날짜,시간,시가,고가,저가,종가,거래량
20220421,0901,2525,2530,2515,2520,2692505
20220421,0902,2520,2520,2510,2520,5744283
20220421,0903,2525,2530,2520,2520,2182489
20220421,0904,2520,2530,2520,2530,1142552
20220421,0905,2525,2530,2525,2530,968526
20220421,0906,2530,2530,2525,2525,1875805
20220421,0907,2525,2525,2520,2525,28764
20220421,0908,2525,2525,2515,2515,1093783
20220421,0909,2515,2520,2510,2515,2354015
20220421,0910,2515,2520,2510,2510,6229209
20220421,0911,2510,2510,2505,2510,2696449
20220421,0912,2510,2515,2505,2515,2091776
20220421,0913,2510,2515,2505,2510,3510210
20220421,0914,2510,2515,2505,2510,598379
20220421,0915,2510,2510,2505,2510,181367
20220421,0916,2510,2510,2500,2510,3526466
20220421,0917,2505,2510,2505,2505,162803
20220421,0918,2510,2510,2500,2505,1095356
20220421,0919,2505,2510,2500,2505,1180244
20220421,0920,2505,2510,2500,2510,400807
20220421,0921,2510,2515,2505,2510,696720
20220421,0922,2510,2515,2505,2515,423767
20220421,0923,2515,2515,2510,2515,30019
20220421,0924,2515,2515,2510,2515,92480
20220421,0925,2515,2515,2510,2515,95021
20220421,0926,2515,2520,2510,2520,845549
20220421,0927,2515,2520,2515,2515,159647
20220421,0928,2515,2520,2510,2515,263462
20220421,0929,2515,2520,2515,2515,135450
20220421,0930,2520,2525,2515,2520,1433297
20220421,0931,2525,2525,2515,2520,235121
20220421,0932,2520,2520,2515,2520,128735
20220421,0933,2515,2520,2510,2515,447143
20220421,0934,2515,2515,2515,2515,1657443
20220421,0935,2515,2515,2510,2510,216458
20220421,0936,2515,2520,2510,2515,328487
20220421,0937,2515,2515,2510,2515,135123
20220421,0938,2515,2520,2510,2515,59912
20220421,0939,2515,2515,2510,2515,16105
20220421,0940,2515,2515,2510,2510,6475
20220421,0941,2515,2515,2510,2510,2259388
20220421,0942,2510,2515,2510,2510,53015
20220421,0943,2510,2515,2510,2510,245509
20220421,0944,2515,2515,2510,2515,10944
20220421,0945,2515,2515,2515,2515,564
20220421,0946,2515,2515,2510,2515,31162
20220421,0947,2515,2515,2510,2515,7757
20220421,0948,2515,2515,2510,2515,1056
20220421,0949,2510,2515,2505,2510,961898
20220421,0950,2510,2515,2510,2510,156927
20220421,0951,2510,2515,2510,2515,44205
20220421,0952,2515,2515,2510,2510,628957
20220421,0953,2515,2515,2515,2515,168223
20220421,0954,2515,2520,2510,2515,113020
20220421,0955,2515,2515,2510,2510,14397
20220421,0956,2510,2515,2510,2515,8608
20220421,0957,2515,2515,2510,2510,13522
20220421,0958,2515,2515,2510,2510,736268
20220421,0959,2510,2510,2505,2510,12177
20220421,1000,2505,2510,2505,2505,128927
20220421,1001,2505,2510,2505,2510,1703814
20220421,1002,2505,2510,2505,2510,15758
20220421,1003,2510,2510,2505,2510,83571
20220421,1004,2510,2510,2505,2510,46684
20220421,1005,2505,2510,2505,2510,240987
20220421,1006,2510,2515,2510,2515,7967
20220421,1007,2515,2515,2510,2515,29378
20220421,1008,2510,2515,2510,2515,6166
20220421,1009,2515,2515,2510,2515,18224
20220421,1010,2515,2515,2510,2510,74762
20220421,1011,2510,2515,2510,2510,9383
20220421,1012,2515,2515,2510,2510,7864
20220421,1013,2515,2515,2510,2510,264411
20220421,1014,2510,2510,2505,2505,17166
20220421,1015,2505,2510,2505,2510,13278
