날짜,시간,시가,고가,저가,종가,거래량
20220124,0901,2385,2385,2370,2370,10643145
20220124,0902,2370,2375,2365,2375,3079650
20220124,0903,2375,2380,2370,2380,1809061
20220124,0904,2380,2380,2375,2380,1155545
20220124,0905,2380,2380,2365,2375,5361070
20220124,0906,2370,2380,2370,2375,962632
20220124,0907,2370,2380,2370,2380,972707
20220124,0908,2380,2380,2370,2380,1025753
20220124,0909,2375,2380,2375,2380,1457898
20220124,0910,2375,2380,2370,2370,1548140
20220124,0911,2370,2375,2370,2375,124638
20220124,0912,2370,2380,2370,2380,661102
20220124,0913,2380,2380,2370,2380,520406
20220124,0914,2380,2380,2370,2375,1437708
20220124,0915,2380,2385,2375,2380,1496501
20220124,0916,2385,2385,2375,2380,716716
20220124,0917,2375,2380,2370,2380,957875
20220124,0918,2375,2380,2370,2375,1214417
20220124,0919,2380,2385,2375,2380,2224358
20220124,0920,2375,2385,2375,2385,973865
20220124,0921,2380,2385,2375,2385,291642
20220124,0922,2380,2390,2375,2390,1435859
20220124,0923,2385,2390,2385,2385,452176
20220124,0924,2390,2390,2375,2385,3725563
20220124,0925,2385,2390,2380,2390,652318
20220124,0926,2385,2395,2385,2385,3832891
20220124,0927,2390,2395,2385,2390,372351
20220124,0928,2395,2395,2385,2385,829346
20220124,0929,2390,2395,2385,2395,698096
20220124,0930,2395,2395,2385,2390,1221329
20220124,0931,2395,2395,2385,2395,424623
20220124,0932,2395,2400,2390,2400,1965058
20220124,0933,2400,2400,2390,2395,1143083
20220124,0934,2400,2405,2395,2405,2757290
20220124,0935,2405,2410,2400,2410,1171764
20220124,0936,2410,2410,2405,2410,542982
20220124,0937,2405,2415,2400,2410,3120447
20220124,0938,2410,2415,2405,2410,1470504
20220124,0939,2415,2415,2405,2405,560087
20220124,0940,2405,2415,2405,2410,707706
20220124,0941,2415,2415,2410,2415,1392274
20220124,0942,2415,2415,2410,2410,1316774
20220124,0943,2405,2415,2405,2415,1120666
20220124,0944,2410,2415,2410,2410,183346
20220124,0945,2415,2420,2410,2420,1948678
20220124,0946,2420,2420,2415,2415,63335
20220124,0947,2420,2420,2415,2420,355734
20220124,0948,2420,2425,2415,2425,2118716
20220124,0949,2425,2425,2420,2420,530236
20220124,0950,2425,2425,2415,2415,1231920
20220124,0951,2420,2425,2415,2420,744791
20220124,0952,2420,2425,2420,2425,326874
20220124,0953,2420,2425,2420,2425,707352
20220124,0954,2420,2425,2420,2425,304772
20220124,0955,2420,2430,2420,2425,2236130
20220124,0956,2425,2430,2420,2425,981787
20220124,0957,2420,2425,2420,2420,1041555
20220124,0958,2420,2425,2415,2420,550961
20220124,0959,2415,2425,2415,2420,330377
20220124,1000,2420,2425,2420,2420,88765
20220124,1001,2425,2430,2420,2425,1669479
20220124,1002,2420,2425,2420,2420,774852
20220124,1003,2425,2425,2420,2420,83778
20220124,1004,2425,2425,2415,2415,1044333
20220124,1005,2415,2420,2410,2415,890972
20220124,1006,2415,2420,2410,2415,926134
20220124,1007,2415,2420,2410,2415,447657
20220124,1008,2415,2420,2410,2410,192256
20220124,1009,2410,2415,2410,2410,309565
20220124,1010,2415,2415,2410,2415,1185869
20220124,1011,2415,2420,2410,2415,942345
20220124,1012,2420,2420,2415,2420,76638
20220124,1013,2415,2425,2415,2420,1507005
20220124,1014,2420,2425,2415,2420,461666
