날짜,시간,시가,고가,저가,종가,거래량
20220121,0901,2365,2365,2350,2355,7157839
20220121,0902,2355,2355,2345,2355,10657768
20220121,0903,2355,2365,2350,2365,3223803
20220121,0904,2365,2370,2360,2365,1698290
20220121,0905,2370,2370,2355,2360,3088063
20220121,0906,2355,2365,2350,2350,1559585
20220121,0907,2350,2365,2350,2360,1839441
20220121,0908,2355,2365,2350,2360,1949487
20220121,0909,2360,2365,2355,2360,610466
20220121,0910,2360,2365,2355,2365,762152
20220121,0911,2365,2365,2360,2360,177972
20220121,0912,2360,2365,2355,2360,515454
20220121,0913,2355,2360,2350,2360,2065562
20220121,0914,2355,2360,2350,2355,1255635
20220121,0915,2360,2365,2355,2360,2023785
20220121,0916,2360,2365,2355,2355,421890
20220121,0917,2355,2360,2350,2355,2750720
20220121,0918,2355,2360,2350,2355,164549
20220121,0919,2360,2360,2350,2355,527099
20220121,0920,2350,2355,2350,2350,188212
20220121,0921,2355,2365,2350,2360,3110284
20220121,0922,2360,2365,2360,2365,938483
20220121,0923,2365,2370,2360,2365,2157049
20220121,0924,2365,2365,2355,2355,675990
20220121,0925,2355,2360,2355,2355,60609
20220121,0926,2355,2360,2350,2355,1448847
20220121,0927,2355,2360,2350,2355,200716
20220121,0928,2350,2360,2350,2355,2474704
20220121,0929,2355,2360,2350,2355,451892
20220121,0930,2355,2355,2350,2350,891460
20220121,0931,2355,2355,2350,2355,44351
20220121,0932,2350,2360,2350,2360,1373961
20220121,0933,2360,2360,2350,2355,233723
20220121,0934,2355,2360,2350,2360,366552
20220121,0935,2360,2365,2355,2360,1773251
20220121,0936,2355,2365,2355,2360,513007
20220121,0937,2360,2365,2355,2360,211536
20220121,0938,2360,2360,2355,2360,11456
20220121,0939,2360,2360,2350,2350,2382134
20220121,0940,2355,2360,2350,2350,288958
20220121,0941,2355,2360,2350,2355,426044
20220121,0942,2355,2360,2350,2360,786245
20220121,0943,2360,2365,2355,2360,1526142
20220121,0944,2360,2365,2355,2365,283098
20220121,0945,2365,2365,2360,2360,328830
20220121,0946,2360,2365,2355,2360,355630
20220121,0947,2360,2365,2355,2360,314608
20220121,0948,2355,2365,2355,2360,204002
20220121,0949,2365,2365,2355,2360,41109
20220121,0950,2360,2360,2350,2355,1557085
20220121,0951,2355,2360,2350,2355,136003
20220121,0952,2355,2360,2350,2360,795947
20220121,0953,2355,2360,2350,2350,122806
20220121,0954,2355,2355,2350,2355,52477
20220121,0955,2355,2360,2350,2360,345500
20220121,0956,2355,2360,2355,2355,25882
20220121,0957,2355,2360,2355,2360,1663
20220121,0958,2360,2360,2355,2360,1757
20220121,0959,2355,2360,2355,2355,8406
20220121,1000,2355,2365,2355,2365,2002693
20220121,1001,2360,2365,2355,2365,256831
20220121,1002,2360,2365,2360,2360,19041
20220121,1003,2365,2370,2360,2370,2498364
20220121,1004,2370,2375,2365,2370,3957018
20220121,1005,2370,2380,2370,2380,2092465
20220121,1006,2380,2380,2375,2380,650433
20220121,1007,2380,2385,2375,2380,5221012
20220121,1008,2380,2385,2375,2380,1802208
20220121,1009,2375,2385,2375,2385,994582
20220121,1010,2385,2390,2380,2385,2740849
20220121,1011,2385,2390,2385,2390,1730674
20220121,1012,2390,2395,2385,2395,1615503
20220121,1013,2390,2395,2390,2390,1202272
20220121,1014,2395,2395,2380,2385,3719629
20220121,1015,2385,2390,2380,2380,1433682