20220421,1016,2505,2510,2505,2505,10701
20220421,1017,2505,2510,2505,2510,13765
20220421,1018,2510,2510,2505,2505,15837
20220421,1019,2510,2510,2505,2510,1913167
20220421,1020,2505,2510,2505,2510,22786
20220421,1021,2505,2510,2505,2510,6801
20220421,1022,2510,2515,2510,2510,675194
20220421,1023,2510,2515,2510,2510,34338
20220421,1024,2510,2515,2510,2515,270193
20220421,1025,2510,2515,2510,2515,378035
20220421,1026,2515,2515,2510,2515,66735
20220421,1027,2515,2515,2505,2510,420371
20220421,1028,2510,2510,2505,2510,24904
20220421,1029,2510,2510,2505,2510,13584
20220421,1030,2505,2510,2505,2505,53873
20220421,1031,2510,2510,2505,2510,57923
20220421,1032,2510,2510,2505,2510,17000
20220421,1033,2510,2510,2505,2505,18029
20220421,1034,2505,2510,2505,2510,1094147
20220421,1035,2510,2510,2505,2505,4027
20220421,1036,2505,2510,2505,2505,603482
20220421,1037,2505,2505,2500,2500,313094
20220421,1038,2505,2505,2495,2500,6272642
20220421,1039,2500,2500,2495,2500,123727
20220421,1040,2500,2505,2495,2505,3004405
20220421,1041,2505,2505,2500,2505,299288
20220421,1042,2505,2505,2495,2500,372427
20220421,1043,2500,2500,2495,2500,164054
20220421,1044,2500,2500,2490,2495,2835827
20220421,1045,2500,2500,2490,2495,613902
20220421,1046,2500,2500,2490,2495,1192330
20220421,1047,2495,2500,2490,2500,360676
20220421,1048,2495,2500,2490,2500,2187837
20220421,1049,2495,2500,2495,2500,141124
20220421,1050,2500,2500,2495,2500,508702
20220421,1051,2495,2500,2490,2500,873436
20220421,1052,2495,2500,2495,2500,330795
20220421,1053,2500,2500,2495,2500,36000
20220421,1054,2500,2500,2495,2500,19517
20220421,1055,2500,2500,2495,2500,486172
20220421,1056,2500,2500,2490,2495,232752
20220421,1057,2500,2500,2495,2500,258147
20220421,1058,2500,2500,2495,2500,10585
20220421,1059,2500,2500,2495,2495,27387
20220421,1100,2500,2500,2495,2500,2627
20220421,1101,2495,2500,2495,2500,17428
20220421,1102,2495,2500,2495,2500,32968
20220421,1103,2500,2500,2495,2500,8500
20220421,1104,2500,2500,2495,2500,31061
20220421,1105,2500,2500,2495,2500,22238
20220421,1106,2500,2500,2495,2500,105116
20220421,1107,2500,2500,2490,2495,730173
20220421,1108,2495,2495,2490,2490,30005
20220421,1109,2490,2495,2490,2495,55877
20220421,1110,2490,2495,2490,2495,48735
20220421,1111,2495,2495,2490,2495,142582
20220421,1112,2495,2495,2490,2495,87033
20220421,1113,2495,2500,2490,2495,1337851
20220421,1114,2500,2500,2495,2500,461610
20220421,1115,2500,2500,2495,2500,3361
20220421,1116,2500,2500,2495,2500,28370
20220421,1117,2500,2500,2495,2500,10970
20220421,1118,2500,2500,2495,2495,6387
20220421,1119,2495,2500,2495,2500,3697
20220421,1120,2500,2500,2495,2500,9149
20220421,1121,2500,2500,2495,2500,37764
20220421,1122,2500,2500,2495,2495,47575
20220421,1123,2495,2500,2495,2500,29750
20220421,1124,2500,2500,2495,2500,8824
20220421,1125,2500,2500,2495,2500,13086
20220421,1126,2500,2500,2495,2495,6395
20220421,1127,2500,2500,2495,2500,1516
20220421,1128,2495,2500,2495,2500,66954
20220421,1129,2500,2500,2495,2500,33727
20220421,1130,2495,2500,2495,2500,6227
20220421,1131,2500,2500,2495,2500,7166
