날짜,시간,시가,고가,저가,종가,거래량
20220117,0901,2235,2245,2230,2235,5468573
20220117,0902,2240,2245,2235,2240,4259099
20220117,0903,2240,2240,2230,2240,5452644
20220117,0904,2235,2245,2235,2240,915781
20220117,0905,2235,2245,2230,2245,1797591
20220117,0906,2240,2245,2235,2240,388138
20220117,0907,2240,2255,2240,2245,2709322
20220117,0908,2250,2250,2235,2240,1577095
20220117,0909,2240,2245,2235,2235,1291674
20220117,0910,2240,2245,2235,2245,160872
20220117,0911,2245,2245,2235,2235,411586
20220117,0912,2235,2240,2235,2240,2643541
20220117,0913,2240,2250,2240,2245,2260596
20220117,0914,2245,2250,2240,2250,363615
20220117,0915,2250,2250,2240,2245,1694981
20220117,0916,2250,2250,2245,2250,58761
20220117,0917,2245,2250,2245,2245,458997
20220117,0918,2250,2260,2245,2255,2186605
20220117,0919,2260,2260,2245,2250,931515
20220117,0920,2250,2255,2240,2245,1935302
20220117,0921,2250,2250,2240,2245,501717
20220117,0922,2245,2250,2240,2250,77977
20220117,0923,2250,2250,2245,2250,32223
20220117,0924,2245,2250,2240,2250,865393
20220117,0925,2250,2255,2245,2250,1601251
20220117,0926,2255,2255,2250,2255,140535
20220117,0927,2250,2255,2245,2250,482184
20220117,0928,2250,2250,2245,2245,27796
20220117,0929,2250,2255,2245,2250,450368
20220117,0930,2245,2255,2245,2255,82016
20220117,0931,2255,2260,2250,2255,1463825
20220117,0932,2255,2260,2250,2255,432454
20220117,0933,2255,2255,2250,2250,40311
20220117,0934,2255,2260,2250,2260,225912
20220117,0935,2260,2260,2255,2255,142386
20220117,0936,2255,2260,2250,2255,352584
20220117,0937,2255,2260,2255,2255,206837
20220117,0938,2260,2260,2255,2255,41284
20220117,0939,2255,2260,2255,2255,35289
20220117,0940,2260,2265,2255,2265,2650706
20220117,0941,2265,2265,2260,2265,279074
20220117,0942,2260,2265,2255,2255,573514
20220117,0943,2255,2260,2255,2255,531303
20220117,0944,2255,2260,2255,2260,60063
20220117,0945,2260,2260,2255,2255,27927
20220117,0946,2255,2260,2250,2255,1575327
20220117,0947,2255,2260,2250,2260,53178
20220117,0948,2255,2260,2255,2260,12570
20220117,0949,2255,2265,2255,2260,2562992
20220117,0950,2260,2265,2255,2265,1376885
20220117,0951,2260,2265,2255,2265,232180
20220117,0952,2265,2265,2255,2255,28455
20220117,0953,2260,2260,2255,2260,636408
20220117,0954,2260,2260,2255,2260,76263
20220117,0955,2260,2265,2255,2260,1927527
20220117,0956,2260,2260,2250,2255,1528234
20220117,0957,2260,2260,2250,2250,86813
20220117,0958,2250,2260,2250,2255,1037092
20220117,0959,2255,2260,2250,2255,28834
20220117,1000,2260,2260,2255,2260,18097
20220117,1001,2260,2265,2255,2260,913123
20220117,1002,2265,2265,2260,2265,45722
20220117,1003,2265,2265,2260,2260,790145
20220117,1004,2260,2270,2260,2265,2533920
20220117,1005,2265,2270,2260,2260,75545
20220117,1006,2260,2270,2260,2265,210211
20220117,1007,2270,2270,2260,2265,102480
20220117,1008,2260,2265,2260,2265,21949
20220117,1009,2260,2270,2260,2270,238870
20220117,1010,2265,2270,2260,2265,1069631
20220117,1011,2265,2270,2260,2265,226549
20220117,1012,2270,2270,2260,2265,111487
