2710,2715,458136
20220427,1135,2715,2720,2715,2715,327655
20220427,1136,2715,2715,2710,2715,192212
20220427,1137,2715,2720,2715,2715,29408
20220427,1138,2715,2720,2715,2720,10379
20220427,1139,2715,2715,2710,2710,262950
20220427,1140,2715,2715,2710,2715,539730
20220427,1141,2710,2710,2705,2705,1375380
20220427,1142,2705,2710,2705,2705,147654
20220427,1143,2710,2710,2705,2705,43917
20220427,1144,2705,2710,2705,2705,97230
20220427,1145,2705,2705,2700,2700,1027587
20220427,1146,2700,2705,2700,2700,32549
20220427,1147,2705,2705,2700,2700,322919
20220427,1148,2705,2710,2700,2705,991731
20220427,1149,2705,2710,2705,2710,12887
20220427,1150,2705,2710,2705,2705,14716
20220427,1151,2705,2710,2705,2710,11764
20220427,1152,2710,2710,2705,2705,764683
20220427,1153,2705,2705,2700,2705,360916
20220427,1154,2705,2705,2700,2705,34021
20220427,1155,2705,2705,2700,2705,2353203
20220427,1156,2700,2705,2700,2705,143490
20220427,1157,2700,2705,2700,2700,148310
20220427,1158,2705,2705,2700,2705,37936
20220427,1159,2700,2705,2700,2700,2554
20220427,1200,2700,2705,2700,2705,29737
20220427,1201,2705,2705,2700,2700,41944
20220427,1202,2700,2705,2700,2705,148555
20220427,1203,2700,2705,2700,2700,24803
20220427,1204,2700,2705,2700,2700,924908
20220427,1205,2700,2705,2700,2705,20042
20220427,1206,2705,2705,2700,2705,48226
20220427,1207,2705,2705,2700,2705,28287
20220427,1208,2700,2705,2700,2705,253398
20220427,1209,2705,2705,2700,2705,55213
20220427,1210,2705,2710,2700,2705,372328
20220427,1211,2705,2705,2700,2705,57706
20220427,1212,2705,2705,2700,2700,1228251
20220427,1213,2700,2705,2695,2700,952995
20220427,1214,2700,2705,2700,2700,19167
20220427,1215,2700,2705,2700,2700,23599
20220427,1216,2705,2705,2700,2700,53965
20220427,1217,2700,2705,2700,2705,631901
20220427,1218,2705,2710,2700,2705,103636
20220427,1219,2705,2705,2700,2700,2827
20220427,1220,2700,2710,2700,2710,383463
20220427,1221,2705,2705,2705,2705,189349
20220427,1222,2700,2710,2700,2710,511242
20220427,1223,2705,2710,2700,2700,1674852
20220427,1224,2700,2705,2700,2705,48588
20220427,1225,2705,2705,2700,2700,13728
20220427,1226,2700,2705,2700,2705,4653
20220427,1227,2700,2705,2700,2700,28715
20220427,1228,2700,2705,2700,2700,9819
20220427,1229,2700,2705,2700,2700,13654
20220427,1230,2700,2705,2700,2705,32029
20220427,1231,2705,2705,2700,2705,16782
20220427,1232,2705,2705,2700,2705,15980
20220427,1233,2705,2705,2700,2700,38365
20220427,1234,2705,2705,2700,2700,3821
20220427,1235,2700,2705,2700,2705,2710
20220427,1236,2700,2705,2700,2705,6325
20220427,1237,2700,2705,2700,2705,1634
20220427,1238,2700,2705,2700,2705,126489
20220427,1239,2705,2710,2700,2705,482486
20220427,1240,2705,2705,2700,2700,43113
20220427,1241,2700,2705,2700,2700,3556
20220427,1242,2705,2705,2700,2705,12402
20220427,1243,2700,2710,2700,2710,133617
20220427,1244,2705,2710,2700,2700,87767
20220427,1245,2705,2705,2705,2705,18281
20220427,1246,2705,2705,2700,2705,76476
20220427,1247,2705,2705,2700,2705,15033
20220427,1248,2705,2705,2700,2700,1748189
20220427,1249,2700,2705,2700,2705,36593