20220121,1016,2380,2385,2380,2385,100749
20220121,1017,2380,2385,2380,2380,295964
20220121,1018,2385,2390,2380,2385,1620377
20220121,1019,2385,2390,2380,2390,206977
20220121,1020,2390,2395,2385,2390,1675550
20220121,1021,2390,2395,2385,2390,1630500
20220121,1022,2385,2390,2385,2390,1186940
20220121,1023,2385,2390,2385,2385,38757
20220121,1024,2385,2390,2380,2380,670327
20220121,1025,2385,2390,2380,2380,429444
20220121,1026,2385,2385,2380,2380,127395
20220121,1027,2385,2385,2380,2380,503319
20220121,1028,2380,2385,2375,2375,1545364
20220121,1029,2375,2380,2370,2375,1035922
20220121,1030,2375,2375,2365,2365,1410029
20220121,1031,2370,2370,2365,2370,835099
20220121,1032,2370,2370,2365,2365,440953
20220121,1033,2365,2375,2365,2370,415844
20220121,1034,2375,2375,2365,2365,1049876
20220121,1035,2370,2370,2365,2365,65071
20220121,1036,2365,2375,2365,2370,106146
20220121,1037,2375,2375,2365,2375,899564
20220121,1038,2375,2375,2365,2370,166405
20220121,1039,2370,2375,2365,2370,57188
20220121,1040,2365,2375,2365,2375,488728
20220121,1041,2375,2375,2365,2370,122123
20220121,1042,2370,2375,2365,2370,803400
20220121,1043,2370,2375,2365,2370,961053
20220121,1044,2375,2380,2365,2375,1612242
20220121,1045,2370,2380,2370,2375,694307
20220121,1046,2375,2380,2370,2380,348308
20220121,1047,2375,2385,2375,2380,664803
20220121,1048,2380,2385,2375,2380,359407
20220121,1049,2375,2385,2375,2380,1390013
20220121,1050,2375,2385,2375,2385,215188
20220121,1051,2385,2385,2375,2380,540065
20220121,1052,2380,2385,2375,2380,123729
20220121,1053,2380,2385,2375,2380,42904
20220121,1054,2375,2380,2370,2370,345759
20220121,1055,2370,2375,2370,2370,427463
20220121,1056,2370,2375,2370,2375,369879
20220121,1057,2375,2375,2365,2370,242289
20220121,1058,2375,2375,2365,2365,268240
20220121,1059,2365,2375,2365,2370,179176
20220121,1100,2375,2375,2365,2370,312061
20220121,1101,2370,2370,2365,2365,111281
20220121,1102,2365,2370,2365,2370,72445
20220121,1103,2365,2370,2355,2355,3151172
20220121,1104,2355,2360,2355,2360,134216
20220121,1105,2360,2360,2355,2360,71744
20220121,1106,2355,2360,2350,2355,1520582
20220121,1107,2355,2355,2350,2355,429860
20220121,1108,2355,2360,2350,2355,1134237
20220121,1109,2355,2360,2350,2350,384784
20220121,1110,2350,2355,2350,2355,37812
20220121,1111,2355,2360,2350,2360,208739
20220121,1112,2355,2360,2355,2360,441857
20220121,1113,2355,2360,2350,2355,1596520
20220121,1114,2360,2360,2355,2360,148380
20220121,1115,2360,2360,2350,2350,310488
20220121,1116,2355,2360,2350,2360,437544
20220121,1117,2360,2360,2355,2360,15803
20220121,1118,2360,2360,2350,2355,480696
20220121,1119,2360,2360,2355,2355,21710
20220121,1120,2355,2360,2355,2360,874342
20220121,1121,2355,2365,2355,2360,208257
20220121,1122,2355,2365,2355,2360,130425
20220121,1123,2360,2365,2355,2360,516610
20220121,1124,2360,2365,2355,2365,69391
20220121,1125,2360,2365,2360,2360,40611
20220121,1126,2360,2365,2360,2360,83671
20220121,1127,2360,2365,2360,2360,12001
20220121,1128,2365,2365,2360,2365,1249523
20220121,1129,2365,2365,2360,2365,16462
20220121,1130,2360,2365,2360,2360,544
20220121,1131,2365,2370,2360,2365,1031897