20220124,1015,2425,2425,2415,2420,42612
20220124,1016,2415,2425,2415,2425,231720
20220124,1017,2420,2425,2420,2425,69936
20220124,1018,2420,2425,2420,2420,87396
20220124,1019,2425,2425,2415,2415,826058
20220124,1020,2420,2420,2415,2415,90142
20220124,1021,2420,2420,2415,2420,64698
20220124,1022,2415,2420,2415,2420,16090
20220124,1023,2420,2425,2415,2425,415260
20220124,1024,2425,2425,2420,2425,14025
20220124,1025,2420,2425,2415,2420,116036
20220124,1026,2420,2425,2420,2425,28599
20220124,1027,2420,2425,2420,2420,34852
20220124,1028,2420,2425,2420,2420,103053
20220124,1029,2425,2425,2415,2420,1105824
20220124,1030,2415,2420,2415,2420,48962
20220124,1031,2420,2425,2415,2420,145927
20220124,1032,2420,2425,2420,2425,97360
20220124,1033,2420,2425,2420,2425,22881
20220124,1034,2425,2425,2415,2415,368016
20220124,1035,2415,2420,2410,2415,1623885
20220124,1036,2415,2420,2410,2415,404888
20220124,1037,2410,2420,2410,2420,448896
20220124,1038,2420,2420,2415,2415,63245
20220124,1039,2415,2420,2410,2415,322643
20220124,1040,2420,2420,2415,2415,1323694
20220124,1041,2415,2420,2410,2410,67150
20220124,1042,2410,2420,2410,2415,308143
20220124,1043,2415,2420,2410,2415,1000482
20220124,1044,2420,2425,2415,2425,2038157
20220124,1045,2420,2425,2420,2425,180664
20220124,1046,2425,2425,2420,2420,10997
20220124,1047,2420,2425,2420,2420,139414
20220124,1048,2425,2425,2420,2425,86248
20220124,1049,2420,2425,2420,2420,295640
20220124,1050,2420,2425,2420,2420,21257
20220124,1051,2425,2425,2420,2420,38703
20220124,1052,2420,2425,2420,2425,97834
20220124,1053,2425,2430,2420,2425,2590749
20220124,1054,2425,2430,2420,2425,1779312
20220124,1055,2430,2430,2425,2430,88239
20220124,1056,2430,2430,2425,2425,306174
20220124,1057,2425,2430,2420,2430,645447
20220124,1058,2430,2430,2425,2430,56929
20220124,1059,2430,2430,2425,2425,1331171
20220124,1100,2430,2430,2425,2430,73567
20220124,1101,2425,2430,2420,2425,1760346
20220124,1102,2420,2430,2420,2425,145450
20220124,1103,2425,2430,2420,2430,318791
20220124,1104,2425,2430,2425,2430,47142
20220124,1105,2430,2435,2425,2430,3350122
20220124,1106,2435,2435,2425,2430,552044
20220124,1107,2430,2435,2425,2430,328220
20220124,1108,2425,2430,2425,2425,93883
20220124,1109,2430,2430,2425,2425,75061
20220124,1110,2430,2430,2425,2425,47243
20220124,1111,2425,2430,2425,2425,67373
20220124,1112,2430,2430,2425,2430,12946
20220124,1113,2430,2430,2425,2430,197760
20220124,1114,2430,2435,2425,2430,956463
20220124,1115,2425,2430,2425,2430,122045
20220124,1116,2430,2435,2425,2425,420366
20220124,1117,2430,2435,2425,2430,208078
20220124,1118,2430,2435,2430,2435,105593
20220124,1119,2435,2435,2430,2435,364424
20220124,1120,2430,2440,2430,2435,2352610
20220124,1121,2435,2440,2430,2435,385760
20220124,1122,2435,2435,2430,2435,324252
20220124,1123,2435,2435,2430,2435,311096
20220124,1124,2435,2435,2430,2430,20649
20220124,1125,2430,2435,2430,2430,159412
20220124,1126,2435,2435,2430,2435,48820
20220124,1127,2430,2435,2430,2430,11970
20220124,1128,2435,2435,2430,2435,84695
20220124,1129,2435,2435,2430,2435,28231
20220124,1130,2435,2435,2430,2430,90308
20220124,1131,2430,2435,2430,2435,1010643
