날짜,시간,시가,고가,저가,종가,거래량
20220415,0901,2575,2590,2575,2585,4629424
20220415,0902,2585,2595,2585,2585,5004936
20220415,0903,2585,2600,2585,2595,6433457
20220415,0904,2595,2600,2595,2595,703811
20220415,0905,2600,2600,2585,2590,2008964
20220415,0906,2590,2595,2585,2590,1235747
20220415,0907,2590,2600,2585,2600,4353094
20220415,0908,2600,2605,2595,2600,4353749
20220415,0909,2600,2610,2600,2605,3655674
20220415,0910,2605,2610,2600,2600,458585
20220415,0911,2605,2610,2600,2605,2652198
20220415,0912,2600,2610,2600,2600,863307
20220415,0913,2600,2610,2600,2605,1682365
20220415,0914,2605,2610,2600,2605,591041
20220415,0915,2605,2610,2600,2605,509138
20220415,0916,2605,2610,2600,2600,351099
20220415,0917,2605,2605,2600,2600,149804
20220415,0918,2600,2605,2595,2600,4199710
20220415,0919,2605,2605,2600,2600,75170
20220415,0920,2600,2615,2600,2615,4664195
20220415,0921,2610,2615,2610,2610,87577
20220415,0922,2615,2615,2610,2610,343193
20220415,0923,2610,2615,2610,2615,341666
20220415,0924,2610,2615,2605,2610,1745316
20220415,0925,2610,2610,2605,2605,220610
20220415,0926,2605,2610,2600,2600,818634
20220415,0927,2605,2610,2600,2605,1287306
20220415,0928,2605,2610,2605,2605,202614
20220415,0929,2605,2610,2600,2605,2295226
20220415,0930,2605,2610,2605,2605,74156
20220415,0931,2605,2610,2605,2610,1872817
20220415,0932,2610,2615,2605,2605,1170782
20220415,0933,2605,2610,2605,2605,50859
20220415,0934,2605,2610,2605,2605,26709
20220415,0935,2605,2610,2605,2605,215007
20220415,0936,2605,2610,2600,2605,598065
20220415,0937,2605,2610,2605,2605,42972
20220415,0938,2605,2610,2600,2605,619048
20220415,0939,2610,2610,2600,2605,786845
20220415,0940,2605,2610,2600,2605,2298075
20220415,0941,2605,2610,2600,2600,240630
20220415,0942,2600,2605,2595,2595,1103100
20220415,0943,2595,2600,2595,2595,287847
20220415,0944,2600,2605,2595,2600,887202
20220415,0945,2600,2605,2595,2600,318794
20220415,0946,2600,2605,2595,2605,356796
20220415,0947,2605,2605,2600,2605,121195
20220415,0948,2605,2610,2600,2610,1140892
20220415,0949,2610,2610,2605,2610,44328
20220415,0950,2605,2610,2605,2610,28147
20220415,0951,2610,2610,2600,2600,1063327
20220415,0952,2605,2605,2600,2605,29109
20220415,0953,2605,2610,2600,2610,420241
20220415,0954,2610,2610,2600,2605,368593
20220415,0955,2605,2610,2600,2610,279184
20220415,0956,2610,2610,2605,2605,433624
20220415,0957,2605,2605,2600,2605,36065
20220415,0958,2605,2605,2600,2605,12256
20220415,0959,2605,2605,2600,2600,30670
20220415,1000,2600,2605,2600,2600,109872
20220415,1001,2600,2605,2600,2605,42469
20220415,1002,2600,2605,2600,2600,608069
20220415,1003,2600,2605,2595,2595,629332
20220415,1004,2595,2600,2595,2595,22864
20220415,1005,2600,2600,2595,2595,26652
20220415,1006,2600,2600,2595,2600,48133
20220415,1007,2595,2600,2595,2595,14957
20220415,1008,2595,2600,2590,2595,1684808
20220415,1009,2595,2600,2590,2595,290234
20220415,1010,2595,2595,2590,2595,350672
20220415,1011,2595,2595,2590,2590,45256
20220415,1012,2595,2595,2590,2590,58348
20220415,1013,2595,2595,2590,2595,61076
20220415,1014,2590,2595,2590,2590,180838
