날짜,시간,시가,고가,저가,종가,거래량
20220111,0901,2230,2235,2220,2220,3776881
20220111,0902,2225,2225,2210,2220,5438903
20220111,0903,2220,2220,2210,2215,4036129
20220111,0904,2215,2220,2210,2210,466514
20220111,0905,2210,2215,2205,2210,2745176
20220111,0906,2210,2215,2205,2210,1552566
20220111,0907,2205,2210,2200,2205,2778300
20220111,0908,2205,2210,2200,2205,891725
20220111,0909,2205,2210,2200,2205,3250331
20220111,0910,2205,2210,2200,2210,1103490
20220111,0911,2205,2215,2200,2210,1522067
20220111,0912,2210,2215,2205,2205,2686126
20220111,0913,2205,2210,2205,2210,213276
20220111,0914,2205,2210,2205,2210,2469390
20220111,0915,2205,2210,2205,2210,36767
20220111,0916,2210,2215,2205,2210,969298
20220111,0917,2210,2215,2210,2215,86513
20220111,0918,2215,2220,2210,2220,1139162
20220111,0919,2215,2220,2215,2220,187309
20220111,0920,2220,2225,2215,2220,1555027
20220111,0921,2220,2225,2215,2215,1416475
20220111,0922,2215,2220,2215,2220,872209
20220111,0923,2220,2225,2215,2220,927674
20220111,0924,2225,2230,2220,2230,1090180
20220111,0925,2225,2230,2225,2230,67377
20220111,0926,2230,2230,2220,2220,814145
20220111,0927,2225,2225,2215,2215,1026051
20220111,0928,2215,2220,2215,2220,896476
20220111,0929,2220,2220,2215,2215,36036
20220111,0930,2215,2225,2215,2220,475379
20220111,0931,2220,2225,2215,2220,340474
20220111,0932,2225,2225,2215,2220,259735
20220111,0933,2225,2225,2220,2225,557430
20220111,0934,2225,2230,2220,2230,119005
20220111,0935,2230,2230,2225,2225,61418
20220111,0936,2230,2235,2225,2235,3138666
20220111,0937,2235,2235,2225,2235,892721
20220111,0938,2235,2235,2230,2230,76937
20220111,0939,2230,2235,2230,2230,105420
20220111,0940,2230,2235,2225,2225,630559
20220111,0941,2230,2230,2225,2225,114394
20220111,0942,2230,2230,2220,2220,809377
20220111,0943,2220,2230,2215,2220,591407
20220111,0944,2220,2225,2215,2215,1059194
20220111,0945,2215,2220,2215,2220,41160
20220111,0946,2215,2225,2215,2220,2473123
20220111,0947,2215,2220,2215,2215,19667
20220111,0948,2215,2220,2215,2220,56811
20220111,0949,2220,2220,2215,2215,324533
20220111,0950,2220,2225,2215,2225,335778
20220111,0951,2220,2225,2220,2220,266314
20220111,0952,2225,2230,2220,2220,315870
20220111,0953,2225,2225,2220,2220,489485
20220111,0954,2215,2220,2215,2220,22499
20220111,0955,2220,2220,2215,2215,91426
20220111,0956,2215,2220,2210,2215,1574817
20220111,0957,2210,2215,2210,2215,278811
20220111,0958,2210,2220,2210,2215,157350
20220111,0959,2215,2215,2210,2210,83881
20220111,1000,2210,2215,2210,2215,142884
20220111,1001,2215,2220,2210,2215,970311
20220111,1002,2220,2220,2215,2220,151854
20220111,1003,2215,2220,2215,2220,256757
20220111,1004,2220,2220,2210,2215,378693
20220111,1005,2215,2220,2210,2220,144853
20220111,1006,2215,2220,2215,2220,4497
20220111,1007,2215,2220,2215,2215,6948
20220111,1008,2220,2220,2215,2215,33324
20220111,1009,2220,2220,2215,2220,7979
20220111,1010,2220,2220,2215,2215,5561
20220111,1011,2215,2225,2215,2220,1372785
20220111,1012,2225,2225,2220,2220,10243
20220111,1013,2220,2225,2220,2225,15629
20220111,1014,2225,2225,2220,2225,33165
20220111,1015,2225,2230,2220,2225,839209
