날짜,시간,시가,고가,저가,종가,거래량
20220107,0901,2225,2235,2220,2230,6798670
20220107,0902,2235,2240,2230,2230,1244275
20220107,0903,2230,2235,2230,2235,291258
20220107,0904,2230,2235,2225,2230,1595531
20220107,0905,2230,2230,2220,2225,1420049
20220107,0906,2225,2225,2220,2220,308669
20220107,0907,2225,2235,2220,2230,2087578
20220107,0908,2230,2235,2225,2230,914241
20220107,0909,2230,2235,2225,2230,372859
20220107,0910,2230,2230,2220,2230,1143736
20220107,0911,2225,2230,2220,2230,362854
20220107,0912,2230,2230,2220,2220,3606149
20220107,0913,2215,2220,2210,2215,2937966
20220107,0914,2220,2220,2210,2215,1599590
20220107,0915,2215,2220,2210,2215,713997
20220107,0916,2215,2220,2210,2220,476932
20220107,0917,2220,2220,2210,2215,1889353
20220107,0918,2215,2220,2210,2215,806833
20220107,0919,2215,2220,2210,2215,708939
20220107,0920,2215,2220,2210,2220,202026
20220107,0921,2220,2220,2210,2215,2102876
20220107,0922,2210,2220,2210,2210,848619
20220107,0923,2210,2215,2210,2210,88185
20220107,0924,2210,2215,2205,2210,5008263
20220107,0925,2210,2215,2205,2210,802271
20220107,0926,2210,2210,2205,2210,201383
20220107,0927,2210,2215,2205,2210,461675
20220107,0928,2205,2210,2205,2210,85444
20220107,0929,2210,2210,2205,2210,193636
20220107,0930,2210,2210,2205,2210,115834
20220107,0931,2210,2210,2205,2210,168228
20220107,0932,2210,2210,2205,2210,158392
20220107,0933,2210,2210,2200,2200,5500746
20220107,0934,2205,2205,2200,2205,159019
20220107,0935,2205,2205,2200,2205,201625
20220107,0936,2205,2205,2200,2205,535193
20220107,0937,2200,2205,2200,2205,534969
20220107,0938,2200,2205,2200,2200,176057
20220107,0939,2200,2205,2200,2205,344957
20220107,0940,2205,2205,2200,2205,125933
20220107,0941,2205,2205,2195,2200,7124378
20220107,0942,2195,2200,2195,2200,316588
20220107,0943,2200,2200,2190,2195,3724093
20220107,0944,2195,2195,2190,2195,468469
20220107,0945,2195,2195,2190,2195,680379
20220107,0946,2195,2200,2190,2195,3210020
20220107,0947,2200,2200,2195,2200,246584
20220107,0948,2200,2205,2195,2205,1064883
20220107,0949,2200,2205,2200,2205,128735
20220107,0950,2205,2205,2200,2205,63308
20220107,0951,2205,2210,2200,2205,1661826
20220107,0952,2205,2205,2200,2205,318293
20220107,0953,2205,2205,2200,2200,77146
20220107,0954,2200,2205,2195,2200,1238281
20220107,0955,2200,2205,2195,2200,370860
20220107,0956,2200,2205,2195,2200,692309
20220107,0957,2200,2200,2195,2200,28543
20220107,0958,2195,2200,2195,2200,34656
20220107,0959,2200,2205,2195,2200,804052
20220107,1000,2200,2205,2200,2205,23291
20220107,1001,2200,2205,2195,2205,658681
20220107,1002,2200,2205,2200,2200,177315
20220107,1003,2200,2205,2200,2200,33833
20220107,1004,2200,2205,2200,2205,6887
20220107,1005,2200,2205,2200,2200,57240
20220107,1006,2200,2205,2195,2200,1298728
20220107,1007,2200,2200,2195,2195,39500
20220107,1008,2195,2200,2195,2200,19930
20220107,1009,2195,2200,2195,2195,127120
20220107,1010,2195,2200,2195,2200,25268
20220107,1011,2195,2200,2195,2200,42481
20220107,1012,2195,2200,2195,2195,36193
20220107,1013,2195,2200,2195,2195,71144
20220107,1014,2200,2200,2195,2200,68460
20220107,1015,2195,2200,2195,2200,47727