20220415,1015,2590,2595,2585,2590,2158506
20220415,1016,2595,2595,2585,2585,379704
20220415,1017,2590,2590,2585,2585,2943909
20220415,1018,2585,2585,2580,2585,196709
20220415,1019,2585,2585,2580,2580,280504
20220415,1020,2580,2585,2580,2585,111218
20220415,1021,2585,2585,2580,2585,132087
20220415,1022,2585,2585,2580,2580,112641
20220415,1023,2585,2585,2580,2580,4615463
20220415,1024,2580,2585,2580,2585,33692
20220415,1025,2585,2585,2580,2585,806561
20220415,1026,2585,2590,2580,2585,588110
20220415,1027,2585,2585,2580,2580,39896
20220415,1028,2585,2585,2580,2585,32326
20220415,1029,2585,2590,2580,2590,298051
20220415,1030,2585,2590,2585,2590,61764
20220415,1031,2585,2590,2585,2590,31430
20220415,1032,2590,2590,2585,2585,16629
20220415,1033,2590,2590,2585,2590,38677
20220415,1034,2590,2595,2585,2590,1150256
20220415,1035,2590,2595,2585,2590,691793
20220415,1036,2590,2595,2590,2595,29087
20220415,1037,2590,2595,2585,2585,614202
20220415,1038,2585,2595,2585,2590,206023
20220415,1039,2590,2595,2585,2590,210432
20220415,1040,2590,2595,2585,2595,258419
20220415,1041,2595,2595,2590,2595,90319
20220415,1042,2595,2595,2590,2590,37453
20220415,1043,2590,2595,2590,2595,1198316
20220415,1044,2595,2600,2595,2600,89969
20220415,1045,2600,2600,2595,2595,777517
20220415,1046,2595,2595,2590,2590,28588
20220415,1047,2595,2595,2590,2595,5002
20220415,1048,2590,2595,2585,2590,572182
20220415,1049,2590,2590,2580,2585,1554697
20220415,1050,2585,2585,2580,2585,647277
20220415,1051,2585,2585,2580,2580,1168627
20220415,1052,2580,2585,2575,2580,246658
20220415,1053,2580,2585,2580,2585,501882
20220415,1054,2580,2590,2580,2585,648689
20220415,1055,2585,2590,2585,2590,46715
20220415,1056,2590,2590,2585,2585,23549
20220415,1057,2590,2590,2585,2590,62394
20220415,1058,2590,2590,2585,2590,57451
20220415,1059,2590,2590,2585,2590,46819
20220415,1100,2590,2590,2585,2590,54788
20220415,1101,2585,2590,2585,2590,8507
20220415,1102,2590,2595,2585,2595,1958838
20220415,1103,2590,2595,2590,2595,22540
20220415,1104,2590,2595,2590,2590,39767
20220415,1105,2590,2595,2585,2595,771268
20220415,1106,2590,2595,2590,2595,37068
20220415,1107,2590,2595,2590,2590,13138
20220415,1108,2595,2595,2590,2590,19489
20220415,1109,2590,2595,2590,2590,561913
20220415,1110,2590,2595,2590,2595,181500
20220415,1111,2595,2595,2590,2590,27733
20220415,1112,2595,2595,2590,2595,3474
20220415,1113,2590,2600,2590,2600,3615803
20220415,1114,2600,2605,2595,2605,182256
20220415,1115,2605,2605,2600,2600,99149
20220415,1116,2605,2605,2600,2600,99775
20220415,1117,2600,2605,2600,2600,14865
20220415,1118,2600,2605,2600,2605,184553
20220415,1119,2605,2605,2600,2605,20060
20220415,1120,2605,2605,2600,2605,29058
20220415,1121,2600,2605,2600,2605,2033557
20220415,1122,2605,2610,2600,2610,2042185
20220415,1123,2605,2610,2600,2600,899948
20220415,1124,2605,2610,2600,2605,267468
20220415,1125,2605,2610,2605,2605,15553
20220415,1126,2605,2610,2605,2605,122073
20220415,1127,2605,2610,2605,2605,506393
20220415,1128,2605,2610,2605,2605,23861
20220415,1129,2605,2610,2600,2605,327508
20220415,1130,2600,2605,2600,2605,9207