20220111,1016,2225,2230,2220,2225,230919
20220111,1017,2230,2230,2220,2220,269555
20220111,1018,2225,2225,2215,2220,436177
20220111,1019,2220,2225,2215,2220,340229
20220111,1020,2220,2225,2220,2225,7234
20220111,1021,2220,2225,2220,2225,276595
20220111,1022,2225,2225,2220,2225,7319
20220111,1023,2225,2225,2220,2225,99758
20220111,1024,2225,2230,2220,2225,1380504
20220111,1025,2225,2230,2225,2230,8457
20220111,1026,2225,2230,2220,2225,437891
20220111,1027,2230,2230,2225,2230,38882
20220111,1028,2230,2230,2225,2230,26006
20220111,1029,2225,2230,2225,2230,71871
20220111,1030,2225,2230,2225,2225,628832
20220111,1031,2230,2230,2225,2225,136639
20220111,1032,2225,2230,2225,2230,140399
20220111,1033,2230,2235,2225,2235,1577825
20220111,1034,2235,2240,2230,2240,3901502
20220111,1035,2235,2240,2230,2235,779459
20220111,1036,2235,2235,2225,2230,525883
20220111,1037,2230,2235,2225,2225,167932
20220111,1038,2230,2230,2225,2230,38151
20220111,1039,2230,2235,2230,2230,159012
20220111,1040,2235,2240,2230,2230,429891
20220111,1041,2235,2240,2235,2235,216789
20220111,1042,2235,2240,2230,2235,375037
20220111,1043,2235,2240,2235,2240,100434
20220111,1044,2240,2240,2235,2235,39449
20220111,1045,2240,2240,2235,2240,33821
20220111,1046,2240,2240,2230,2235,729186
20220111,1047,2235,2240,2230,2235,706059
20220111,1048,2230,2235,2230,2230,274964
20220111,1049,2235,2240,2230,2235,207112
20220111,1050,2235,2240,2235,2235,83293
20220111,1051,2235,2240,2235,2240,126058
20220111,1052,2235,2240,2235,2240,33626
20220111,1053,2235,2245,2235,2240,2074356
20220111,1054,2245,2245,2240,2245,177349
20220111,1055,2245,2250,2240,2245,1657671
20220111,1056,2245,2250,2240,2250,1358101
20220111,1057,2245,2250,2245,2245,80482
20220111,1058,2250,2250,2245,2250,110954
20220111,1059,2250,2250,2245,2250,230223
20220111,1100,2245,2250,2245,2245,83718
20220111,1101,2245,2250,2240,2245,1805239
20220111,1102,2250,2250,2240,2245,264779
20220111,1103,2245,2245,2240,2240,116718
20220111,1104,2240,2250,2240,2245,415397
20220111,1105,2245,2250,2245,2250,50459
20220111,1106,2250,2250,2240,2245,261130
20220111,1107,2245,2245,2240,2245,153924
20220111,1108,2245,2245,2240,2240,55398
20220111,1109,2245,2245,2240,2245,21381
20220111,1110,2240,2245,2235,2240,725458
20220111,1111,2240,2245,2235,2240,269065
20220111,1112,2240,2245,2235,2240,149304
20220111,1113,2235,2240,2235,2240,38246
20220111,1114,2240,2245,2235,2235,280064
20220111,1115,2235,2240,2235,2235,40896
20220111,1116,2235,2240,2235,2235,48886
20220111,1117,2235,2240,2235,2235,145358
20220111,1118,2240,2240,2235,2240,11197
20220111,1119,2235,2240,2235,2235,8820
20220111,1120,2235,2240,2230,2235,820006
20220111,1121,2240,2240,2230,2235,238814
20220111,1122,2235,2240,2230,2230,248436
20220111,1123,2230,2235,2230,2235,32802
20220111,1124,2230,2235,2230,2235,27123
20220111,1125,2235,2235,2230,2230,1098
20220111,1126,2235,2235,2230,2230,60793
20220111,1127,2235,2235,2230,2230,19939
20220111,1128,2230,2235,2230,2230,50435
20220111,1129,2235,2235,2230,2235,82227
20220111,1130,2235,2235,2230,2230,111169