20220421,1132,2495,2500,2495,2495,13434
20220421,1133,2500,2500,2495,2495,4658
20220421,1134,2500,2500,2495,2500,45063
20220421,1135,2495,2500,2495,2500,105404
20220421,1136,2500,2500,2495,2500,30832
20220421,1137,2500,2500,2495,2500,2067837
20220421,1138,2500,2505,2500,2505,99039
20220421,1139,2500,2505,2500,2500,2266
20220421,1140,2500,2505,2500,2505,5745
20220421,1141,2500,2505,2500,2505,24161
20220421,1142,2505,2505,2500,2500,150677
20220421,1143,2500,2505,2500,2500,75448
20220421,1144,2500,2500,2495,2500,382012
20220421,1145,2500,2500,2495,2495,9690
20220421,1146,2500,2500,2495,2500,81879
20220421,1147,2500,2500,2495,2500,460996
20220421,1148,2500,2505,2495,2500,111966
20220421,1149,2500,2500,2500,2500,146171
20220421,1150,2500,2505,2500,2505,5002
20220421,1151,2500,2505,2500,2505,3584
20220421,1152,2505,2505,2500,2505,8021
20220421,1153,2500,2505,2500,2505,14523
20220421,1154,2500,2505,2500,2500,2825
20220421,1155,2500,2505,2500,2500,4643
20220421,1156,2500,2500,2500,2500,4161
20220421,1157,2500,2505,2500,2500,15814
20220421,1158,2505,2505,2500,2505,3548
20220421,1159,2505,2505,2500,2500,732103
20220421,1200,2500,2500,2500,2500,236084
20220421,1201,2495,2500,2495,2500,56998
20220421,1202,2500,2500,2495,2500,2128
20220421,1203,2500,2500,2500,2500,1251
20220421,1204,2500,2500,2495,2500,186909
20220421,1205,2505,2505,2500,2500,2595
20220421,1206,2505,2505,2500,2500,38233
20220421,1207,2505,2505,2500,2500,1602
20220421,1208,2505,2505,2505,2505,101
20220421,1209,2505,2505,2500,2500,8749
20220421,1210,2505,2505,2505,2505,138
20220421,1211,2505,2505,2505,2505,18080
20220421,1212,2505,2505,2505,2505,122806
20220421,1213,2505,2505,2500,2505,938183
20220421,1214,2505,2505,2505,2505,6060
20220421,1215,2505,2505,2500,2505,2913
20220421,1216,2505,2505,2500,2505,3376
20220421,1217,2505,2505,2500,2505,85056
20220421,1218,2500,2505,2500,2505,18974
20220421,1219,2505,2505,2500,2505,298970
20220421,1220,2505,2510,2505,2505,58852
20220421,1221,2505,2510,2505,2510,1764
20220421,1222,2510,2510,2505,2510,13643
20220421,1223,2510,2510,2505,2505,24991
20220421,1224,2505,2510,2505,2510,19749
20220421,1225,2510,2510,2505,2505,17235
20220421,1226,2505,2510,2505,2510,2560
20220421,1227,2510,2510,2510,2510,5771
20220421,1228,2510,2510,2510,2510,25964
20220421,1229,2510,2510,2505,2510,133208
20220421,1230,2510,2510,2505,2510,5205
20220421,1231,2505,2510,2505,2505,27163
20220421,1232,2510,2510,2505,2510,96135
20220421,1233,2510,2510,2505,2510,10503
20220421,1234,2510,2510,2505,2505,16915
20220421,1235,2505,2505,2505,2505,11687
20220421,1236,2505,2505,2505,2505,13035
20220421,1237,2510,2510,2505,2505,70474
20220421,1238,2505,2510,2505,2505,25588
20220421,1239,2510,2510,2505,2510,16353
20220421,1240,2510,2510,2510,2510,8506
20220421,1241,2510,2510,2510,2510,589
20220421,1242,2505,2510,2505,2510,11283
20220421,1243,2510,2510,2505,2510,25471
20220421,1244,2505,2510,2505,2510,1293
20220421,1245,2510,2510,2505,2510,11814
20220421,1246,2505,2510,2505,2510,327
20220421,1247,2510,2510,2510,2510,9112
20220421,1248,2510,2510,2505,2510,1461
