날짜,시간,시가,고가,저가,종가,거래량
20220112,0901,2190,2190,2180,2185,4115597
20220112,0902,2185,2185,2175,2185,4116065
20220112,0903,2180,2185,2175,2180,1183999
20220112,0904,2180,2185,2175,2175,2886204
20220112,0905,2175,2185,2175,2175,1473621
20220112,0906,2180,2180,2175,2175,1909258
20220112,0907,2175,2180,2170,2175,4755138
20220112,0908,2175,2175,2170,2170,526256
20220112,0909,2175,2175,2170,2175,230243
20220112,0910,2170,2175,2170,2175,489279
20220112,0911,2170,2175,2170,2170,2798306
20220112,0912,2175,2180,2170,2180,3667936
20220112,0913,2180,2180,2170,2175,424683
20220112,0914,2175,2175,2170,2175,141468
20220112,0915,2175,2175,2170,2170,214360
20220112,0916,2170,2175,2170,2175,3357265
20220112,0917,2170,2175,2170,2170,215890
20220112,0918,2175,2175,2170,2170,57541
20220112,0919,2170,2175,2165,2170,3049442
20220112,0920,2165,2170,2165,2170,159398
20220112,0921,2165,2170,2165,2170,114456
20220112,0922,2170,2170,2165,2165,390759
20220112,0923,2170,2170,2165,2170,822157
20220112,0924,2170,2170,2165,2170,443993
20220112,0925,2170,2170,2165,2170,590719
20220112,0926,2170,2170,2165,2170,69847
20220112,0927,2170,2170,2165,2170,680328
20220112,0928,2170,2170,2165,2170,596114
20220112,0929,2170,2170,2165,2170,35682
20220112,0930,2170,2170,2165,2170,2359908
20220112,0931,2170,2175,2165,2170,1310792
20220112,0932,2170,2170,2165,2170,70976
20220112,0933,2170,2170,2165,2170,165286
20220112,0934,2165,2170,2165,2165,1571706
20220112,0935,2165,2170,2160,2165,4567561
20220112,0936,2160,2170,2160,2165,439080
20220112,0937,2170,2170,2165,2165,38650
20220112,0938,2165,2175,2165,2170,2007271
20220112,0939,2170,2175,2170,2175,760996
20220112,0940,2175,2175,2165,2170,428164
20220112,0941,2165,2170,2165,2165,44537
20220112,0942,2165,2170,2165,2170,59607
20220112,0943,2165,2170,2165,2170,110655
20220112,0944,2170,2170,2165,2170,167704
20220112,0945,2170,2170,2165,2165,45051
20220112,0946,2170,2175,2165,2175,1112637
20220112,0947,2175,2175,2165,2170,984600
20220112,0948,2170,2175,2165,2170,796932
20220112,0949,2170,2175,2165,2170,330783
20220112,0950,2170,2170,2165,2165,14157
20220112,0951,2165,2175,2165,2175,477155
20220112,0952,2175,2175,2165,2170,131426
20220112,0953,2170,2175,2165,2170,638686
20220112,0954,2170,2175,2165,2175,741161
20220112,0955,2175,2175,2170,2170,116351
20220112,0956,2175,2175,2170,2170,201949
20220112,0957,2175,2175,2170,2175,37515
20220112,0958,2170,2175,2165,2170,406311
20220112,0959,2165,2170,2165,2170,41400
20220112,1000,2170,2175,2165,2175,340698
20220112,1001,2175,2175,2170,2175,24033
20220112,1002,2170,2175,2170,2175,70456
20220112,1003,2175,2175,2170,2170,124846
20220112,1004,2170,2175,2170,2170,23928
20220112,1005,2170,2175,2165,2170,1622046
20220112,1006,2170,2175,2165,2170,101079
20220112,1007,2170,2170,2165,2170,80264
20220112,1008,2170,2175,2170,2175,300419
20220112,1009,2175,2175,2170,2170,2086
20220112,1010,2170,2175,2170,2175,244557
20220112,1011,2175,2175,2170,2170,27651
20220112,1012,2170,2170,2165,2165,349283
20220112,1013,2170,2170,2165,2165,65050
20220112,1014,2170,2170,2165,2170,34266
20220112,1015,2170,2170,2165,2170,89260