20220117,1013,2260,2270,2260,2270,96297
20220117,1014,2270,2270,2265,2265,28122
20220117,1015,2265,2275,2265,2270,3399509
20220117,1016,2270,2275,2270,2270,44026
20220117,1017,2275,2275,2270,2275,278888
20220117,1018,2275,2275,2270,2270,205794
20220117,1019,2270,2275,2270,2275,46623
20220117,1020,2275,2275,2270,2275,77906
20220117,1021,2275,2280,2270,2275,2851520
20220117,1022,2280,2280,2270,2275,616350
20220117,1023,2280,2280,2275,2275,96705
20220117,1024,2275,2280,2275,2275,126064
20220117,1025,2280,2280,2275,2275,758799
20220117,1026,2280,2280,2275,2280,168634
20220117,1027,2280,2285,2275,2285,6984807
20220117,1028,2285,2285,2275,2280,446347
20220117,1029,2280,2285,2280,2280,178427
20220117,1030,2280,2285,2275,2275,935744
20220117,1031,2275,2285,2275,2280,708363
20220117,1032,2275,2285,2275,2280,425786
20220117,1033,2280,2280,2275,2280,60095
20220117,1034,2275,2285,2275,2285,1480131
20220117,1035,2285,2285,2280,2280,329329
20220117,1036,2280,2285,2280,2280,59511
20220117,1037,2285,2285,2280,2280,108876
20220117,1038,2285,2285,2280,2280,46255
20220117,1039,2280,2285,2280,2280,88282
20220117,1040,2285,2290,2280,2290,4844841
20220117,1041,2285,2290,2285,2290,396822
20220117,1042,2285,2290,2280,2280,76245
20220117,1043,2280,2285,2280,2280,83582
20220117,1044,2280,2285,2280,2280,267002
20220117,1045,2280,2285,2275,2275,1334525
20220117,1046,2280,2285,2275,2280,510750
20220117,1047,2280,2285,2275,2275,463092
20220117,1048,2275,2280,2275,2280,159323
20220117,1049,2280,2285,2275,2280,697592
20220117,1050,2280,2285,2280,2280,341493
20220117,1051,2280,2285,2275,2275,428006
20220117,1052,2280,2280,2275,2275,473118
20220117,1053,2280,2280,2275,2280,20733
20220117,1054,2280,2280,2275,2275,25619
20220117,1055,2275,2285,2275,2280,1609576
20220117,1056,2280,2285,2280,2280,159402
20220117,1057,2280,2285,2280,2285,202505
20220117,1058,2280,2285,2275,2280,187048
20220117,1059,2280,2285,2280,2280,84128
20220117,1100,2280,2285,2280,2280,108559
20220117,1101,2280,2285,2275,2275,139807
20220117,1102,2275,2280,2275,2280,16314
20220117,1103,2275,2280,2270,2275,1217263
20220117,1104,2280,2280,2275,2280,97084
20220117,1105,2275,2280,2275,2280,433730
20220117,1106,2275,2280,2275,2275,69061
20220117,1107,2275,2280,2275,2275,96517
20220117,1108,2275,2280,2275,2280,47672
20220117,1109,2280,2285,2275,2280,1695310
20220117,1110,2280,2285,2280,2280,40428
20220117,1111,2285,2285,2280,2285,40133
20220117,1112,2285,2285,2280,2285,122895
20220117,1113,2280,2285,2280,2280,12386
20220117,1114,2280,2285,2280,2285,23946
20220117,1115,2280,2285,2280,2280,56290
20220117,1116,2280,2285,2280,2280,20085
20220117,1117,2280,2285,2280,2280,278028
20220117,1118,2280,2285,2275,2280,162235
20220117,1119,2280,2285,2280,2285,35206
20220117,1120,2280,2285,2280,2280,10072
20220117,1121,2285,2290,2280,2285,3531247
20220117,1122,2285,2290,2280,2280,371921
20220117,1123,2285,2285,2280,2280,20852
20220117,1124,2285,2285,2280,2280,6415
20220117,1125,2285,2285,2280,2285,3092
20220117,1126,2280,2285,2280,2280,43977