20220107,1016,2200,2200,2195,2200,134540
20220107,1017,2200,2200,2195,2200,30509
20220107,1018,2200,2200,2195,2200,1835637
20220107,1019,2195,2200,2195,2195,1356395
20220107,1020,2195,2195,2190,2195,1704501
20220107,1021,2195,2200,2190,2195,1063851
20220107,1022,2195,2200,2195,2200,125708
20220107,1023,2195,2205,2195,2205,1278733
20220107,1024,2205,2205,2200,2205,33746
20220107,1025,2200,2205,2200,2200,32748
20220107,1026,2200,2205,2200,2200,24951
20220107,1027,2200,2200,2195,2195,633974
20220107,1028,2200,2200,2195,2195,10017
20220107,1029,2200,2200,2195,2195,4615
20220107,1030,2195,2200,2195,2195,36680
20220107,1031,2195,2200,2195,2195,16846
20220107,1032,2200,2200,2195,2200,37657
20220107,1033,2200,2205,2195,2205,397127
20220107,1034,2205,2205,2200,2200,1859
20220107,1035,2200,2205,2195,2195,239369
20220107,1036,2200,2205,2195,2200,142986
20220107,1037,2200,2205,2200,2200,24525
20220107,1038,2205,2205,2200,2205,59703
20220107,1039,2205,2210,2200,2200,1464410
20220107,1040,2200,2210,2200,2210,166227
20220107,1041,2205,2215,2205,2210,2214627
20220107,1042,2210,2210,2200,2205,1378888
20220107,1043,2205,2210,2205,2210,351903
20220107,1044,2205,2210,2205,2210,15940
20220107,1045,2210,2210,2205,2210,64410
20220107,1046,2210,2215,2205,2210,885795
20220107,1047,2210,2210,2205,2210,33320
20220107,1048,2205,2210,2200,2205,716568
20220107,1049,2205,2205,2200,2205,126697
20220107,1050,2205,2205,2200,2205,230143
20220107,1051,2210,2210,2200,2205,461686
20220107,1052,2205,2205,2200,2205,42778
20220107,1053,2205,2205,2200,2205,11140
20220107,1054,2205,2205,2200,2200,8949
20220107,1055,2200,2205,2200,2205,44574
20220107,1056,2205,2205,2200,2205,65098
20220107,1057,2200,2205,2200,2200,524071
20220107,1058,2200,2205,2195,2195,1266040
20220107,1059,2200,2200,2195,2200,10177
20220107,1100,2200,2200,2195,2200,21878
20220107,1101,2200,2200,2195,2200,252412
20220107,1102,2200,2200,2195,2200,31154
20220107,1103,2200,2205,2195,2200,401633
20220107,1104,2200,2205,2200,2200,1746
20220107,1105,2200,2210,2200,2205,823198
20220107,1106,2210,2210,2205,2205,43509
20220107,1107,2205,2210,2205,2205,13499
20220107,1108,2205,2215,2205,2210,1898579
20220107,1109,2215,2215,2210,2215,140837
20220107,1110,2215,2215,2210,2215,16813
20220107,1111,2215,2215,2210,2215,437858
20220107,1112,2210,2215,2210,2210,77720
20220107,1113,2215,2215,2210,2210,3225
20220107,1114,2215,2215,2210,2210,70830
20220107,1115,2215,2215,2210,2210,5614
20220107,1116,2210,2220,2210,2215,1846080
20220107,1117,2220,2220,2215,2220,283501
20220107,1118,2220,2220,2215,2220,284571
20220107,1119,2220,2220,2215,2215,19640
20220107,1120,2220,2220,2215,2220,35100
20220107,1121,2220,2220,2210,2215,663001
20220107,1122,2215,2220,2210,2215,739744
20220107,1123,2210,2215,2210,2210,40930
20220107,1124,2210,2215,2210,2210,113666
20220107,1125,2215,2215,2210,2215,616899
20220107,1126,2215,2215,2210,2210,37332
20220107,1127,2215,2215,2210,2215,111562
20220107,1128,2215,2220,2215,2220,738830
20220107,1129,2220,2220,2215,2220,52840
20220107,1130,2220,2220,2215,2220,133418
20220107,1131,2215,2220,2215,2220,95951