20220121,1132,2370,2370,2365,2370,7978
20220121,1133,2370,2370,2360,2365,212054
20220121,1134,2370,2370,2365,2370,76212
20220121,1135,2365,2370,2365,2370,162061
20220121,1136,2370,2375,2365,2370,926385
20220121,1137,2370,2375,2370,2375,1256257
20220121,1138,2375,2375,2370,2370,20153
20220121,1139,2375,2375,2370,2375,25826
20220121,1140,2370,2375,2370,2370,107191
20220121,1141,2375,2375,2370,2375,41955
20220121,1142,2370,2375,2370,2370,62047
20220121,1143,2370,2375,2370,2370,158096
20220121,1144,2370,2380,2370,2375,1286713
20220121,1145,2370,2380,2370,2380,355053
20220121,1146,2380,2380,2375,2380,36042
20220121,1147,2380,2380,2375,2375,10308
20220121,1148,2380,2385,2375,2375,1094705
20220121,1149,2375,2380,2375,2380,195631
20220121,1150,2375,2380,2375,2375,71081
20220121,1151,2375,2380,2375,2375,17410
20220121,1152,2380,2380,2375,2375,64853
20220121,1153,2380,2380,2375,2380,104434
20220121,1154,2375,2380,2375,2375,277311
20220121,1155,2380,2385,2375,2385,274802
20220121,1156,2380,2385,2375,2385,1808892
20220121,1157,2380,2385,2380,2380,45911
20220121,1158,2385,2385,2375,2380,623025
20220121,1159,2380,2385,2375,2380,339410
20220121,1200,2380,2385,2375,2380,145008
20220121,1201,2380,2380,2375,2380,14744
20220121,1202,2380,2385,2375,2380,314513
20220121,1203,2380,2385,2375,2380,92963
20220121,1204,2380,2380,2375,2375,3254
20220121,1205,2375,2385,2375,2380,282381
20220121,1206,2380,2385,2375,2380,25568
20220121,1207,2380,2385,2380,2385,23642
20220121,1208,2380,2390,2380,2380,2227480
20220121,1209,2385,2385,2380,2380,36872
20220121,1210,2380,2385,2380,2385,17749
20220121,1211,2385,2390,2380,2380,421747
20220121,1212,2385,2390,2380,2390,144658
20220121,1213,2390,2390,2385,2385,124305
20220121,1214,2390,2390,2385,2390,41550
20220121,1215,2390,2390,2385,2385,172826
20220121,1216,2385,2390,2380,2380,449399
20220121,1217,2385,2390,2380,2385,345149
20220121,1218,2390,2390,2380,2385,269746
20220121,1219,2380,2390,2380,2385,1059049
20220121,1220,2385,2385,2380,2380,57734
20220121,1221,2385,2385,2380,2380,12403
20220121,1222,2385,2390,2380,2390,256247
20220121,1223,2385,2390,2380,2390,159346
20220121,1224,2385,2385,2380,2380,27338
20220121,1225,2380,2390,2380,2385,160049
20220121,1226,2390,2390,2380,2385,880841
20220121,1227,2385,2390,2385,2385,309461
20220121,1228,2385,2390,2385,2390,13723
20220121,1229,2385,2390,2385,2385,123544
20220121,1230,2385,2390,2385,2385,17546
20220121,1231,2390,2390,2385,2390,1295634
20220121,1232,2390,2390,2385,2385,56504
20220121,1233,2390,2390,2385,2390,17061
20220121,1234,2390,2395,2390,2395,3819376
20220121,1235,2395,2395,2385,2390,763103
20220121,1236,2390,2395,2385,2390,724181
20220121,1237,2395,2395,2390,2395,3154021
20220121,1238,2390,2395,2390,2395,64164
20220121,1239,2395,2395,2390,2395,17342
20220121,1240,2395,2395,2390,2395,75331
20220121,1241,2395,2395,2390,2390,202563
20220121,1242,2390,2395,2390,2390,220022
20220121,1243,2390,2395,2385,2385,380501
20220121,1244,2390,2395,2385,2390,603386
20220121,1245,2395,2395,2390,2390,42357
20220121,1246,2395,2395,2390,2390,62343
20220121,1247,2395,2395,2390,2390,62181
20220121,1248,2390,2395,2390,2390,610345
