날짜,시간,시가,고가,저가,종가,거래량
20220103,1001,2135,2140,2130,2130,3799763
20220103,1002,2130,2130,2120,2130,1892333
20220103,1003,2130,2135,2120,2125,2889275
20220103,1004,2125,2135,2125,2135,1256179
20220103,1005,2130,2135,2130,2135,765806
20220103,1006,2130,2140,2130,2140,817689
20220103,1007,2140,2140,2130,2135,513381
20220103,1008,2135,2135,2125,2125,2806611
20220103,1009,2130,2135,2125,2135,1645065
20220103,1010,2130,2135,2125,2135,853987
20220103,1011,2130,2135,2130,2135,70671
20220103,1012,2135,2135,2125,2130,1243103
20220103,1013,2130,2135,2125,2125,139080
20220103,1014,2130,2130,2120,2120,5441944
20220103,1015,2120,2125,2115,2120,6387575
20220103,1016,2115,2120,2115,2120,416458
20220103,1017,2120,2120,2110,2115,5099071
20220103,1018,2115,2115,2110,2115,318117
20220103,1019,2110,2115,2110,2115,301807
20220103,1020,2115,2115,2110,2115,1363523
20220103,1021,2110,2115,2110,2115,509389
20220103,1022,2115,2115,2105,2110,5708536
20220103,1023,2115,2115,2105,2115,1643594
20220103,1024,2110,2115,2110,2115,134080
20220103,1025,2110,2115,2105,2110,1725540
20220103,1026,2110,2110,2105,2110,896667
20220103,1027,2110,2115,2105,2115,532490
20220103,1028,2115,2115,2110,2115,104233
20220103,1029,2115,2115,2105,2110,988095
20220103,1030,2110,2115,2105,2110,721428
20220103,1031,2110,2110,2105,2110,137817
20220103,1032,2110,2115,2105,2110,1600174
20220103,1033,2110,2115,2105,2110,239294
20220103,1034,2110,2110,2105,2105,126787
20220103,1035,2110,2110,2105,2110,64139
20220103,1036,2110,2110,2105,2110,46254
20220103,1037,2105,2115,2105,2115,69915
20220103,1038,2110,2115,2110,2110,37341
20220103,1039,2115,2115,2110,2115,213737
20220103,1040,2115,2120,2110,2115,1825650
20220103,1041,2115,2115,2110,2115,316734
20220103,1042,2110,2115,2110,2115,65491
20220103,1043,2115,2120,2110,2120,648271
20220103,1044,2120,2120,2115,2120,232373
20220103,1045,2120,2125,2115,2125,995148
20220103,1046,2120,2125,2120,2120,127092
20220103,1047,2120,2130,2120,2125,3413414
20220103,1048,2125,2135,2125,2130,3569048
20220103,1049,2130,2135,2130,2130,467875
20220103,1050,2130,2135,2125,2130,595964
20220103,1051,2130,2135,2125,2130,1275979
20220103,1052,2130,2130,2125,2125,92557
20220103,1053,2130,2130,2125,2125,173018
20220103,1054,2130,2135,2125,2130,1061765
20220103,1055,2125,2135,2125,2135,216643
20220103,1056,2135,2135,2125,2135,343882
20220103,1057,2130,2135,2130,2135,1561325
20220103,1058,2135,2140,2130,2140,2709393
20220103,1059,2140,2140,2135,2135,99589
20220103,1100,2140,2145,2135,2140,2810319
20220103,1101,2145,2145,2140,2145,99518
20220103,1102,2145,2145,2140,2145,107363
20220103,1103,2145,2145,2140,2145,35188
20220103,1104,2140,2150,2140,2145,2360717
20220103,1105,2145,2150,2145,2145,188406
20220103,1106,2145,2150,2140,2145,833971
20220103,1107,2150,2150,2140,2140,213717
20220103,1108,2145,2150,2140,2145,287265
20220103,1109,2150,2155,2145,2150,1921351
20220103,1110,2150,2155,2145,2145,479845
20220103,1111,2150,2150,2145,2145,60215
20220103,1112,2150,2155,2145,2150,238251
20220103,1113,2155,2155,2145,2145,109220
20220103,1114,2145,2150,2145,2145,65757
20220103,1115,2145,2150,2145,2145,389814
20220103,1116,2150,2150,2145,2145,88783
20220103,1117,2145,2150,2145,2145,17850
20220103,1118,2145,2150,2145,2145,132859