20220107,1132,2215,2220,2215,2220,120833
20220107,1133,2220,2220,2215,2220,27946
20220107,1134,2215,2225,2215,2225,2176291
20220107,1135,2220,2225,2220,2220,56987
20220107,1136,2220,2225,2220,2220,91737
20220107,1137,2225,2225,2220,2225,150774
20220107,1138,2225,2225,2220,2220,291303
20220107,1139,2220,2225,2215,2215,1098918
20220107,1140,2220,2225,2215,2215,1470793
20220107,1141,2220,2220,2215,2220,18132
20220107,1142,2215,2220,2215,2215,5759
20220107,1143,2215,2220,2215,2220,56599
20220107,1144,2215,2220,2210,2210,795864
20220107,1145,2215,2215,2210,2215,132039
20220107,1146,2215,2220,2210,2215,409942
20220107,1147,2215,2220,2215,2220,37716
20220107,1148,2215,2220,2210,2210,138762
20220107,1149,2210,2215,2210,2215,16731
20220107,1150,2215,2215,2210,2210,89795
20220107,1151,2215,2215,2205,2215,1174438
20220107,1152,2210,2215,2205,2210,235354
20220107,1153,2205,2215,2205,2210,810545
20220107,1154,2205,2210,2205,2210,26358
20220107,1155,2205,2210,2205,2210,2153
20220107,1156,2210,2210,2205,2210,77144
20220107,1157,2205,2210,2200,2205,1137156
20220107,1158,2205,2210,2200,2210,708699
20220107,1159,2205,2210,2200,2205,534623
20220107,1200,2205,2210,2200,2210,152098
20220107,1201,2205,2210,2205,2210,73347
20220107,1202,2210,2210,2205,2210,2727
20220107,1203,2205,2210,2205,2205,7324
20220107,1204,2210,2210,2205,2210,1071899
20220107,1205,2205,2210,2205,2205,137115
20220107,1206,2210,2210,2205,2210,16411
20220107,1207,2210,2210,2205,2210,11893
20220107,1208,2210,2210,2205,2205,3171
20220107,1209,2210,2210,2200,2205,643038
20220107,1210,2205,2210,2205,2205,29826
20220107,1211,2205,2210,2205,2205,21370
20220107,1212,2210,2210,2205,2205,2266
20220107,1213,2210,2210,2205,2210,17590
20220107,1214,2210,2210,2205,2205,4079
20220107,1215,2210,2210,2205,2210,19051
20220107,1216,2210,2210,2205,2205,424631
20220107,1217,2205,2210,2200,2205,384161
20220107,1218,2210,2210,2205,2205,227033
20220107,1219,2205,2210,2205,2210,957140
20220107,1220,2210,2210,2205,2205,30263
20220107,1221,2205,2210,2200,2205,189118
20220107,1222,2205,2210,2200,2210,72713
20220107,1223,2210,2210,2205,2205,556122
20220107,1224,2205,2210,2200,2205,245970
20220107,1225,2205,2205,2195,2195,2678679
20220107,1226,2195,2200,2195,2200,306897
20220107,1227,2200,2205,2195,2200,288358
20220107,1228,2200,2205,2195,2200,253784
20220107,1229,2200,2205,2195,2205,126450
20220107,1230,2200,2200,2195,2200,60765
20220107,1231,2195,2205,2195,2200,122136
20220107,1232,2200,2205,2195,2200,285973
20220107,1233,2200,2205,2200,2200,36969
20220107,1234,2200,2205,2200,2200,2631
20220107,1235,2200,2205,2200,2205,10143
20220107,1236,2200,2205,2200,2205,7650
20220107,1237,2205,2205,2200,2200,21620
20220107,1238,2205,2205,2200,2205,46612
20220107,1239,2200,2205,2200,2205,15304
20220107,1240,2205,2205,2200,2205,14028
20220107,1241,2205,2205,2200,2205,14834
20220107,1242,2205,2205,2200,2205,6035
20220107,1243,2205,2205,2200,2205,3213
20220107,1244,2200,2205,2200,2205,3898
20220107,1245,2205,2205,2200,2205,3097
20220107,1246,2200,2205,2200,2205,2764
20220107,1247,2205,2205,2200,2205,28516