20220112,1016,2170,2175,2170,2170,180783
20220112,1017,2170,2175,2165,2170,223315
20220112,1018,2170,2175,2170,2170,30217
20220112,1019,2170,2175,2165,2170,151311
20220112,1020,2170,2175,2170,2170,10505
20220112,1021,2170,2175,2170,2170,4905
20220112,1022,2175,2175,2165,2170,466797
20220112,1023,2170,2175,2165,2170,272159
20220112,1024,2170,2175,2170,2175,301
20220112,1025,2175,2175,2170,2175,1022467
20220112,1026,2175,2175,2170,2175,51418
20220112,1027,2175,2175,2165,2170,216517
20220112,1028,2170,2170,2165,2165,17470
20220112,1029,2170,2175,2165,2170,194495
20220112,1030,2170,2175,2165,2170,450603
20220112,1031,2175,2175,2165,2175,189768
20220112,1032,2170,2170,2165,2170,48489
20220112,1033,2170,2170,2165,2165,11858
20220112,1034,2165,2170,2165,2170,28397
20220112,1035,2165,2170,2165,2170,18514
20220112,1036,2170,2170,2165,2165,24693
20220112,1037,2165,2170,2160,2165,5166886
20220112,1038,2165,2165,2160,2165,158879
20220112,1039,2165,2170,2160,2170,909042
20220112,1040,2165,2170,2160,2165,334638
20220112,1041,2165,2165,2160,2165,82830
20220112,1042,2165,2165,2160,2165,134789
20220112,1043,2160,2165,2160,2165,59153
20220112,1044,2165,2165,2160,2165,41040
20220112,1045,2165,2170,2160,2165,762644
20220112,1046,2170,2170,2160,2165,336370
20220112,1047,2165,2170,2160,2165,81830
20220112,1048,2165,2170,2165,2165,69271
20220112,1049,2170,2170,2165,2170,40827
20220112,1050,2170,2170,2165,2170,31854
20220112,1051,2165,2170,2165,2165,10104
20220112,1052,2170,2170,2165,2165,42744
20220112,1053,2165,2170,2165,2170,3231
20220112,1054,2170,2170,2165,2170,36025
20220112,1055,2170,2170,2165,2165,5829
20220112,1056,2170,2170,2165,2170,17902
20220112,1057,2170,2170,2160,2165,1048221
20220112,1058,2165,2170,2160,2170,295632
20220112,1059,2165,2170,2160,2165,172703
20220112,1100,2165,2165,2160,2160,28397
20220112,1101,2160,2165,2160,2165,83141
20220112,1102,2165,2165,2160,2165,39524
20220112,1103,2165,2165,2160,2165,38900
20220112,1104,2165,2165,2160,2165,130953
20220112,1105,2165,2165,2160,2165,657775
20220112,1106,2160,2165,2160,2165,25389
20220112,1107,2165,2165,2160,2165,69734
20220112,1108,2165,2165,2160,2165,31286
20220112,1109,2165,2165,2160,2165,34317
20220112,1110,2165,2165,2160,2165,65051
20220112,1111,2165,2165,2160,2165,18774
20220112,1112,2160,2165,2160,2165,112939
20220112,1113,2165,2165,2160,2165,89439
20220112,1114,2160,2165,2160,2160,121422
20220112,1115,2160,2165,2160,2165,29228
20220112,1116,2165,2165,2160,2160,31343
20220112,1117,2165,2165,2160,2165,5300
20220112,1118,2160,2165,2160,2165,27997
20220112,1119,2165,2165,2160,2165,22091
20220112,1120,2160,2165,2160,2165,126194
20220112,1121,2165,2165,2160,2165,8695
20220112,1122,2165,2165,2160,2160,2340264
20220112,1123,2160,2165,2160,2160,1133366
20220112,1124,2160,2165,2155,2155,5377383
20220112,1125,2155,2160,2155,2160,49863
20220112,1126,2160,2160,2155,2160,60464
20220112,1127,2160,2160,2155,2160,59103
20220112,1128,2160,2160,2155,2160,41890
20220112,1129,2160,2160,2155,2160,64444
20220112,1130,2160,2160,2155,2160,52577
20220112,1131,2160,2160,2155,2160,747145