20220124,1132,2430,2435,2430,2435,42263
20220124,1133,2435,2435,2430,2435,49352
20220124,1134,2435,2435,2430,2435,51138
20220124,1135,2435,2435,2430,2435,25860
20220124,1136,2430,2435,2430,2430,21110
20220124,1137,2435,2435,2430,2430,29942
20220124,1138,2430,2435,2430,2430,14192
20220124,1139,2430,2435,2430,2430,221698
20220124,1140,2430,2435,2425,2430,662220
20220124,1141,2430,2430,2425,2425,51610
20220124,1142,2425,2430,2425,2425,47905
20220124,1143,2430,2430,2425,2425,657049
20220124,1144,2430,2430,2425,2425,697046
20220124,1145,2425,2425,2420,2425,291166
20220124,1146,2425,2425,2420,2420,29294
20220124,1147,2425,2425,2420,2425,24138
20220124,1148,2420,2430,2420,2425,845919
20220124,1149,2425,2430,2420,2425,64242
20220124,1150,2430,2430,2425,2430,18415
20220124,1151,2430,2435,2425,2435,816950
20220124,1152,2430,2435,2430,2430,36165
20220124,1153,2430,2435,2430,2430,5543
20220124,1154,2430,2435,2430,2435,7647
20220124,1155,2430,2435,2430,2430,36084
20220124,1156,2435,2435,2430,2430,111256
20220124,1157,2435,2440,2430,2440,895582
20220124,1158,2440,2440,2435,2435,158022
20220124,1159,2440,2440,2435,2440,154503
20220124,1200,2440,2445,2435,2440,2627883
20220124,1201,2440,2440,2435,2435,44377
20220124,1202,2435,2440,2435,2440,76390
20220124,1203,2440,2440,2430,2435,324698
20220124,1204,2435,2440,2435,2440,38829
20220124,1205,2435,2440,2435,2440,40033
20220124,1206,2435,2440,2435,2435,1520340
20220124,1207,2440,2440,2430,2435,172122
20220124,1208,2435,2440,2430,2435,288490
20220124,1209,2435,2440,2435,2440,141024
20220124,1210,2435,2440,2430,2435,53498
20220124,1211,2435,2440,2435,2435,15164
20220124,1212,2435,2440,2430,2435,85679
20220124,1213,2435,2435,2430,2430,28901
20220124,1214,2435,2435,2430,2435,175520
20220124,1215,2435,2440,2430,2435,117842
20220124,1216,2435,2440,2430,2440,586237
20220124,1217,2435,2440,2430,2435,714930
20220124,1218,2435,2440,2430,2435,24816
20220124,1219,2440,2440,2430,2435,49338
20220124,1220,2430,2435,2430,2435,8921
20220124,1221,2430,2435,2430,2430,7839
20220124,1222,2430,2435,2430,2430,11869
20220124,1223,2430,2435,2430,2430,48352
20220124,1224,2430,2435,2430,2430,23718
20220124,1225,2430,2435,2430,2430,15093
20220124,1226,2430,2435,2425,2425,778874
20220124,1227,2425,2435,2425,2425,105470
20220124,1228,2425,2430,2425,2425,37438
20220124,1229,2425,2430,2425,2430,84196
20220124,1230,2425,2430,2425,2425,15351
20220124,1231,2425,2430,2425,2430,38227
20220124,1232,2430,2430,2425,2430,60595
20220124,1233,2425,2430,2425,2430,16098
20220124,1234,2425,2430,2420,2425,2092519
20220124,1235,2425,2430,2420,2430,231975
20220124,1236,2425,2425,2420,2420,184214
20220124,1237,2425,2425,2420,2420,53132
20220124,1238,2420,2425,2420,2420,16533
20220124,1239,2420,2425,2420,2420,190234
20220124,1240,2420,2425,2415,2420,1209086
20220124,1241,2420,2425,2420,2420,136694
20220124,1242,2420,2425,2420,2420,85535
20220124,1243,2420,2425,2420,2420,39669
20220124,1244,2425,2425,2415,2415,460971
20220124,1245,2420,2425,2415,2420,2087282
20220124,1246,2420,2425,2415,2420,137111
20220124,1247,2420,2425,2420,2425,71731