20220117,1127,2280,2285,2280,2285,12948
20220117,1128,2285,2285,2280,2280,53467
20220117,1129,2285,2285,2280,2280,19793
20220117,1130,2285,2285,2280,2280,24879
20220117,1131,2285,2285,2280,2285,36052
20220117,1132,2280,2285,2280,2285,741
20220117,1133,2280,2285,2280,2285,110643
20220117,1134,2280,2285,2280,2285,131271
20220117,1135,2280,2285,2280,2280,30995
20220117,1136,2280,2285,2280,2285,2356
20220117,1137,2280,2285,2280,2285,24598
20220117,1138,2280,2285,2280,2285,157093
20220117,1139,2280,2285,2280,2280,117562
20220117,1140,2280,2285,2280,2280,108454
20220117,1141,2285,2285,2280,2280,29443
20220117,1142,2280,2285,2280,2280,19083
20220117,1143,2280,2285,2280,2280,10811
20220117,1144,2285,2285,2280,2280,19495
20220117,1145,2280,2285,2280,2285,1506241
20220117,1146,2285,2285,2280,2280,28914
20220117,1147,2280,2285,2280,2280,16717
20220117,1148,2280,2285,2280,2280,39219
20220117,1149,2280,2285,2280,2280,63861
20220117,1150,2280,2285,2275,2275,272797
20220117,1151,2280,2285,2275,2280,184372
20220117,1152,2280,2285,2275,2275,328650
20220117,1153,2280,2285,2275,2280,1525987
20220117,1154,2280,2280,2275,2280,102519
20220117,1155,2275,2280,2275,2275,8233
20220117,1156,2275,2280,2275,2280,13656
20220117,1157,2280,2280,2275,2275,80120
20220117,1158,2280,2280,2275,2275,47953
20220117,1159,2280,2280,2275,2280,19577
20220117,1200,2280,2280,2275,2280,70856
20220117,1201,2280,2280,2275,2275,107560
20220117,1202,2275,2280,2275,2280,23907
20220117,1203,2280,2280,2275,2280,16457
20220117,1204,2275,2280,2275,2275,7532
20220117,1205,2280,2280,2275,2280,110890
20220117,1206,2280,2280,2275,2280,12392
20220117,1207,2280,2285,2280,2280,1241998
20220117,1208,2280,2285,2275,2285,508843
20220117,1209,2285,2285,2280,2280,15875
20220117,1210,2285,2285,2280,2280,14200
20220117,1211,2280,2285,2280,2280,23896
20220117,1212,2280,2280,2275,2280,291676
20220117,1213,2280,2285,2275,2285,270249
20220117,1214,2280,2285,2280,2280,14648
20220117,1215,2280,2285,2280,2280,32620
20220117,1216,2280,2285,2280,2280,51784
20220117,1217,2280,2285,2280,2280,28835
20220117,1218,2280,2285,2280,2280,6110
20220117,1219,2280,2285,2280,2280,55016
20220117,1220,2285,2285,2280,2280,4198
20220117,1221,2285,2285,2280,2280,5375
20220117,1222,2280,2285,2280,2280,12887
20220117,1223,2285,2285,2280,2280,42368
20220117,1224,2280,2285,2280,2280,44800
20220117,1225,2285,2285,2280,2285,36703
20220117,1226,2285,2285,2280,2285,19899
20220117,1227,2285,2285,2280,2280,7575
20220117,1228,2280,2285,2280,2280,19152
20220117,1229,2280,2285,2280,2285,5201
20220117,1230,2280,2285,2280,2285,35747
20220117,1231,2280,2285,2280,2280,6422
20220117,1232,2280,2285,2275,2275,395072
20220117,1233,2275,2280,2275,2280,11754
20220117,1234,2280,2280,2275,2280,1593
20220117,1235,2275,2280,2275,2280,33372
20220117,1236,2280,2285,2275,2280,398850
20220117,1237,2280,2285,2280,2285,17013
20220117,1238,2285,2285,2280,2280,7797
20220117,1239,2280,2285,2280,2280,7146
20220117,1240,2280,2285,2280,2280,55142
20220117,1241,2285,2285,2280,2280,173074