20220421,1249,2510,2510,2505,2505,1256
20220421,1250,2505,2510,2505,2510,2797
20220421,1251,2510,2510,2510,2510,45191
20220421,1252,2510,2510,2510,2510,1956972
20220421,1253,2510,2515,2510,2510,811204
20220421,1254,2510,2515,2510,2510,232821
20220421,1255,2510,2515,2505,2510,176154
20220421,1256,2510,2510,2510,2510,23040
20220421,1257,2510,2510,2510,2510,11657
20220421,1258,2510,2515,2510,2510,11939
20220421,1259,2515,2515,2510,2515,1462
20220421,1300,2515,2515,2510,2515,26962
20220421,1301,2510,2515,2510,2510,137358
20220421,1302,2510,2515,2510,2510,11599
20220421,1303,2510,2515,2510,2510,362028
20220421,1304,2510,2515,2510,2510,127092
20220421,1305,2510,2510,2505,2505,61456
20220421,1306,2510,2515,2510,2510,43201
20220421,1307,2515,2515,2505,2510,540417
20220421,1308,2510,2515,2510,2515,3025
20220421,1309,2515,2515,2515,2515,4549
20220421,1310,2515,2515,2515,2515,4027
20220421,1311,2515,2515,2510,2515,6376
20220421,1312,2515,2515,2510,2515,5543
20220421,1313,2510,2515,2510,2510,19915
20220421,1314,2510,2515,2510,2510,60685
20220421,1315,2510,2515,2510,2510,41331
20220421,1316,2510,2510,2510,2510,407525
20220421,1317,2510,2510,2510,2510,7459
20220421,1318,2510,2515,2510,2515,351056
20220421,1319,2515,2515,2510,2510,255884
20220421,1320,2510,2510,2510,2510,246170
20220421,1321,2510,2510,2510,2510,56825
20220421,1322,2510,2510,2505,2510,9176
20220421,1323,2510,2510,2505,2505,13194
20220421,1324,2510,2510,2505,2510,132
20220421,1325,2505,2510,2505,2505,5359
20220421,1326,2510,2510,2505,2505,2363
20220421,1327,2510,2510,2505,2510,11757
20220421,1328,2510,2510,2505,2510,5240
20220421,1329,2510,2510,2505,2505,31745
20220421,1330,2505,2510,2505,2505,61023
20220421,1331,2505,2510,2505,2510,47769
20220421,1332,2510,2510,2505,2510,5651
20220421,1333,2510,2510,2505,2505,1078
20220421,1334,2505,2510,2505,2510,10385
20220421,1335,2510,2510,2505,2505,4785
20220421,1336,2510,2510,2505,2510,5937
20220421,1337,2510,2510,2505,2505,4047
20220421,1338,2510,2510,2505,2510,751
20220421,1339,2510,2510,2505,2510,18283
20220421,1340,2510,2510,2505,2505,23757
20220421,1341,2505,2510,2505,2510,7056
20220421,1342,2505,2510,2505,2505,33222
20220421,1343,2505,2510,2505,2505,248528
20220421,1344,2505,2505,2505,2505,239205
20220421,1345,2505,2510,2500,2505,827013
20220421,1346,2505,2505,2500,2505,163432
20220421,1347,2505,2505,2505,2505,425
20220421,1348,2505,2505,2500,2505,1605
20220421,1349,2505,2505,2500,2505,363844
20220421,1350,2500,2505,2500,2505,23755
20220421,1351,2505,2505,2500,2505,14006
20220421,1352,2505,2510,2500,2510,631159
20220421,1353,2505,2510,2505,2505,46228
20220421,1354,2505,2510,2505,2505,49775
20220421,1355,2505,2510,2505,2510,88718
20220421,1356,2505,2510,2505,2505,5846
20220421,1357,2505,2510,2505,2510,12619
20220421,1358,2505,2510,2505,2510,104
20220421,1359,2505,2505,2505,2505,1075
20220421,1400,2505,2510,2505,2505,4010
20220421,1401,2510,2510,2505,2510,24208
20220421,1402,2510,2515,2510,2510,885506
20220421,1403,2515,2515,2510,2510,278196
20220421,1404,2515,2515,2505,2510,96276