20220111,1131,2235,2235,2230,2235,502832
20220111,1132,2230,2235,2230,2230,21641
20220111,1133,2235,2235,2230,2235,60410
20220111,1134,2235,2240,2230,2240,73304
20220111,1135,2240,2240,2235,2235,24268
20220111,1136,2235,2240,2235,2235,156
20220111,1137,2240,2240,2235,2240,1953
20220111,1138,2235,2240,2235,2235,49164
20220111,1139,2235,2240,2235,2240,7286
20220111,1140,2240,2240,2235,2235,7444
20220111,1141,2235,2240,2235,2235,5231
20220111,1142,2235,2240,2235,2235,20101
20220111,1143,2240,2240,2230,2230,196557
20220111,1144,2230,2235,2230,2235,21356
20220111,1145,2235,2235,2230,2235,3047
20220111,1146,2235,2235,2230,2235,96155
20220111,1147,2235,2235,2230,2235,51460
20220111,1148,2230,2230,2225,2230,1169180
20220111,1149,2225,2230,2225,2225,63929
20220111,1150,2230,2230,2225,2225,125526
20220111,1151,2225,2230,2225,2230,15505
20220111,1152,2225,2230,2225,2230,120532
20220111,1153,2230,2230,2220,2225,895321
20220111,1154,2225,2225,2220,2220,50051
20220111,1155,2225,2225,2220,2225,108638
20220111,1156,2225,2225,2220,2220,224613
20220111,1157,2225,2225,2220,2225,21451
20220111,1158,2225,2225,2220,2225,468258
20220111,1159,2225,2230,2220,2230,85928
20220111,1200,2225,2230,2220,2220,50830
20220111,1201,2225,2225,2220,2220,5569
20220111,1202,2225,2225,2220,2220,1284
20220111,1203,2220,2225,2220,2225,100862
20220111,1204,2225,2230,2225,2230,837460
20220111,1205,2225,2230,2220,2225,291239
20220111,1206,2225,2225,2220,2225,14584
20220111,1207,2225,2230,2220,2225,30629
20220111,1208,2220,2225,2220,2225,9438
20220111,1209,2220,2225,2220,2220,12513
20220111,1210,2225,2230,2220,2225,192777
20220111,1211,2225,2230,2225,2225,159345
20220111,1212,2225,2225,2225,2225,74831
20220111,1213,2225,2225,2220,2220,17257
20220111,1214,2220,2225,2220,2220,8249
20220111,1215,2220,2225,2220,2220,8609
20220111,1216,2225,2225,2220,2225,118582
20220111,1217,2220,2225,2220,2225,27616
20220111,1218,2220,2225,2215,2220,1860702
20220111,1219,2225,2225,2215,2220,53474
20220111,1220,2215,2220,2215,2215,17429
20220111,1221,2220,2220,2215,2220,156615
20220111,1222,2220,2220,2215,2220,29682
20220111,1223,2215,2225,2215,2220,463055
20220111,1224,2220,2225,2215,2220,428180
20220111,1225,2220,2225,2215,2220,301168
20220111,1226,2220,2220,2215,2215,23445
20220111,1227,2220,2225,2220,2225,22618
20220111,1228,2225,2225,2220,2220,12393
20220111,1229,2220,2225,2220,2225,19675
20220111,1230,2220,2225,2220,2225,121688
20220111,1231,2220,2225,2215,2220,98479
20220111,1232,2220,2225,2220,2225,12297
20220111,1233,2220,2225,2220,2225,150723
20220111,1234,2225,2225,2220,2225,55212
20220111,1235,2225,2225,2215,2220,78871
20220111,1236,2215,2220,2215,2220,26405
20220111,1237,2220,2225,2215,2225,62759
20220111,1238,2225,2225,2220,2225,54674
20220111,1239,2220,2225,2220,2220,3905
20220111,1240,2225,2225,2220,2225,53723
20220111,1241,2220,2225,2220,2220,19961
20220111,1242,2225,2225,2220,2225,16279
20220111,1243,2220,2225,2220,2220,7539
20220111,1244,2225,2225,2220,2220,21781
20220111,1245,2225,2225,2220,2225,229371
20220111,1246,2225,2225,2220,2225,9862
20220111,1247,2225,2225,2220,2225,13812