20220124,1248,2425,2425,2415,2415,146144
20220124,1249,2415,2420,2415,2415,21334
20220124,1250,2415,2425,2415,2415,503436
20220124,1251,2420,2420,2415,2420,151477
20220124,1252,2425,2425,2415,2425,244044
20220124,1253,2425,2425,2420,2420,64991
20220124,1254,2420,2425,2420,2420,18408
20220124,1255,2425,2425,2420,2420,7463
20220124,1256,2420,2425,2420,2425,516017
20220124,1257,2420,2425,2420,2420,8176
20220124,1258,2420,2420,2415,2420,206453
20220124,1259,2415,2425,2415,2420,350187
20220124,1300,2420,2425,2415,2420,112843
20220124,1301,2425,2425,2420,2420,42054
20220124,1302,2425,2425,2415,2415,254344
20220124,1303,2415,2420,2415,2415,66070
20220124,1304,2415,2420,2415,2420,26405
20220124,1305,2420,2420,2415,2415,479788
20220124,1306,2415,2420,2415,2415,281139
20220124,1307,2415,2420,2410,2410,1207476
20220124,1308,2415,2420,2410,2415,679593
20220124,1309,2415,2415,2410,2415,97667
20220124,1310,2415,2420,2410,2420,614762
20220124,1311,2420,2420,2410,2410,149228
20220124,1312,2415,2420,2410,2415,284539
20220124,1313,2415,2420,2410,2415,182594
20220124,1314,2420,2420,2415,2415,100722
20220124,1315,2415,2420,2410,2415,135008
20220124,1316,2415,2420,2415,2415,30545
20220124,1317,2415,2420,2415,2415,42738
20220124,1318,2415,2420,2410,2420,488206
20220124,1319,2415,2420,2415,2420,16290
20220124,1320,2420,2425,2415,2420,1306696
20220124,1321,2420,2425,2415,2420,111133
20220124,1322,2415,2425,2415,2420,730003
20220124,1323,2420,2425,2415,2420,143306
20220124,1324,2420,2425,2415,2420,35941
20220124,1325,2420,2425,2420,2420,11550
20220124,1326,2420,2425,2420,2425,193997
20220124,1327,2425,2430,2420,2430,1322973
20220124,1328,2425,2430,2420,2425,398764
20220124,1329,2425,2425,2420,2425,26315
20220124,1330,2425,2425,2420,2425,84933
20220124,1331,2425,2425,2415,2420,338465
20220124,1332,2420,2420,2415,2420,15735
20220124,1333,2415,2425,2415,2420,203075
20220124,1334,2420,2425,2420,2425,3010
20220124,1335,2425,2425,2420,2425,117380
20220124,1336,2420,2425,2420,2425,4126
20220124,1337,2420,2425,2420,2425,7655
20220124,1338,2420,2425,2420,2425,11256
20220124,1339,2425,2425,2420,2425,46019
20220124,1340,2420,2425,2420,2420,2602
20220124,1341,2420,2425,2420,2420,4157
20220124,1342,2420,2425,2420,2425,2795
20220124,1343,2420,2425,2420,2425,428128
20220124,1344,2425,2425,2420,2420,145702
20220124,1345,2425,2425,2420,2425,1235
20220124,1346,2420,2425,2420,2425,34018
20220124,1347,2425,2425,2420,2420,47180
20220124,1348,2420,2430,2420,2425,95285
20220124,1349,2425,2430,2425,2430,19062
20220124,1350,2425,2430,2425,2425,23304
20220124,1351,2425,2430,2425,2425,32707
20220124,1352,2430,2430,2425,2425,74197
20220124,1353,2425,2430,2425,2425,38749
20220124,1354,2425,2430,2420,2425,711121
20220124,1355,2425,2430,2425,2430,39079
20220124,1356,2425,2430,2425,2430,25459
20220124,1357,2425,2430,2420,2425,346010
20220124,1358,2425,2430,2425,2425,147524
20220124,1359,2425,2430,2420,2430,178183
20220124,1400,2430,2430,2425,2425,56489
20220124,1401,2425,2430,2420,2430,326038
20220124,1402,2430,2430,2420,2425,89212
20220124,1403,2425,2430,2425,2425,49124
20220124,1404,2430,2430,2425,2425,19330