20220415,1131,2600,2605,2600,2600,33913
20220415,1132,2600,2605,2600,2600,58114
20220415,1133,2600,2605,2600,2600,54882
20220415,1134,2600,2605,2600,2600,199120
20220415,1135,2600,2605,2600,2600,85161
20220415,1136,2600,2600,2600,2600,208903
20220415,1137,2600,2605,2600,2600,243434
20220415,1138,2600,2605,2595,2600,350161
20220415,1139,2600,2600,2600,2600,54655
20220415,1140,2600,2600,2595,2600,502235
20220415,1141,2600,2600,2595,2595,13485
20220415,1142,2595,2600,2595,2600,71452
20220415,1143,2595,2605,2595,2600,91927
20220415,1144,2600,2605,2600,2600,39473
20220415,1145,2600,2605,2600,2605,1463
20220415,1146,2600,2605,2600,2600,241488
20220415,1147,2600,2600,2600,2600,40190
20220415,1148,2600,2605,2600,2600,22831
20220415,1149,2600,2600,2595,2595,11072
20220415,1150,2600,2600,2595,2595,2569
20220415,1151,2595,2600,2595,2600,76794
20220415,1152,2595,2600,2595,2600,167
20220415,1153,2600,2600,2595,2595,9723
20220415,1154,2595,2600,2595,2595,556299
20220415,1155,2600,2600,2595,2595,6360
20220415,1156,2595,2600,2595,2595,2407
20220415,1157,2600,2600,2595,2600,1482
20220415,1158,2600,2600,2595,2600,2976
20220415,1159,2600,2600,2595,2595,2746
20220415,1200,2595,2600,2595,2600,5755
20220415,1201,2595,2600,2595,2595,12813
20220415,1202,2600,2600,2600,2600,7942
20220415,1203,2600,2600,2595,2595,31536
20220415,1204,2595,2595,2595,2595,319
20220415,1205,2595,2600,2595,2595,7436
20220415,1206,2600,2600,2595,2600,3666
20220415,1207,2600,2600,2595,2600,2853
20220415,1208,2600,2600,2595,2600,13127
20220415,1209,2595,2600,2595,2600,3600
20220415,1210,2595,2600,2595,2595,8790
20220415,1211,2595,2600,2595,2595,12327
20220415,1212,2600,2600,2595,2600,5350
20220415,1213,2595,2600,2595,2595,24319
20220415,1214,2595,2600,2595,2595,2717
20220415,1215,2595,2600,2595,2600,28237
20220415,1216,2595,2600,2595,2600,74102
20220415,1217,2600,2600,2595,2600,52326
20220415,1218,2595,2600,2595,2595,75007
20220415,1219,2595,2600,2595,2600,42381
20220415,1220,2600,2600,2595,2595,685
20220415,1221,2600,2600,2600,2600,1201
20220415,1222,2600,2600,2595,2595,404607
20220415,1223,2595,2595,2595,2595,40038
20220415,1224,2595,2600,2595,2600,6533
20220415,1225,2595,2595,2590,2590,6933
20220415,1226,2590,2595,2590,2590,5926
20220415,1227,2590,2595,2590,2590,3686
20220415,1228,2595,2595,2590,2595,164574
20220415,1229,2595,2595,2595,2595,466650
20220415,1230,2595,2595,2595,2595,110
20220415,1231,2590,2595,2590,2590,1466
20220415,1232,2595,2595,2590,2590,6567
20220415,1233,2590,2595,2590,2595,319409
20220415,1234,2595,2600,2595,2600,17317
20220415,1235,2595,2600,2595,2595,5348
20220415,1236,2595,2595,2595,2595,87585
20220415,1237,2595,2600,2595,2600,177
20220415,1238,2595,2595,2590,2595,62139
20220415,1239,2595,2595,2590,2595,12405
20220415,1240,2595,2595,2590,2595,1216
20220415,1241,2595,2595,2595,2595,1232
20220415,1242,2595,2595,2590,2595,62467
20220415,1243,2595,2595,2595,2595,221249
20220415,1244,2595,2595,2590,2590,64077
20220415,1245,2590,2595,2590,2595,3312
20220415,1246,2595,2595,2590,2595,5232
20220415,1247,2595,2595,2590,2590,2761