20220107,1248,2200,2205,2200,2205,8136
20220107,1249,2205,2205,2200,2200,11202
20220107,1250,2200,2210,2200,2205,1731165
20220107,1251,2205,2205,2200,2205,7256
20220107,1252,2200,2205,2200,2200,18712
20220107,1253,2200,2205,2200,2200,16704
20220107,1254,2205,2205,2200,2205,88183
20220107,1255,2205,2205,2200,2205,11785
20220107,1256,2200,2205,2200,2205,20928
20220107,1257,2205,2210,2200,2205,957368
20220107,1258,2205,2205,2200,2205,35135
20220107,1259,2205,2205,2200,2205,14561
20220107,1300,2205,2205,2200,2205,642
20220107,1301,2200,2205,2200,2200,18583
20220107,1302,2205,2205,2200,2205,19377
20220107,1303,2205,2205,2200,2205,22749
20220107,1304,2205,2205,2200,2205,12615
20220107,1305,2200,2205,2200,2200,45885
20220107,1306,2200,2205,2200,2205,71635
20220107,1307,2205,2205,2195,2200,1178255
20220107,1308,2200,2205,2195,2200,99562
20220107,1309,2200,2205,2200,2205,1066
20220107,1310,2205,2205,2200,2200,33468
20220107,1311,2200,2210,2200,2210,463865
20220107,1312,2205,2210,2200,2205,1272206
20220107,1313,2205,2205,2200,2205,11842
20220107,1314,2205,2205,2200,2205,14642
20220107,1315,2205,2205,2200,2205,4879
20220107,1316,2200,2205,2200,2205,30394
20220107,1317,2205,2205,2200,2205,211
20220107,1318,2205,2205,2200,2205,1672
20220107,1319,2200,2205,2200,2205,11624
20220107,1320,2200,2205,2200,2205,11820
20220107,1321,2205,2205,2200,2205,6226
20220107,1322,2205,2205,2200,2205,25303
20220107,1323,2205,2205,2200,2205,31999
20220107,1324,2200,2205,2200,2205,16985
20220107,1325,2200,2205,2200,2205,9780
20220107,1326,2200,2205,2200,2200,72752
20220107,1327,2200,2205,2195,2205,1385003
20220107,1328,2200,2205,2195,2200,116705
20220107,1329,2200,2205,2195,2200,226287
20220107,1330,2200,2205,2200,2205,437684
20220107,1331,2205,2205,2195,2200,174775
20220107,1332,2200,2205,2195,2200,147735
20220107,1333,2200,2200,2195,2200,579813
20220107,1334,2200,2200,2195,2200,45136
20220107,1335,2195,2200,2195,2195,22951
20220107,1336,2195,2200,2195,2200,27969
20220107,1337,2195,2200,2195,2200,21911
20220107,1338,2195,2200,2195,2195,2988
20220107,1339,2200,2200,2195,2200,37840
20220107,1340,2195,2200,2195,2200,740837
20220107,1341,2200,2205,2200,2200,344791
20220107,1342,2200,2205,2200,2200,67737
20220107,1343,2205,2205,2200,2205,835
20220107,1344,2205,2205,2200,2200,14083
20220107,1345,2205,2205,2200,2200,251467
20220107,1346,2195,2200,2195,2200,10558
20220107,1347,2200,2200,2195,2200,6486
20220107,1348,2200,2200,2195,2200,7731
20220107,1349,2195,2200,2195,2200,16107
20220107,1350,2200,2200,2195,2195,346714
20220107,1351,2200,2200,2195,2195,13818
20220107,1352,2195,2200,2195,2200,18201
20220107,1353,2195,2200,2195,2200,9766
20220107,1354,2195,2200,2195,2200,49260
20220107,1355,2195,2200,2195,2200,55659
20220107,1356,2200,2200,2195,2200,5827
20220107,1357,2200,2200,2195,2200,4693
20220107,1358,2200,2200,2195,2195,634226
20220107,1359,2195,2200,2190,2195,3992993
20220107,1400,2195,2195,2190,2195,106656
20220107,1401,2195,2195,2190,2195,162672
20220107,1402,2195,2200,2190,2195,831342
20220107,1403,2195,2200,2195,2195,12306
20220107,1404,2200,2200,2195,2200,12464