20220121,1249,2395,2395,2385,2385,435422
20220121,1250,2390,2395,2385,2395,406738
20220121,1251,2395,2395,2390,2395,29526
20220121,1252,2395,2395,2390,2390,38839
20220121,1253,2390,2395,2390,2395,24052
20220121,1254,2395,2395,2385,2390,194498
20220121,1255,2390,2390,2385,2390,84107
20220121,1256,2390,2395,2385,2385,347785
20220121,1257,2390,2395,2385,2390,185322
20220121,1258,2395,2395,2385,2385,66218
20220121,1259,2390,2390,2385,2390,26794
20220121,1300,2390,2390,2385,2385,25487
20220121,1301,2390,2390,2380,2385,695108
20220121,1302,2380,2385,2380,2380,72691
20220121,1303,2380,2385,2380,2385,300514
20220121,1304,2380,2385,2380,2380,902616
20220121,1305,2380,2385,2375,2380,539185
20220121,1306,2380,2385,2375,2380,858942
20220121,1307,2375,2380,2375,2375,220046
20220121,1308,2375,2385,2375,2380,351146
20220121,1309,2380,2380,2375,2380,128489
20220121,1310,2375,2385,2375,2385,425823
20220121,1311,2380,2385,2380,2380,10523
20220121,1312,2380,2385,2380,2380,59089
20220121,1313,2385,2385,2380,2385,11610
20220121,1314,2385,2385,2380,2385,746698
20220121,1315,2380,2385,2380,2385,870353
20220121,1316,2385,2390,2380,2385,207963
20220121,1317,2385,2390,2385,2390,323494
20220121,1318,2390,2390,2385,2390,145113
20220121,1319,2390,2395,2390,2390,1512357
20220121,1320,2395,2395,2385,2395,1261661
20220121,1321,2390,2395,2385,2390,111484
20220121,1322,2390,2390,2385,2390,5341
20220121,1323,2390,2395,2385,2395,197360
20220121,1324,2395,2395,2390,2390,11343
20220121,1325,2390,2395,2385,2390,152734
20220121,1326,2390,2390,2385,2390,23967
20220121,1327,2385,2390,2385,2385,2309783
20220121,1328,2390,2390,2385,2390,400403
20220121,1329,2390,2390,2380,2385,416036
20220121,1330,2385,2385,2380,2385,70969
20220121,1331,2385,2385,2380,2385,44583
20220121,1332,2385,2385,2380,2380,17304
20220121,1333,2380,2385,2380,2385,334981
20220121,1334,2385,2390,2380,2385,1140788
20220121,1335,2385,2390,2380,2390,223370
20220121,1336,2385,2390,2385,2385,11839
20220121,1337,2390,2390,2380,2385,334000
20220121,1338,2380,2390,2380,2390,373272
20220121,1339,2390,2390,2385,2385,15684
20220121,1340,2385,2390,2385,2390,19288
20220121,1341,2390,2395,2385,2390,1097760
20220121,1342,2390,2395,2385,2390,697334
20220121,1343,2390,2390,2385,2385,148363
20220121,1344,2385,2395,2385,2395,339929
20220121,1345,2395,2395,2385,2390,58884
20220121,1346,2390,2395,2385,2395,316896
20220121,1347,2390,2395,2390,2395,547456
20220121,1348,2390,2395,2390,2390,104761
20220121,1349,2395,2395,2390,2390,29270
20220121,1350,2390,2395,2390,2395,57897
20220121,1351,2395,2395,2390,2390,171802
20220121,1352,2390,2395,2390,2395,28321
20220121,1353,2395,2395,2390,2395,16864
20220121,1354,2390,2395,2390,2390,16835
20220121,1355,2395,2395,2390,2390,31265
20220121,1356,2390,2395,2390,2390,478233
20220121,1357,2390,2395,2385,2390,226619
20220121,1358,2390,2390,2385,2390,18333
20220121,1359,2390,2390,2385,2385,8519
20220121,1400,2390,2390,2385,2390,30098
20220121,1401,2385,2395,2385,2390,507494
20220121,1402,2385,2390,2380,2390,1295912
20220121,1403,2385,2395,2385,2390,540150
20220121,1404,2395,2395,2390,2390,18540