20220124,1405,2425,2430,2425,2425,12351
20220124,1406,2425,2430,2420,2430,287798
20220124,1407,2425,2430,2425,2425,22016
20220124,1408,2425,2430,2425,2425,2690
20220124,1409,2425,2430,2425,2425,73777
20220124,1410,2425,2430,2425,2430,21920
20220124,1411,2430,2430,2420,2420,1068587
20220124,1412,2425,2430,2425,2425,188922
20220124,1413,2425,2430,2420,2420,198451
20220124,1414,2425,2430,2420,2425,255021
20220124,1415,2430,2430,2425,2430,25641
20220124,1416,2425,2430,2425,2425,28200
20220124,1417,2425,2430,2425,2425,115997
20220124,1418,2430,2430,2420,2425,78798
20220124,1419,2425,2425,2420,2420,1032
20220124,1420,2425,2425,2420,2425,57152
20220124,1421,2425,2425,2420,2425,1199792
20220124,1422,2425,2425,2420,2420,119363
20220124,1423,2425,2425,2420,2420,119081
20220124,1424,2425,2425,2420,2420,229953
20220124,1425,2425,2425,2415,2415,240801
20220124,1426,2420,2420,2415,2415,26305
20220124,1427,2420,2420,2415,2420,180881
20220124,1428,2420,2420,2415,2415,96578
20220124,1429,2420,2420,2415,2420,13994
20220124,1430,2420,2420,2415,2420,27826
20220124,1431,2420,2420,2415,2415,86479
20220124,1432,2420,2420,2415,2415,61255
20220124,1433,2415,2420,2415,2420,43656
20220124,1434,2420,2425,2420,2425,853791
20220124,1435,2425,2425,2420,2420,52391
20220124,1436,2425,2425,2420,2425,9122
20220124,1437,2420,2430,2420,2425,934154
20220124,1438,2430,2430,2425,2425,164511
20220124,1439,2430,2435,2425,2430,5561625
20220124,1440,2430,2435,2430,2435,67555
20220124,1441,2430,2435,2430,2430,91528
20220124,1442,2430,2430,2425,2425,486586
20220124,1443,2430,2435,2425,2430,143840
20220124,1444,2430,2435,2425,2435,53222
20220124,1445,2435,2435,2425,2430,53086
20220124,1446,2430,2435,2425,2430,76580
20220124,1447,2430,2435,2425,2430,166541
20220124,1448,2430,2435,2425,2425,279543
20220124,1449,2430,2435,2425,2435,101338
20220124,1450,2435,2435,2425,2430,192152
20220124,1451,2435,2435,2425,2430,210862
20220124,1452,2430,2435,2425,2430,22118
20220124,1453,2430,2430,2425,2430,21584
20220124,1454,2430,2430,2425,2430,41525
20220124,1455,2430,2430,2425,2430,62499
20220124,1456,2430,2430,2425,2430,62130
20220124,1457,2430,2430,2425,2425,73240
20220124,1458,2430,2430,2425,2430,15809
20220124,1459,2430,2430,2425,2425,30249
20220124,1500,2430,2430,2425,2425,64560
20220124,1501,2430,2430,2420,2425,821911
20220124,1502,2425,2425,2420,2425,886313
20220124,1503,2425,2425,2420,2420,28614
20220124,1504,2425,2425,2420,2425,206537
20220124,1505,2425,2425,2420,2420,68401
20220124,1506,2425,2425,2420,2420,333651
20220124,1507,2425,2425,2415,2420,1829989
20220124,1508,2420,2420,2415,2420,96049
20220124,1509,2420,2425,2415,2420,1095948
20220124,1510,2420,2425,2415,2420,42653
20220124,1511,2420,2420,2415,2415,90673
20220124,1512,2420,2420,2415,2415,59742
20220124,1513,2420,2420,2415,2415,160659
20220124,1514,2420,2420,2415,2420,175767
20220124,1515,2415,2425,2415,2425,685885
20220124,1516,2420,2425,2415,2420,262984
20220124,1517,2420,2425,2415,2425,594695
20220124,1518,2420,2425,2420,2420,83319
20220124,1519,2420,2425,2420,2420,166980
20220124,1520,2425,2425,2420,2420,192275
20220124,1530,2415,2415,2415,2415,1480750