20220421,1405,2515,2515,2510,2510,501
20220421,1406,2515,2515,2510,2510,599812
20220421,1407,2505,2510,2505,2505,1003875
20220421,1408,2505,2510,2505,2505,161278
20220421,1409,2500,2510,2500,2505,345259
20220421,1410,2505,2510,2505,2505,302
20220421,1411,2510,2510,2505,2510,2095
20220421,1412,2510,2510,2500,2500,110796
20220421,1413,2505,2505,2505,2505,11186
20220421,1414,2505,2505,2500,2505,4133
20220421,1415,2505,2505,2500,2505,66517
20220421,1416,2500,2505,2500,2500,1509344
20220421,1417,2500,2500,2495,2500,388892
20220421,1418,2500,2500,2500,2500,183939
20220421,1419,2500,2500,2495,2500,39537
20220421,1420,2500,2505,2500,2500,106774
20220421,1421,2505,2505,2500,2505,27578
20220421,1422,2505,2505,2500,2505,4492
20220421,1423,2505,2505,2505,2505,660
20220421,1424,2505,2505,2500,2500,6256
20220421,1425,2505,2505,2500,2505,5688
20220421,1426,2505,2505,2500,2505,13859
20220421,1427,2500,2505,2500,2505,1720
20220421,1428,2505,2505,2500,2500,630624
20220421,1429,2505,2510,2505,2505,94234
20220421,1430,2505,2510,2500,2505,11140
20220421,1431,2505,2505,2505,2505,65441
20220421,1432,2505,2505,2500,2505,9931
20220421,1433,2505,2505,2500,2500,161145
20220421,1434,2505,2505,2505,2505,539
20220421,1435,2505,2505,2500,2505,280268
20220421,1436,2505,2505,2505,2505,1731
20220421,1437,2505,2505,2500,2505,8362
20220421,1438,2505,2505,2500,2500,42709
20220421,1439,2500,2505,2500,2500,1101
20220421,1440,2500,2505,2500,2505,2992
20220421,1441,2500,2505,2500,2505,40225
20220421,1442,2505,2510,2500,2505,210337
20220421,1443,2505,2510,2505,2510,43798
20220421,1444,2510,2510,2505,2505,73258
20220421,1445,2505,2510,2500,2500,56401
20220421,1446,2505,2505,2500,2500,14242
20220421,1447,2505,2505,2500,2505,155842
20220421,1448,2505,2510,2505,2505,17289
20220421,1449,2505,2505,2505,2505,5471
20220421,1450,2505,2510,2505,2510,3431
20220421,1451,2510,2510,2505,2510,34225
20220421,1452,2505,2510,2505,2510,91400
20220421,1453,2510,2510,2505,2505,35489
20220421,1454,2505,2510,2505,2510,5242
20220421,1455,2505,2510,2505,2510,4768
20220421,1456,2510,2510,2505,2505,6543
20220421,1457,2505,2510,2505,2510,38374
20220421,1458,2510,2510,2505,2510,1721
20220421,1459,2510,2510,2505,2505,9110
20220421,1500,2505,2510,2505,2510,61696
20220421,1501,2510,2510,2505,2505,15366
20220421,1502,2510,2510,2505,2505,12699
20220421,1503,2505,2510,2505,2505,2465045
20220421,1504,2510,2515,2505,2510,254381
20220421,1505,2510,2515,2510,2510,266226
20220421,1506,2515,2515,2510,2510,411092
20220421,1507,2510,2515,2510,2510,2354
20220421,1508,2510,2515,2505,2510,449800
20220421,1509,2510,2515,2510,2510,168558
20220421,1510,2510,2515,2510,2510,16796
20220421,1511,2510,2515,2510,2510,14865
20220421,1512,2510,2515,2510,2510,5931
20220421,1513,2515,2515,2510,2510,12552
20220421,1514,2515,2520,2510,2520,2663116
20220421,1515,2520,2520,2510,2515,437245
20220421,1516,2515,2520,2515,2515,150601
20220421,1517,2515,2520,2510,2515,55964
20220421,1518,2515,2520,2515,2520,23089
20220421,1519,2520,2520,2515,2520,50776
20220421,1520,2520,2520,2515,2520,87372
20220421,1530,2515,2515,2515,2515,984773