20220103,1119,2145,2150,2145,2150,23437
20220103,1120,2150,2155,2145,2155,589439
20220103,1121,2155,2155,2150,2150,134998
20220103,1122,2150,2155,2145,2145,1548352
20220103,1123,2150,2155,2145,2150,176797
20220103,1124,2150,2150,2145,2150,18980
20220103,1125,2150,2155,2145,2150,425584
20220103,1126,2150,2155,2145,2145,209792
20220103,1127,2150,2150,2145,2145,14445
20220103,1128,2145,2150,2145,2150,2660
20220103,1129,2150,2150,2145,2145,6790
20220103,1130,2145,2150,2145,2145,23229
20220103,1131,2150,2150,2145,2145,4234
20220103,1132,2145,2150,2145,2145,26799
20220103,1133,2150,2150,2140,2145,460288
20220103,1134,2145,2150,2140,2145,263205
20220103,1135,2150,2150,2145,2145,1137
20220103,1136,2145,2150,2140,2145,649355
20220103,1137,2145,2150,2145,2150,91403
20220103,1138,2150,2150,2145,2150,2417
20220103,1139,2150,2150,2145,2145,11786
20220103,1140,2145,2150,2145,2145,68620
20220103,1141,2145,2150,2145,2150,66884
20220103,1142,2150,2150,2145,2150,3318
20220103,1143,2145,2150,2145,2150,1544
20220103,1144,2145,2150,2145,2150,146631
20220103,1145,2145,2150,2145,2145,28198
20220103,1146,2150,2150,2140,2145,203401
20220103,1147,2140,2145,2140,2145,87710
20220103,1148,2145,2145,2140,2140,12301
20220103,1149,2140,2145,2140,2140,88722
20220103,1150,2145,2145,2140,2145,47224
20220103,1151,2140,2145,2140,2140,10924
20220103,1152,2145,2145,2140,2145,2168
20220103,1153,2145,2145,2140,2145,59178
20220103,1154,2140,2145,2140,2140,92878
20220103,1155,2145,2150,2140,2145,189689
20220103,1156,2145,2150,2145,2150,1087
20220103,1157,2150,2150,2145,2150,7836
20220103,1158,2145,2150,2145,2150,865
20220103,1159,2145,2150,2145,2150,450
20220103,1200,2145,2150,2145,2145,55312
20220103,1201,2150,2150,2145,2150,34021
20220103,1202,2145,2150,2140,2145,201039
20220103,1203,2145,2150,2140,2150,37678
20220103,1204,2145,2150,2145,2150,37171
20220103,1205,2145,2150,2145,2150,20291
20220103,1206,2145,2150,2145,2145,15265
20220103,1207,2150,2150,2145,2150,43215
20220103,1208,2145,2150,2145,2150,45333
20220103,1209,2150,2150,2145,2150,66261
20220103,1210,2150,2155,2145,2155,1034714
20220103,1211,2155,2155,2145,2155,526785
20220103,1212,2150,2155,2150,2150,6327
20220103,1213,2150,2155,2150,2150,37012
20220103,1214,2150,2160,2150,2155,1095237
20220103,1215,2155,2160,2155,2155,493563
20220103,1216,2155,2160,2150,2155,73061
20220103,1217,2155,2160,2155,2155,23507
20220103,1218,2155,2165,2155,2160,1362971
20220103,1219,2160,2165,2155,2160,146297
20220103,1220,2165,2165,2160,2165,29322
20220103,1221,2160,2165,2160,2160,2495255
20220103,1222,2160,2165,2160,2160,496100
20220103,1223,2165,2165,2160,2165,134431
20220103,1224,2165,2165,2160,2160,36113
20220103,1225,2160,2165,2155,2160,483983
20220103,1226,2155,2160,2155,2155,21672
20220103,1227,2155,2160,2155,2160,11914
20220103,1228,2160,2160,2155,2160,1121
20220103,1229,2160,2160,2155,2160,2331
20220103,1230,2160,2160,2155,2160,4503
20220103,1231,2155,2160,2155,2155,1328
20220103,1232,2160,2160,2155,2160,2633
20220103,1233,2160,2160,2155,2160,4963
20220103,1234,2160,2160,2155,2155,2835
20220103,1235,2160,2160,2155,2155,18006
20220103,1236,2160,2160,2155,2155,251908
20220103,1237,2155,2160,2155,2155,250336
20220103,1238,2160,2160,2155,2160,1896
20220103,1239,2160,2160,2155,2155,9684