20220427,1250,2705,2705,2700,2700,15348
20220427,1251,2700,2705,2700,2700,28950
20220427,1252,2705,2705,2700,2705,8105
20220427,1253,2700,2705,2700,2700,5570
20220427,1254,2700,2705,2700,2700,2810
20220427,1255,2705,2710,2700,2710,678869
20220427,1256,2705,2710,2705,2705,51574
20220427,1257,2705,2710,2700,2700,50456
20220427,1258,2705,2705,2700,2705,84439
20220427,1259,2705,2710,2700,2705,105973
20220427,1300,2705,2710,2705,2710,41380
20220427,1301,2710,2710,2705,2710,1442989
20220427,1302,2715,2715,2705,2705,246233
20220427,1303,2710,2715,2705,2710,293397
20220427,1304,2710,2710,2705,2710,18054
20220427,1305,2710,2715,2705,2710,984884
20220427,1306,2710,2715,2710,2710,35772
20220427,1307,2710,2715,2710,2715,9516
20220427,1308,2710,2715,2710,2710,124664
20220427,1309,2710,2715,2705,2710,415482
20220427,1310,2710,2710,2705,2710,155235
20220427,1311,2710,2715,2710,2715,36146
20220427,1312,2710,2715,2710,2715,15748
20220427,1313,2715,2715,2710,2710,49618
20220427,1314,2710,2715,2710,2715,88055
20220427,1315,2710,2715,2710,2710,32876
20220427,1316,2715,2715,2710,2715,81219
20220427,1317,2710,2715,2710,2715,25316
20220427,1318,2715,2715,2710,2710,127658
20220427,1319,2715,2715,2710,2710,507115
20220427,1320,2710,2715,2710,2710,12744
20220427,1321,2715,2715,2710,2710,3188
20220427,1322,2710,2720,2710,2715,1587991
20220427,1323,2715,2715,2710,2715,121024
20220427,1324,2715,2720,2710,2715,187162
20220427,1325,2715,2720,2715,2720,135603
20220427,1326,2720,2720,2710,2715,171567
20220427,1327,2715,2715,2710,2710,50747
20220427,1328,2710,2715,2710,2715,17462
20220427,1329,2710,2720,2710,2715,560604
20220427,1330,2715,2715,2710,2715,16693
20220427,1331,2710,2715,2710,2715,6830
20220427,1332,2715,2715,2710,2715,22277
20220427,1333,2715,2715,2710,2715,4363
20220427,1334,2715,2715,2715,2715,17198
20220427,1335,2710,2715,2710,2715,13646
20220427,1336,2715,2715,2710,2715,23473
20220427,1337,2715,2720,2715,2715,856459
20220427,1338,2715,2720,2715,2715,144741
20220427,1339,2715,2720,2715,2715,31044
20220427,1340,2715,2720,2715,2715,86313
20220427,1341,2710,2715,2710,2715,17909
20220427,1342,2715,2715,2710,2715,24356
20220427,1343,2715,2715,2710,2715,94149
20220427,1344,2710,2715,2710,2715,5503
20220427,1345,2715,2715,2710,2715,307145
20220427,1346,2715,2720,2715,2715,274430
20220427,1347,2715,2715,2710,2715,37231
20220427,1348,2715,2715,2710,2710,22185
20220427,1349,2710,2715,2710,2710,12594
20220427,1350,2710,2715,2710,2710,23017
20220427,1351,2710,2715,2710,2715,4988
20220427,1352,2715,2720,2715,2715,552316
20220427,1353,2720,2720,2715,2715,8248
20220427,1354,2715,2720,2715,2720,23990
20220427,1355,2720,2720,2715,2720,231801
20220427,1356,2715,2720,2715,2715,22976
20220427,1357,2715,2720,2715,2720,32677
20220427,1358,2720,2720,2715,2720,29195
20220427,1359,2720,2720,2715,2720,13203
20220427,1400,2715,2720,2715,2720,12182
20220427,1401,2715,2720,2715,2720,60816
20220427,1402,2720,2725,2715,2725,3921822
20220427,1403,2725,2725,2720,2720,24014
20220427,1404,2720,2725,2720,2720,343039
20220427,1405,2720,2725,2720,2720,309063