20220117,1242,2285,2285,2280,2285,16417
20220117,1243,2280,2285,2280,2280,3469
20220117,1244,2285,2285,2280,2280,19291
20220117,1245,2280,2285,2280,2280,62553
20220117,1246,2280,2285,2280,2285,95751
20220117,1247,2280,2285,2280,2280,46850
20220117,1248,2285,2285,2280,2285,17644
20220117,1249,2280,2285,2280,2285,17015
20220117,1250,2280,2285,2280,2280,29323
20220117,1251,2280,2285,2280,2280,21153
20220117,1252,2280,2285,2280,2280,67077
20220117,1253,2280,2285,2280,2285,19606
20220117,1254,2285,2285,2280,2280,15110
20220117,1255,2280,2285,2280,2280,293384
20220117,1256,2280,2285,2275,2275,487128
20220117,1257,2280,2285,2275,2280,439098
20220117,1258,2280,2285,2280,2280,127013
20220117,1259,2280,2285,2280,2280,51847
20220117,1300,2285,2285,2280,2280,8342
20220117,1301,2280,2285,2280,2285,95548
20220117,1302,2280,2285,2280,2285,3636
20220117,1303,2285,2285,2280,2285,15299
20220117,1304,2280,2285,2280,2280,5522
20220117,1305,2280,2285,2280,2285,12235
20220117,1306,2285,2285,2280,2280,11290
20220117,1307,2285,2285,2280,2280,126939
20220117,1308,2280,2285,2280,2285,34590
20220117,1309,2285,2285,2280,2280,9279
20220117,1310,2280,2285,2280,2280,5505
20220117,1311,2285,2285,2280,2280,3752
20220117,1312,2280,2285,2280,2280,23080
20220117,1313,2285,2285,2280,2280,73749
20220117,1314,2280,2285,2280,2280,24076
20220117,1315,2280,2285,2280,2285,18574
20220117,1316,2285,2285,2280,2285,19235
20220117,1317,2280,2285,2280,2280,50293
20220117,1318,2280,2285,2280,2285,27125
20220117,1319,2280,2285,2280,2280,34228
20220117,1320,2285,2285,2280,2280,52082
20220117,1321,2285,2285,2280,2280,2324577
20220117,1322,2280,2285,2280,2285,661739
20220117,1323,2285,2285,2280,2285,2573015
20220117,1324,2285,2290,2285,2285,23511
20220117,1325,2285,2290,2285,2285,41842
20220117,1326,2285,2290,2285,2285,22687
20220117,1327,2285,2290,2285,2290,32816
20220117,1328,2285,2290,2285,2285,70421
20220117,1329,2285,2290,2285,2285,53838
20220117,1330,2285,2290,2285,2290,11297
20220117,1331,2285,2290,2285,2290,11511
20220117,1332,2285,2290,2285,2290,59796
20220117,1333,2290,2290,2285,2290,15095
20220117,1334,2290,2290,2285,2285,115818
20220117,1335,2285,2290,2285,2290,634001
20220117,1336,2285,2290,2285,2290,144354
20220117,1337,2285,2290,2285,2285,107122
20220117,1338,2290,2290,2285,2285,108186
20220117,1339,2290,2290,2285,2285,56360
20220117,1340,2285,2290,2285,2290,942503
20220117,1341,2290,2290,2285,2285,45981
20220117,1342,2290,2290,2285,2290,31581
20220117,1343,2285,2290,2285,2290,785412
20220117,1344,2285,2290,2285,2290,13617
20220117,1345,2285,2290,2285,2285,31577
20220117,1346,2290,2290,2285,2290,19391
20220117,1347,2290,2290,2285,2285,12458
20220117,1348,2285,2290,2285,2285,111929
20220117,1349,2285,2290,2285,2290,14829
20220117,1350,2290,2290,2285,2290,9687
20220117,1351,2290,2290,2285,2290,140602
20220117,1352,2285,2290,2285,2290,60381
20220117,1353,2290,2290,2285,2290,16867
20220117,1354,2285,2290,2285,2290,104930
20220117,1355,2285,2290,2285,2285,61664