20220103,1240,2155,2160,2155,2160,4429
20220103,1241,2155,2160,2155,2155,24531
20220103,1242,2155,2165,2155,2165,688302
20220103,1243,2160,2165,2160,2165,7994
20220103,1244,2160,2165,2160,2160,326626
20220103,1245,2160,2165,2155,2160,40251
20220103,1246,2160,2165,2155,2160,24505
20220103,1247,2155,2160,2155,2155,4770
20220103,1248,2155,2160,2155,2160,4309
20220103,1249,2160,2160,2155,2155,1339
20220103,1250,2155,2160,2155,2155,20554
20220103,1251,2160,2160,2155,2155,29675
20220103,1252,2155,2160,2155,2155,16698
20220103,1253,2155,2160,2155,2160,140081
20220103,1254,2155,2160,2150,2150,298347
20220103,1255,2155,2160,2150,2155,116726
20220103,1256,2155,2160,2150,2155,123412
20220103,1257,2155,2160,2155,2160,26476
20220103,1258,2155,2160,2155,2160,26966
20220103,1259,2160,2160,2155,2160,758
20220103,1300,2160,2160,2155,2155,11
20220103,1301,2160,2160,2150,2155,28433
20220103,1302,2155,2160,2150,2155,120121
20220103,1303,2155,2160,2150,2160,3812
20220103,1304,2160,2160,2155,2160,5722
20220103,1305,2155,2160,2155,2155,63496
20220103,1306,2160,2160,2155,2160,8448
20220103,1307,2160,2160,2155,2155,4302
20220103,1308,2160,2160,2155,2160,3146
20220103,1309,2155,2160,2155,2160,5923
20220103,1310,2155,2160,2155,2155,71256
20220103,1311,2155,2165,2155,2160,806513
20220103,1312,2155,2165,2155,2160,29949
20220103,1313,2160,2165,2155,2165,121265
20220103,1314,2160,2165,2155,2160,39198
20220103,1315,2165,2165,2160,2165,4702
20220103,1316,2165,2165,2160,2160,32361
20220103,1317,2160,2165,2160,2160,139599
20220103,1318,2160,2160,2155,2155,252961
20220103,1319,2155,2160,2155,2160,23105
20220103,1320,2160,2160,2155,2160,9219
20220103,1321,2160,2160,2155,2155,23713
20220103,1322,2160,2160,2155,2155,8855
20220103,1323,2160,2160,2155,2155,15399
20220103,1324,2160,2165,2155,2160,268274
20220103,1325,2160,2160,2155,2155,10206
20220103,1326,2160,2160,2155,2155,3818
20220103,1327,2155,2160,2155,2160,9890
20220103,1328,2160,2160,2155,2160,10286
20220103,1329,2160,2160,2155,2155,10862
20220103,1330,2160,2160,2155,2155,10045
20220103,1331,2160,2160,2155,2155,455818
20220103,1332,2155,2155,2150,2155,185358
20220103,1333,2155,2155,2150,2155,41547
20220103,1334,2155,2155,2150,2150,3324
20220103,1335,2155,2155,2150,2155,11346
20220103,1336,2150,2155,2150,2150,4616
20220103,1337,2155,2155,2150,2150,305
20220103,1338,2150,2155,2150,2150,8186
20220103,1339,2150,2155,2150,2155,109143
20220103,1340,2150,2155,2150,2155,408
20220103,1341,2155,2155,2150,2155,1141
20220103,1342,2150,2155,2145,2145,815644
20220103,1343,2145,2150,2145,2150,916961
20220103,1344,2150,2155,2150,2155,49951
20220103,1345,2150,2155,2145,2150,90962
20220103,1346,2150,2155,2150,2150,4170
20220103,1347,2150,2150,2145,2150,279449
20220103,1348,2150,2155,2145,2155,73044
20220103,1349,2150,2155,2150,2150,21048
20220103,1350,2155,2155,2150,2150,524
20220103,1351,2150,2155,2150,2150,4160
20220103,1352,2155,2155,2150,2150,3218
20220103,1353,2155,2155,2150,2150,130
20220103,1354,2155,2155,2150,2150,1119
20220103,1355,2150,2155,2150,2150,32205
20220103,1356,2150,2150,2145,2150,739683
20220103,1357,2145,2150,2145,2145,64086
20220103,1358,2145,2150,2145,2150,8276
20220103,1359,2150,2150,2140,2140,743170
20220103,1400,2140,2145,2140,2145,66210