20220107,1405,2195,2200,2195,2200,3962
20220107,1406,2195,2200,2195,2195,41502
20220107,1407,2195,2200,2195,2200,13108
20220107,1408,2200,2200,2195,2195,3076
20220107,1409,2195,2200,2195,2195,514485
20220107,1410,2200,2200,2195,2200,13625
20220107,1411,2200,2205,2195,2200,1385396
20220107,1412,2205,2205,2200,2205,28594
20220107,1413,2200,2200,2195,2195,171465
20220107,1414,2200,2200,2195,2195,36654
20220107,1415,2200,2200,2195,2195,26893
20220107,1416,2200,2200,2195,2200,36348
20220107,1417,2200,2200,2195,2200,11246
20220107,1418,2200,2200,2195,2200,3634
20220107,1419,2200,2200,2195,2200,43
20220107,1420,2195,2200,2190,2190,821268
20220107,1421,2190,2200,2190,2195,231484
20220107,1422,2195,2200,2195,2200,19255
20220107,1423,2195,2200,2195,2200,6116
20220107,1424,2200,2200,2195,2200,21078
20220107,1425,2200,2200,2195,2200,105698
20220107,1426,2200,2200,2195,2195,6385
20220107,1427,2195,2200,2195,2200,6578
20220107,1428,2200,2200,2195,2200,3023
20220107,1429,2200,2205,2195,2200,906741
20220107,1430,2200,2205,2195,2205,270182
20220107,1431,2200,2205,2200,2205,38722
20220107,1432,2205,2205,2200,2205,5930
20220107,1433,2205,2205,2200,2205,26386
20220107,1434,2200,2205,2200,2205,2092
20220107,1435,2205,2205,2200,2200,48613
20220107,1436,2205,2205,2200,2205,3406
20220107,1437,2200,2210,2200,2205,3008181
20220107,1438,2205,2205,2200,2205,454876
20220107,1439,2200,2205,2200,2200,67001
20220107,1440,2205,2205,2200,2200,149590
20220107,1441,2205,2205,2200,2205,15075
20220107,1442,2205,2205,2200,2200,158599
20220107,1443,2200,2205,2200,2200,681144
20220107,1444,2200,2205,2200,2200,51256
20220107,1445,2200,2205,2200,2205,46778
20220107,1446,2200,2205,2200,2205,192877
20220107,1447,2205,2210,2200,2205,829970
20220107,1448,2200,2205,2200,2205,1561
20220107,1449,2205,2205,2200,2205,12052
20220107,1450,2200,2205,2200,2200,2090
20220107,1451,2205,2205,2200,2200,8673
20220107,1452,2200,2205,2200,2200,2367
20220107,1453,2200,2205,2200,2200,82359
20220107,1454,2200,2205,2195,2200,1142599
20220107,1455,2200,2205,2200,2200,20295
20220107,1456,2200,2205,2195,2200,327766
20220107,1457,2200,2205,2195,2200,71751
20220107,1458,2200,2205,2195,2205,125972
20220107,1459,2200,2205,2200,2205,33703
20220107,1500,2200,2205,2200,2205,119954
20220107,1501,2200,2205,2195,2200,326043
20220107,1502,2200,2200,2195,2200,8824
20220107,1503,2200,2205,2195,2200,1108908
20220107,1504,2200,2205,2195,2200,170461
20220107,1505,2205,2205,2200,2200,19361
20220107,1506,2200,2205,2200,2205,11921
20220107,1507,2200,2205,2200,2205,14812
20220107,1508,2200,2205,2200,2200,43484
20220107,1509,2200,2205,2200,2205,13176
20220107,1510,2200,2205,2200,2200,180457
20220107,1511,2200,2205,2200,2200,40825
20220107,1512,2200,2205,2200,2205,38117
20220107,1513,2200,2205,2200,2200,17179
20220107,1514,2205,2205,2200,2200,154128
20220107,1515,2200,2205,2200,2205,1282766
20220107,1516,2200,2205,2200,2200,879976
20220107,1517,2200,2205,2195,2200,1211003
20220107,1518,2200,2200,2195,2195,450160
20220107,1519,2200,2205,2195,2205,869720
20220107,1520,2200,2205,2200,2200,102082
20220107,1530,2195,2195,2195,2195,2877709