20220112,1132,2160,2165,2155,2160,1251519
20220112,1133,2160,2165,2155,2160,165182
20220112,1134,2160,2160,2155,2160,24097
20220112,1135,2160,2160,2155,2160,27807
20220112,1136,2160,2160,2155,2160,51881
20220112,1137,2160,2160,2155,2160,11565
20220112,1138,2160,2160,2155,2155,29424
20220112,1139,2160,2160,2155,2160,10213
20220112,1140,2160,2160,2155,2160,72473
20220112,1141,2160,2160,2155,2160,22427
20220112,1142,2155,2160,2155,2155,82176
20220112,1143,2155,2160,2155,2160,30738
20220112,1144,2160,2160,2155,2160,21921
20220112,1145,2155,2160,2155,2160,32337
20220112,1146,2160,2160,2155,2160,33663
20220112,1147,2160,2160,2155,2160,70775
20220112,1148,2160,2160,2155,2160,70692
20220112,1149,2160,2160,2155,2160,146768
20220112,1150,2160,2165,2155,2160,2195523
20220112,1151,2160,2160,2155,2160,82961
20220112,1152,2155,2160,2155,2160,33680
20220112,1153,2160,2160,2155,2160,14745
20220112,1154,2160,2160,2155,2155,61821
20220112,1155,2160,2160,2155,2155,6889
20220112,1156,2160,2160,2155,2160,19243
20220112,1157,2160,2160,2150,2155,5654837
20220112,1158,2160,2160,2150,2155,230017
20220112,1159,2155,2160,2150,2160,321286
20220112,1200,2155,2160,2150,2155,394330
20220112,1201,2155,2155,2150,2155,111117
20220112,1202,2155,2155,2150,2155,214301
20220112,1203,2155,2155,2150,2155,166986
20220112,1204,2155,2160,2155,2155,381227
20220112,1205,2160,2160,2155,2160,39079
20220112,1206,2160,2160,2155,2160,39234
20220112,1207,2160,2160,2150,2155,433022
20220112,1208,2155,2155,2150,2155,52375
20220112,1209,2150,2155,2150,2155,28433
20220112,1210,2150,2155,2150,2150,134779
20220112,1211,2155,2155,2150,2155,24228
20220112,1212,2155,2155,2150,2155,69102
20220112,1213,2155,2155,2150,2155,80271
20220112,1214,2155,2155,2150,2155,31692
20220112,1215,2155,2155,2150,2155,91154
20220112,1216,2155,2155,2150,2155,118214
20220112,1217,2155,2155,2150,2155,362518
20220112,1218,2155,2155,2150,2155,68294
20220112,1219,2155,2160,2150,2160,814305
20220112,1220,2155,2160,2150,2155,453451
20220112,1221,2155,2160,2150,2160,66121
20220112,1222,2155,2160,2155,2160,182584
20220112,1223,2155,2160,2150,2160,1042765
20220112,1224,2155,2160,2155,2160,1866
20220112,1225,2160,2160,2155,2160,9950
20220112,1226,2160,2160,2155,2155,397507
20220112,1227,2150,2155,2150,2155,112710
20220112,1228,2155,2155,2150,2155,58234
20220112,1229,2155,2155,2150,2155,96162
20220112,1230,2155,2155,2150,2155,147162
20220112,1231,2155,2155,2150,2155,12094
20220112,1232,2155,2155,2150,2155,50179
20220112,1233,2155,2155,2150,2155,51004
20220112,1234,2155,2155,2150,2150,138503
20220112,1235,2155,2155,2150,2155,194138
20220112,1236,2155,2155,2150,2155,288164
20220112,1237,2155,2155,2150,2155,251972
20220112,1238,2155,2160,2150,2155,519918
20220112,1239,2155,2155,2150,2155,49779
20220112,1240,2150,2155,2150,2155,75671
20220112,1241,2155,2155,2150,2155,128362
20220112,1242,2155,2155,2150,2155,101129
20220112,1243,2155,2155,2150,2155,73250
20220112,1244,2155,2155,2150,2155,16926
20220112,1245,2150,2155,2150,2155,63976
20220112,1246,2155,2155,2150,2155,594369
20220112,1247,2150,2155,2150,2150,102911
20220112,1248,2150,2155,2150,2150,10638