20220121,1405,2390,2395,2385,2390,25096
20220121,1406,2395,2395,2390,2395,10948
20220121,1407,2390,2395,2390,2390,82559
20220121,1408,2390,2395,2385,2390,196428
20220121,1409,2390,2390,2385,2385,8297
20220121,1410,2385,2390,2385,2385,2694
20220121,1411,2385,2390,2385,2385,15258
20220121,1412,2385,2390,2385,2385,348444
20220121,1413,2390,2395,2385,2390,24340
20220121,1414,2390,2395,2390,2390,27961
20220121,1415,2395,2395,2390,2395,41545
20220121,1416,2395,2395,2390,2390,79146
20220121,1417,2390,2395,2390,2390,98930
20220121,1418,2390,2395,2390,2390,150319
20220121,1419,2395,2395,2390,2390,1035863
20220121,1420,2390,2395,2385,2390,185995
20220121,1421,2390,2395,2390,2395,163629
20220121,1422,2390,2395,2390,2390,25992
20220121,1423,2390,2395,2390,2390,106457
20220121,1424,2390,2395,2390,2395,25777
20220121,1425,2395,2395,2390,2390,65561
20220121,1426,2390,2395,2390,2395,21357
20220121,1427,2390,2395,2385,2390,307347
20220121,1428,2390,2395,2385,2390,1895678
20220121,1429,2390,2395,2390,2395,472335
20220121,1430,2390,2395,2385,2390,136845
20220121,1431,2390,2390,2385,2390,12707
20220121,1432,2385,2390,2380,2385,2737318
20220121,1433,2385,2385,2380,2385,159294
20220121,1434,2385,2385,2375,2380,847299
20220121,1435,2380,2385,2375,2380,485574
20220121,1436,2380,2385,2375,2380,168541
20220121,1437,2380,2380,2375,2375,414413
20220121,1438,2375,2380,2375,2375,511392
20220121,1439,2380,2385,2375,2380,293913
20220121,1440,2385,2385,2375,2380,333951
20220121,1441,2380,2385,2375,2380,813856
20220121,1442,2380,2380,2375,2380,66465
20220121,1443,2380,2380,2375,2375,129163
20220121,1444,2375,2380,2375,2380,15185
20220121,1445,2380,2380,2375,2375,173167
20220121,1446,2375,2375,2370,2370,1070997
20220121,1447,2370,2370,2365,2370,2485802
20220121,1448,2370,2375,2365,2375,292919
20220121,1449,2370,2375,2370,2375,128744
20220121,1450,2370,2375,2370,2375,22377
20220121,1451,2375,2375,2370,2370,63677
20220121,1452,2370,2375,2370,2370,18849
20220121,1453,2370,2375,2365,2370,2782580
20220121,1454,2370,2375,2365,2370,127250
20220121,1455,2375,2375,2370,2370,120095
20220121,1456,2370,2375,2365,2375,1303874
20220121,1457,2375,2375,2370,2370,40645
20220121,1458,2370,2375,2370,2370,133655
20220121,1459,2370,2375,2370,2375,11396
20220121,1500,2375,2375,2365,2375,574365
20220121,1501,2375,2375,2370,2375,45364
20220121,1502,2375,2375,2365,2370,295096
20220121,1503,2375,2375,2365,2370,111198
20220121,1504,2370,2375,2365,2370,255965
20220121,1505,2365,2370,2365,2370,10394
20220121,1506,2365,2370,2365,2370,9485
20220121,1507,2365,2375,2365,2370,366863
20220121,1508,2370,2375,2365,2370,256790
20220121,1509,2375,2375,2370,2375,9871
20220121,1510,2375,2375,2370,2375,38640
20220121,1511,2370,2375,2370,2370,57466
20220121,1512,2375,2375,2370,2370,51717
20220121,1513,2370,2375,2370,2370,10168
20220121,1514,2370,2375,2370,2370,38025
20220121,1515,2370,2375,2370,2370,30398
20220121,1516,2370,2375,2370,2370,267434
20220121,1517,2370,2375,2365,2365,1114700
20220121,1518,2365,2370,2365,2370,69535
20220121,1519,2370,2375,2365,2370,1059871
20220121,1520,2365,2375,2365,2375,206612
20220121,1530,2365,2365,2365,2365,2444741