20220415,1248,2590,2595,2590,2595,8683
20220415,1249,2595,2595,2590,2595,51714
20220415,1250,2595,2595,2590,2595,1453
20220415,1251,2595,2595,2590,2590,31476
20220415,1252,2595,2595,2590,2595,3872
20220415,1253,2595,2595,2590,2595,83566
20220415,1254,2590,2595,2590,2590,43829
20220415,1255,2590,2595,2590,2590,19588
20220415,1256,2590,2595,2590,2595,6710
20220415,1257,2595,2595,2590,2595,663
20220415,1258,2590,2595,2590,2595,57
20220415,1259,2595,2595,2590,2595,2464
20220415,1300,2595,2595,2590,2595,2896
20220415,1301,2595,2595,2590,2595,1051
20220415,1302,2590,2595,2590,2595,2780
20220415,1303,2590,2595,2590,2595,24529
20220415,1304,2595,2600,2595,2600,230331
20220415,1305,2595,2600,2595,2600,17655
20220415,1306,2595,2595,2590,2590,1539722
20220415,1307,2595,2595,2590,2590,5933
20220415,1308,2590,2595,2590,2590,11028
20220415,1309,2595,2595,2590,2590,2483
20220415,1310,2590,2595,2590,2590,12151
20220415,1311,2590,2595,2590,2595,4613
20220415,1312,2595,2595,2590,2595,1401
20220415,1313,2595,2595,2590,2590,9297
20220415,1314,2595,2595,2590,2595,186888
20220415,1315,2595,2595,2590,2590,1719
20220415,1316,2595,2595,2590,2590,22474
20220415,1317,2590,2595,2590,2590,68931
20220415,1318,2590,2595,2590,2590,24124
20220415,1319,2595,2595,2590,2595,496
20220415,1320,2595,2595,2590,2590,46640
20220415,1321,2595,2595,2595,2595,1001
20220415,1322,2590,2595,2590,2590,15782
20220415,1323,2590,2595,2585,2590,1484574
20220415,1324,2590,2590,2585,2590,11966
20220415,1325,2585,2590,2585,2585,2431
20220415,1326,2585,2590,2585,2590,1180
20220415,1327,2590,2590,2585,2585,19647
20220415,1328,2585,2590,2585,2585,12620
20220415,1329,2590,2590,2585,2585,6117
20220415,1330,2590,2590,2585,2590,289903
20220415,1331,2590,2590,2585,2590,141216
20220415,1332,2585,2590,2585,2590,30580
20220415,1333,2590,2590,2590,2590,480
20220415,1334,2585,2590,2585,2590,9196
20220415,1335,2590,2590,2585,2590,274549
20220415,1336,2590,2590,2585,2590,102548
20220415,1337,2590,2595,2590,2595,1271
20220415,1338,2590,2595,2590,2590,19707
20220415,1339,2590,2595,2590,2595,3426
20220415,1340,2590,2595,2590,2590,594975
20220415,1341,2590,2590,2585,2590,27529
20220415,1342,2590,2590,2585,2590,41345
20220415,1343,2590,2590,2590,2590,1523595
20220415,1344,2595,2595,2590,2590,95444
20220415,1345,2590,2595,2590,2595,30264
20220415,1346,2595,2595,2590,2595,11132
20220415,1347,2590,2595,2590,2590,4580
20220415,1348,2590,2595,2590,2595,221806
20220415,1349,2595,2595,2590,2595,183980
20220415,1350,2595,2600,2590,2600,802647
20220415,1351,2600,2600,2595,2600,19215
20220415,1352,2595,2595,2590,2595,142961
20220415,1353,2595,2595,2590,2590,640
20220415,1354,2590,2595,2590,2595,17747
20220415,1355,2595,2595,2590,2595,7820
20220415,1356,2595,2595,2590,2595,46800
20220415,1357,2595,2595,2590,2590,76877
20220415,1358,2590,2590,2590,2590,4732
20220415,1359,2595,2595,2590,2590,25
20220415,1400,2590,2595,2590,2595,74993
20220415,1401,2595,2595,2590,2590,15907
20220415,1402,2590,2595,2590,2590,21438
20220415,1403,2595,2595,2590,2590,2221
20220415,1404,2590,2590,2590,2590,5007
20220415,1405,2590,2595,2590,2595,6647