20220111,1248,2225,2225,2220,2220,23556
20220111,1249,2225,2225,2220,2220,20134
20220111,1250,2225,2225,2220,2225,50975
20220111,1251,2220,2225,2220,2225,7076
20220111,1252,2225,2225,2220,2220,1188
20220111,1253,2225,2225,2220,2225,73142
20220111,1254,2225,2225,2220,2225,15097
20220111,1255,2225,2230,2225,2225,573833
20220111,1256,2230,2230,2220,2225,654723
20220111,1257,2220,2225,2220,2225,69133
20220111,1258,2225,2230,2220,2225,89707
20220111,1259,2230,2230,2225,2225,69932
20220111,1300,2225,2225,2220,2225,16322
20220111,1301,2225,2225,2220,2220,1530
20220111,1302,2225,2225,2215,2215,996427
20220111,1303,2220,2220,2215,2215,62614
20220111,1304,2220,2220,2215,2215,66770
20220111,1305,2220,2220,2215,2215,277216
20220111,1306,2215,2220,2210,2215,2354447
20220111,1307,2210,2215,2210,2215,27976
20220111,1308,2215,2215,2210,2215,339856
20220111,1309,2220,2220,2210,2220,203321
20220111,1310,2220,2220,2210,2215,260464
20220111,1311,2215,2220,2210,2215,112006
20220111,1312,2220,2220,2215,2220,18452
20220111,1313,2220,2220,2215,2220,29116
20220111,1314,2220,2220,2215,2220,8136
20220111,1315,2220,2220,2215,2220,21142
20220111,1316,2215,2220,2215,2220,28324
20220111,1317,2220,2220,2215,2220,18813
20220111,1318,2215,2220,2215,2215,31427
20220111,1319,2215,2220,2215,2215,46645
20220111,1320,2215,2220,2210,2220,729390
20220111,1321,2220,2220,2210,2215,94303
20220111,1322,2215,2215,2210,2215,19862
20220111,1323,2215,2215,2210,2210,38854
20220111,1324,2215,2215,2210,2215,12891
20220111,1325,2215,2215,2210,2215,57493
20220111,1326,2215,2215,2210,2210,249940
20220111,1327,2215,2220,2210,2215,117742
20220111,1328,2220,2220,2215,2215,3194
20220111,1329,2215,2220,2215,2215,128946
20220111,1330,2215,2220,2215,2220,20942
20220111,1331,2220,2220,2215,2215,22405
20220111,1332,2215,2220,2215,2220,7214
20220111,1333,2220,2225,2215,2220,1159774
20220111,1334,2220,2225,2220,2225,62634
20220111,1335,2225,2225,2220,2225,19038
20220111,1336,2220,2225,2220,2225,4213
20220111,1337,2220,2225,2220,2220,8757
20220111,1338,2225,2225,2220,2225,572413
20220111,1339,2225,2225,2220,2220,34935
20220111,1340,2225,2225,2220,2220,2215
20220111,1341,2220,2225,2220,2225,149210
20220111,1342,2220,2225,2220,2225,45654
20220111,1343,2220,2225,2215,2220,1252518
20220111,1344,2220,2220,2215,2220,6585
20220111,1345,2220,2220,2215,2220,1629
20220111,1346,2220,2225,2220,2225,664241
20220111,1347,2220,2225,2220,2225,4452
20220111,1348,2225,2225,2220,2220,34
20220111,1349,2225,2225,2220,2225,4774
20220111,1350,2225,2225,2220,2225,2218
20220111,1351,2220,2225,2220,2225,36789
20220111,1352,2220,2225,2220,2225,61802
20220111,1353,2220,2225,2220,2220,5600
20220111,1354,2220,2225,2220,2220,14815
20220111,1355,2220,2225,2215,2225,794892
20220111,1356,2225,2225,2220,2220,3763
20220111,1357,2220,2225,2220,2225,6932
20220111,1358,2220,2225,2220,2225,222
20220111,1359,2225,2225,2220,2220,7723
20220111,1400,2225,2230,2220,2225,972839
20220111,1401,2225,2225,2220,2220,4093
20220111,1402,2225,2230,2220,2230,163235
20220111,1403,2230,2230,2225,2225,786356
20220111,1404,2225,2230,2220,2225,96781