20220112,1249,2150,2155,2150,2155,38952
20220112,1250,2155,2155,2150,2155,100974
20220112,1251,2155,2155,2150,2155,64963
20220112,1252,2155,2155,2150,2155,246598
20220112,1253,2155,2160,2155,2155,20401
20220112,1254,2155,2155,2150,2155,200138
20220112,1255,2155,2155,2150,2155,54561
20220112,1256,2155,2155,2155,2155,17687
20220112,1257,2155,2155,2150,2155,94672
20220112,1258,2155,2160,2155,2160,650125
20220112,1259,2155,2160,2150,2155,232744
20220112,1300,2155,2155,2150,2155,50080
20220112,1301,2155,2155,2150,2155,29761
20220112,1302,2155,2155,2150,2150,68981
20220112,1303,2155,2155,2150,2155,65148
20220112,1304,2155,2155,2150,2155,17297
20220112,1305,2155,2155,2150,2155,10540
20220112,1306,2155,2155,2150,2155,24246
20220112,1307,2155,2160,2150,2155,194989
20220112,1308,2155,2160,2155,2160,7998
20220112,1309,2160,2160,2155,2160,843882
20220112,1310,2155,2160,2150,2155,534688
20220112,1311,2155,2155,2150,2155,31618
20220112,1312,2155,2160,2155,2160,388329
20220112,1313,2160,2160,2155,2160,530008
20220112,1314,2160,2160,2150,2160,457818
20220112,1315,2155,2160,2155,2160,12941
20220112,1316,2160,2160,2155,2160,3569
20220112,1317,2160,2160,2155,2155,11680
20220112,1318,2155,2160,2155,2160,36641
20220112,1319,2160,2160,2155,2160,1199971
20220112,1320,2160,2160,2155,2155,159587
20220112,1321,2155,2160,2150,2155,444941
20220112,1322,2155,2155,2150,2155,64991
20220112,1323,2155,2155,2150,2155,199214
20220112,1324,2155,2155,2150,2155,113690
20220112,1325,2155,2155,2150,2155,81110
20220112,1326,2155,2155,2150,2155,28652
20220112,1327,2155,2155,2150,2155,38618
20220112,1328,2150,2155,2150,2155,12622
20220112,1329,2155,2155,2150,2150,10236
20220112,1330,2150,2155,2150,2155,105417
20220112,1331,2150,2155,2150,2155,43977
20220112,1332,2150,2155,2150,2155,31685
20220112,1333,2155,2155,2150,2155,16644
20220112,1334,2155,2155,2150,2155,29180
20220112,1335,2155,2155,2150,2155,6250
20220112,1336,2150,2155,2150,2155,31212
20220112,1337,2155,2155,2150,2155,13198
20220112,1338,2155,2155,2150,2155,61120
20220112,1339,2155,2155,2150,2155,97468
20220112,1340,2155,2155,2150,2155,171944
20220112,1341,2155,2155,2150,2155,35979
20220112,1342,2150,2155,2150,2155,10749
20220112,1343,2155,2155,2150,2155,4471
20220112,1344,2155,2155,2150,2155,7877
20220112,1345,2155,2155,2150,2155,10314
20220112,1346,2155,2155,2150,2155,167845
20220112,1347,2155,2155,2150,2155,24675
20220112,1348,2155,2155,2150,2150,21597
20220112,1349,2155,2155,2150,2155,165638
20220112,1350,2155,2155,2150,2155,174280
20220112,1351,2150,2155,2150,2155,186498
20220112,1352,2155,2155,2150,2155,87705
20220112,1353,2155,2155,2150,2155,42485
20220112,1354,2155,2155,2150,2155,617513
20220112,1355,2150,2155,2150,2150,32122
20220112,1356,2155,2155,2150,2155,161142
20220112,1357,2155,2155,2150,2155,32481
20220112,1358,2155,2155,2150,2155,26876
20220112,1359,2155,2155,2150,2155,24987
20220112,1400,2155,2155,2150,2150,898836
20220112,1401,2155,2155,2150,2155,30316
20220112,1402,2150,2155,2150,2155,68049
20220112,1403,2155,2155,2150,2155,21976
20220112,1404,2155,2155,2150,2150,83930
20220112,1405,2150,2155,2150,2155,1453220