20220415,1406,2595,2595,2595,2595,398
20220415,1407,2590,2595,2590,2595,4364
20220415,1408,2595,2595,2590,2590,28563
20220415,1409,2595,2600,2595,2600,530993
20220415,1410,2595,2600,2595,2595,228636
20220415,1411,2595,2595,2590,2595,24159
20220415,1412,2595,2595,2590,2595,5708
20220415,1413,2590,2595,2590,2595,10434
20220415,1414,2595,2595,2595,2595,71997
20220415,1415,2600,2600,2590,2595,174467
20220415,1416,2595,2595,2595,2595,11649
20220415,1417,2595,2600,2595,2595,158297
20220415,1418,2595,2600,2595,2595,262711
20220415,1419,2595,2595,2590,2590,56339
20220415,1420,2595,2600,2595,2595,63827
20220415,1421,2600,2600,2590,2590,148680
20220415,1422,2595,2595,2595,2595,3473
20220415,1423,2595,2595,2590,2590,10324
20220415,1424,2595,2595,2595,2595,11318
20220415,1425,2590,2595,2590,2590,87149
20220415,1426,2590,2590,2585,2590,552306
20220415,1427,2590,2590,2585,2590,51230
20220415,1428,2585,2595,2585,2590,212511
20220415,1429,2595,2595,2590,2595,10976
20220415,1430,2595,2595,2590,2595,82275
20220415,1431,2590,2595,2585,2595,121457
20220415,1432,2590,2595,2590,2595,66055
20220415,1433,2590,2595,2590,2590,49298
20220415,1434,2590,2595,2590,2595,9051
20220415,1435,2595,2595,2590,2595,1841
20220415,1436,2595,2595,2590,2595,5088
20220415,1437,2590,2595,2585,2590,1492047
20220415,1438,2590,2595,2590,2595,18997
20220415,1439,2595,2595,2590,2595,2646
20220415,1440,2590,2595,2590,2590,1078734
20220415,1441,2590,2595,2590,2590,12104
20220415,1442,2595,2595,2590,2595,921
20220415,1443,2590,2595,2590,2595,22996
20220415,1444,2590,2600,2590,2595,178907
20220415,1445,2595,2595,2595,2595,103517
20220415,1446,2595,2595,2595,2595,148196
20220415,1447,2590,2595,2590,2595,80807
20220415,1448,2600,2600,2595,2600,7054
20220415,1449,2595,2600,2595,2600,1805
20220415,1450,2595,2600,2595,2595,83850
20220415,1451,2595,2595,2595,2595,55207
20220415,1452,2595,2595,2595,2595,89899
20220415,1453,2595,2600,2590,2595,61161
20220415,1454,2595,2600,2595,2595,36390
20220415,1455,2595,2600,2590,2595,207581
20220415,1456,2595,2600,2595,2595,97141
20220415,1457,2595,2600,2595,2600,105544
20220415,1458,2595,2600,2595,2595,5007
20220415,1459,2595,2600,2595,2600,24468
20220415,1500,2600,2600,2595,2600,1891
20220415,1501,2600,2600,2595,2600,93970
20220415,1502,2600,2600,2595,2600,26011
20220415,1503,2600,2600,2595,2600,2647102
20220415,1504,2600,2605,2600,2600,529885
20220415,1505,2600,2605,2600,2600,164184
20220415,1506,2595,2605,2595,2605,443021
20220415,1507,2600,2605,2600,2600,176375
20220415,1508,2600,2605,2600,2605,49140
20220415,1509,2600,2605,2600,2605,309982
20220415,1510,2600,2605,2600,2600,88945
20220415,1511,2600,2605,2600,2605,118709
20220415,1512,2605,2605,2595,2600,543730
20220415,1513,2600,2600,2595,2600,20293
20220415,1514,2600,2600,2595,2600,30238
20220415,1515,2600,2600,2595,2600,429369
20220415,1516,2600,2600,2595,2595,19172
20220415,1517,2595,2600,2595,2600,32923
20220415,1518,2595,2600,2595,2600,111040
20220415,1519,2595,2600,2595,2600,70935
20220415,1520,2600,2600,2595,2600,318286
20220415,1530,2600,2600,2600,2600,2493645