20220111,1405,2220,2225,2220,2225,9285
20220111,1406,2225,2225,2220,2225,20619
20220111,1407,2225,2225,2220,2220,2671
20220111,1408,2220,2225,2220,2220,10169
20220111,1409,2220,2225,2220,2220,65469
20220111,1410,2225,2225,2220,2225,8177
20220111,1411,2225,2225,2220,2225,5840
20220111,1412,2225,2225,2220,2225,20854
20220111,1413,2220,2225,2220,2225,8533
20220111,1414,2220,2225,2220,2225,316231
20220111,1415,2225,2225,2220,2225,516046
20220111,1416,2225,2230,2225,2225,17084
20220111,1417,2230,2230,2220,2225,734096
20220111,1418,2220,2230,2220,2230,924490
20220111,1419,2230,2230,2225,2230,7137
20220111,1420,2230,2230,2225,2230,1326
20220111,1421,2230,2230,2225,2230,9995
20220111,1422,2230,2230,2225,2230,10374
20220111,1423,2230,2230,2225,2230,7789
20220111,1424,2230,2230,2225,2230,18883
20220111,1425,2230,2230,2225,2225,23782
20220111,1426,2225,2235,2225,2225,1253572
20220111,1427,2225,2230,2225,2230,23838
20220111,1428,2230,2230,2225,2225,1166
20220111,1429,2230,2230,2225,2225,10051
20220111,1430,2230,2230,2225,2225,59237
20220111,1431,2225,2230,2220,2220,723576
20220111,1432,2220,2225,2220,2225,36797
20220111,1433,2220,2225,2220,2220,13310
20220111,1434,2225,2225,2220,2225,17754
20220111,1435,2220,2225,2220,2220,12103
20220111,1436,2225,2225,2220,2220,112380
20220111,1437,2225,2225,2220,2225,1503
20220111,1438,2225,2225,2220,2225,65786
20220111,1439,2220,2225,2220,2220,6310
20220111,1440,2225,2230,2220,2225,528676
20220111,1441,2225,2230,2225,2225,29510
20220111,1442,2230,2230,2225,2230,74427
20220111,1443,2230,2230,2225,2230,113755
20220111,1444,2225,2230,2225,2230,5670
20220111,1445,2225,2230,2220,2225,748479
20220111,1446,2225,2230,2220,2225,216127
20220111,1447,2225,2230,2220,2225,5908
20220111,1448,2225,2225,2220,2220,11152
20220111,1449,2225,2225,2220,2225,17060
20220111,1450,2220,2225,2220,2225,6240
20220111,1451,2220,2225,2220,2225,8074
20220111,1452,2225,2225,2215,2215,1080801
20220111,1453,2220,2225,2220,2220,196394
20220111,1454,2225,2225,2220,2220,5066
20220111,1455,2220,2225,2220,2220,2809
20220111,1456,2220,2225,2215,2220,330431
20220111,1457,2215,2225,2215,2225,92159
20220111,1458,2225,2225,2220,2220,10077
20220111,1459,2220,2225,2220,2220,16875
20220111,1500,2220,2225,2215,2220,292993
20220111,1501,2220,2220,2215,2215,104036
20220111,1502,2220,2220,2215,2215,8100
20220111,1503,2215,2220,2215,2220,40203
20220111,1504,2220,2225,2215,2220,327132
20220111,1505,2225,2225,2220,2225,73457
20220111,1506,2220,2225,2220,2220,63500
20220111,1507,2220,2225,2220,2220,4008
20220111,1508,2225,2225,2220,2225,29424
20220111,1509,2225,2225,2220,2220,12392
20220111,1510,2220,2225,2220,2225,99104
20220111,1511,2220,2225,2220,2225,19569
20220111,1512,2225,2225,2220,2225,27431
20220111,1513,2220,2225,2220,2225,15728
20220111,1514,2225,2225,2220,2225,299280
20220111,1515,2225,2225,2220,2220,6670
20220111,1516,2220,2225,2220,2220,16779
20220111,1517,2220,2225,2220,2225,48802
20220111,1518,2225,2225,2220,2220,157532
20220111,1519,2220,2225,2220,2225,101318
20220111,1520,2220,2225,2220,2225,215155
20220111,1530,2225,2225,2225,2225,1672430