20220427,1406,2720,2725,2715,2720,163823
20220427,1407,2720,2720,2715,2720,39103
20220427,1408,2720,2720,2715,2715,12681
20220427,1409,2715,2720,2715,2720,27563
20220427,1410,2715,2720,2715,2720,319376
20220427,1411,2720,2720,2715,2715,19961
20220427,1412,2715,2720,2710,2710,755461
20220427,1413,2715,2715,2710,2715,154818
20220427,1414,2715,2715,2710,2715,12895
20220427,1415,2710,2710,2710,2710,7224
20220427,1416,2710,2715,2710,2715,7656
20220427,1417,2710,2715,2710,2715,5383
20220427,1418,2710,2715,2710,2715,23725
20220427,1419,2715,2715,2710,2715,132643
20220427,1420,2715,2720,2715,2715,93535
20220427,1421,2715,2720,2715,2715,5508
20220427,1422,2715,2720,2715,2720,11146
20220427,1423,2715,2720,2715,2720,25197
20220427,1424,2715,2715,2710,2715,377550
20220427,1425,2715,2720,2715,2715,195059
20220427,1426,2720,2720,2715,2715,63136
20220427,1427,2715,2720,2715,2720,35334
20220427,1428,2715,2715,2710,2715,132608
20220427,1429,2715,2715,2715,2715,880
20220427,1430,2710,2715,2710,2710,131567
20220427,1431,2710,2715,2705,2705,1171510
20220427,1432,2705,2710,2705,2710,72828
20220427,1433,2710,2710,2705,2710,486019
20220427,1434,2710,2715,2710,2715,30516
20220427,1435,2715,2715,2710,2710,9024
20220427,1436,2715,2715,2710,2715,31682
20220427,1437,2715,2715,2705,2710,187595
20220427,1438,2705,2710,2705,2705,39772
20220427,1439,2705,2710,2705,2710,9649
20220427,1440,2710,2710,2705,2705,7466
20220427,1441,2710,2710,2705,2705,28359
20220427,1442,2705,2710,2705,2705,314363
20220427,1443,2705,2710,2705,2710,16642
20220427,1444,2705,2710,2705,2710,28147
20220427,1445,2705,2710,2705,2710,67590
20220427,1446,2705,2710,2705,2705,19197
20220427,1447,2705,2715,2705,2710,1004417
20220427,1448,2710,2715,2710,2710,330261
20220427,1449,2715,2715,2710,2710,174097
20220427,1450,2710,2710,2705,2710,437295
20220427,1451,2710,2715,2710,2715,203027
20220427,1452,2715,2715,2710,2715,68035
20220427,1453,2710,2715,2710,2710,44611
20220427,1454,2710,2715,2710,2715,31980
20220427,1455,2710,2715,2710,2710,133403
20220427,1456,2710,2710,2710,2710,129492
20220427,1457,2710,2715,2710,2715,77602
20220427,1458,2710,2715,2705,2715,560503
20220427,1459,2710,2715,2705,2710,526098
20220427,1500,2710,2710,2705,2710,165895
20220427,1501,2710,2715,2710,2710,34542
20220427,1502,2710,2715,2710,2710,43808
20220427,1503,2710,2715,2710,2715,516018
20220427,1504,2710,2720,2710,2715,1846467
20220427,1505,2715,2720,2715,2720,37905
20220427,1506,2715,2720,2715,2715,94500
20220427,1507,2715,2720,2715,2715,136003
20220427,1508,2715,2715,2710,2710,436589
20220427,1509,2710,2715,2710,2715,370042
20220427,1510,2715,2720,2715,2715,1945194
20220427,1511,2715,2720,2710,2715,470425
20220427,1512,2710,2715,2710,2715,432277
20220427,1513,2715,2720,2710,2715,509549
20220427,1514,2715,2715,2710,2715,114890
20220427,1515,2710,2715,2710,2715,139377
20220427,1516,2710,2715,2710,2715,54512
20220427,1517,2710,2715,2710,2715,169098
20220427,1518,2715,2715,2710,2710,290626
20220427,1519,2710,2715,2705,2705,1237485
20220427,1520,2705,2710,2705,2710,391872
20220427,1530,2700,2700,2700,2700,2286947