20220112,1406,2155,2155,2150,2155,74957
20220112,1407,2150,2155,2150,2155,39698
20220112,1408,2155,2155,2150,2155,17650
20220112,1409,2155,2155,2150,2155,25640
20220112,1410,2155,2155,2150,2155,30130
20220112,1411,2155,2155,2150,2155,69857
20220112,1412,2150,2155,2150,2155,45282
20220112,1413,2150,2155,2150,2155,47769
20220112,1414,2155,2155,2150,2155,20101
20220112,1415,2155,2155,2150,2150,67341
20220112,1416,2155,2155,2150,2150,18872
20220112,1417,2155,2155,2150,2150,37011
20220112,1418,2150,2155,2150,2155,16123
20220112,1419,2155,2155,2150,2155,22457
20220112,1420,2155,2155,2150,2155,80547
20220112,1421,2155,2155,2150,2155,10917
20220112,1422,2155,2155,2150,2155,54943
20220112,1423,2155,2155,2150,2155,7315
20220112,1424,2155,2155,2150,2155,27975
20220112,1425,2155,2155,2150,2150,109317
20220112,1426,2150,2155,2150,2155,18255
20220112,1427,2155,2155,2150,2155,48335
20220112,1428,2155,2155,2150,2150,50260
20220112,1429,2155,2155,2150,2155,16265
20220112,1430,2155,2155,2150,2155,57102
20220112,1431,2155,2155,2150,2155,17198
20220112,1432,2155,2155,2150,2155,12538
20220112,1433,2155,2155,2150,2155,117817
20220112,1434,2155,2155,2150,2155,20581
20220112,1435,2155,2155,2150,2150,16117
20220112,1436,2155,2155,2150,2155,6046
20220112,1437,2150,2155,2150,2155,57288
20220112,1438,2150,2155,2150,2150,5929823
20220112,1439,2150,2155,2150,2150,280546
20220112,1440,2150,2155,2150,2150,137859
20220112,1441,2150,2155,2150,2155,109758
20220112,1442,2155,2155,2150,2150,146881
20220112,1443,2155,2155,2150,2150,1618171
20220112,1444,2150,2155,2150,2150,151272
20220112,1445,2150,2155,2150,2150,58760
20220112,1446,2155,2155,2145,2150,1462948
20220112,1447,2150,2155,2145,2155,571880
20220112,1448,2155,2155,2150,2150,46435
20220112,1449,2150,2155,2150,2155,415214
20220112,1450,2155,2155,2150,2155,207683
20220112,1451,2150,2155,2150,2155,21201
20220112,1452,2155,2155,2150,2150,76106
20220112,1453,2150,2155,2145,2145,462993
20220112,1454,2145,2150,2145,2150,78504
20220112,1455,2150,2150,2145,2150,56426
20220112,1456,2145,2150,2145,2145,345901
20220112,1457,2150,2150,2145,2150,127313
20220112,1458,2150,2150,2145,2150,45520
20220112,1459,2145,2150,2145,2150,128159
20220112,1500,2145,2150,2145,2150,155583
20220112,1501,2145,2150,2145,2150,79844
20220112,1502,2150,2150,2145,2150,192171
20220112,1503,2145,2150,2145,2150,95267
20220112,1504,2150,2150,2145,2150,212053
20220112,1505,2150,2150,2145,2145,50954
20220112,1506,2150,2150,2145,2150,127581
20220112,1507,2150,2150,2145,2150,128377
20220112,1508,2150,2150,2145,2150,100521
20220112,1509,2150,2150,2145,2150,83030
20220112,1510,2150,2150,2145,2150,155479
20220112,1511,2150,2150,2145,2150,130842
20220112,1512,2150,2150,2145,2150,130371
20220112,1513,2150,2150,2145,2150,168612
20220112,1514,2150,2150,2145,2145,73237
20220112,1515,2145,2150,2145,2150,240243
20220112,1516,2150,2150,2145,2150,146009
20220112,1517,2150,2150,2145,2145,253508
20220112,1518,2150,2150,2145,2150,234558
20220112,1519,2150,2150,2145,2145,377402
20220112,1520,2150,2150,2145,2150,749671
20220112,1530,2145,2145,2145,2145,3844537