20220103,1401,2145,2145,2140,2140,140290
20220103,1402,2145,2145,2140,2145,8333
20220103,1403,2140,2145,2140,2140,6384
20220103,1404,2145,2145,2140,2140,16701
20220103,1405,2145,2145,2140,2145,15146
20220103,1406,2145,2145,2140,2145,3038
20220103,1407,2140,2145,2140,2145,104242
20220103,1408,2145,2145,2140,2145,232862
20220103,1409,2140,2145,2135,2140,1348224
20220103,1410,2140,2140,2135,2135,30107
20220103,1411,2135,2145,2135,2140,290477
20220103,1412,2140,2140,2135,2140,24009
20220103,1413,2140,2145,2135,2145,268108
20220103,1414,2145,2145,2140,2145,1044
20220103,1415,2145,2145,2140,2145,856
20220103,1416,2140,2145,2140,2140,10730
20220103,1417,2145,2145,2140,2140,10223
20220103,1418,2140,2145,2140,2140,4044
20220103,1419,2140,2145,2140,2145,25359
20220103,1420,2145,2145,2140,2140,4194
20220103,1421,2145,2145,2140,2145,12142
20220103,1422,2145,2145,2140,2145,28082
20220103,1423,2145,2145,2140,2145,379732
20220103,1424,2145,2150,2145,2150,1094
20220103,1425,2145,2150,2145,2150,2788
20220103,1426,2145,2150,2145,2145,21175
20220103,1427,2150,2150,2145,2145,6611
20220103,1428,2150,2150,2145,2145,52206
20220103,1429,2150,2150,2145,2145,27074
20220103,1430,2150,2150,2145,2145,6234
20220103,1431,2145,2150,2145,2150,2613
20220103,1432,2150,2155,2145,2150,879809
20220103,1433,2150,2150,2145,2145,15185
20220103,1434,2150,2150,2145,2145,30577
20220103,1435,2150,2150,2145,2145,22319
20220103,1436,2150,2150,2145,2145,70610
20220103,1437,2150,2150,2145,2150,237
20220103,1438,2150,2155,2150,2150,361888
20220103,1439,2155,2155,2150,2150,5026
20220103,1440,2155,2155,2150,2150,118966
20220103,1441,2150,2155,2150,2150,19335
20220103,1442,2150,2155,2145,2145,200940
20220103,1443,2150,2150,2145,2150,30950
20220103,1444,2150,2155,2145,2150,223505
20220103,1445,2145,2150,2145,2145,3343
20220103,1446,2150,2150,2145,2150,6127
20220103,1447,2150,2150,2145,2150,935
20220103,1448,2145,2150,2145,2150,61435
20220103,1449,2150,2155,2145,2150,214710
20220103,1450,2145,2150,2145,2145,121744
20220103,1451,2145,2155,2145,2155,94573
20220103,1452,2155,2155,2145,2150,356680
20220103,1453,2150,2155,2145,2150,11895
20220103,1454,2155,2155,2150,2155,3658
20220103,1455,2155,2155,2150,2155,17824
20220103,1456,2150,2155,2150,2150,2632
20220103,1457,2150,2155,2145,2155,33255
20220103,1458,2150,2155,2150,2150,128
20220103,1459,2150,2155,2150,2150,2197
20220103,1500,2150,2155,2145,2150,240521
20220103,1501,2150,2155,2145,2145,6025
20220103,1502,2150,2150,2145,2150,3646
20220103,1503,2150,2150,2145,2145,15940
20220103,1504,2145,2150,2145,2150,35628
20220103,1505,2150,2150,2145,2145,6261
20220103,1506,2150,2150,2145,2150,715
20220103,1507,2150,2150,2145,2150,19460
20220103,1508,2145,2150,2145,2145,24631
20220103,1509,2145,2150,2145,2145,14908
20220103,1510,2145,2150,2145,2145,42739
20220103,1511,2150,2150,2145,2150,10951
20220103,1512,2145,2150,2145,2150,20068
20220103,1513,2150,2150,2145,2145,27218
20220103,1514,2145,2150,2145,2150,17273
20220103,1515,2145,2150,2145,2145,122727
20220103,1516,2145,2150,2145,2145,26060
20220103,1517,2150,2150,2145,2150,68150
20220103,1518,2145,2150,2145,2145,57704
20220103,1519,2145,2150,2145,2150,149485
20220103,1520,2145,2150,2145,2150,354330
20220103,1530,2150,2150,2150,2150,1568215