20220117,1356,2285,2290,2285,2290,154853
20220117,1357,2285,2290,2285,2285,87385
20220117,1358,2285,2290,2285,2285,81596
20220117,1359,2285,2290,2285,2285,72102
20220117,1400,2285,2290,2285,2285,29482
20220117,1401,2285,2290,2285,2290,43035
20220117,1402,2285,2290,2285,2285,136831
20220117,1403,2285,2290,2285,2290,18070
20220117,1404,2285,2290,2285,2290,21566
20220117,1405,2290,2290,2285,2290,34134
20220117,1406,2290,2290,2285,2290,39796
20220117,1407,2290,2290,2285,2290,44236
20220117,1408,2290,2290,2285,2290,26216
20220117,1409,2285,2290,2285,2290,31790
20220117,1410,2290,2295,2285,2290,7835650
20220117,1411,2295,2295,2285,2285,2274583
20220117,1412,2290,2290,2285,2290,1343727
20220117,1413,2290,2290,2285,2285,20650
20220117,1414,2285,2290,2285,2290,8168
20220117,1415,2285,2290,2285,2290,19559
20220117,1416,2285,2290,2285,2290,3143
20220117,1417,2290,2290,2285,2290,24927
20220117,1418,2290,2290,2285,2290,1432
20220117,1419,2285,2290,2285,2290,222354
20220117,1420,2290,2290,2285,2290,4897
20220117,1421,2290,2290,2285,2290,37337
20220117,1422,2290,2290,2285,2285,181354
20220117,1423,2285,2290,2285,2285,116895
20220117,1424,2290,2290,2285,2285,47418
20220117,1425,2285,2290,2285,2290,13918
20220117,1426,2290,2290,2285,2290,33218
20220117,1427,2290,2290,2285,2290,6516
20220117,1428,2290,2290,2285,2290,4784
20220117,1429,2285,2290,2285,2285,161118
20220117,1430,2285,2290,2285,2285,9795
20220117,1431,2285,2290,2285,2285,138282
20220117,1432,2285,2290,2285,2285,241019
20220117,1433,2290,2290,2285,2285,34613
20220117,1434,2285,2290,2285,2290,88288
20220117,1435,2290,2295,2285,2295,1944114
20220117,1436,2290,2295,2290,2295,33798
20220117,1437,2290,2295,2290,2290,33740
20220117,1438,2290,2295,2290,2295,73829
20220117,1439,2290,2295,2290,2295,703147
20220117,1440,2290,2295,2290,2290,461874
20220117,1441,2290,2295,2290,2290,151347
20220117,1442,2295,2295,2290,2290,23419
20220117,1443,2290,2295,2290,2290,28500
20220117,1444,2290,2295,2290,2290,11178
20220117,1445,2290,2295,2290,2290,62430
20220117,1446,2290,2295,2290,2295,275505
20220117,1447,2295,2295,2290,2290,40050
20220117,1448,2290,2295,2290,2290,60829
20220117,1449,2290,2295,2290,2295,28705
20220117,1450,2290,2295,2290,2295,33836
20220117,1451,2290,2295,2290,2290,71341
20220117,1452,2290,2295,2290,2290,63437
20220117,1453,2290,2295,2290,2290,25629
20220117,1454,2290,2295,2290,2290,265582
20220117,1455,2290,2295,2290,2290,412501
20220117,1456,2290,2295,2290,2290,95876
20220117,1457,2290,2295,2290,2295,30895
20220117,1458,2290,2295,2290,2295,112691
20220117,1459,2290,2295,2290,2295,119172
20220117,1500,2295,2295,2290,2290,27197
20220117,1501,2295,2295,2290,2295,32576
20220117,1502,2290,2295,2290,2290,36873
20220117,1503,2295,2295,2290,2290,2293120
20220117,1504,2295,2295,2290,2295,2708284
20220117,1505,2295,2295,2290,2295,723641
20220117,1506,2295,2295,2290,2295,19062
20220117,1507,2295,2295,2290,2295,62870
20220117,1508,2290,2295,2285,2290,1336704
20220117,1509,2290,2290,2285,2290,1767411
20220117,1510,2285,2290,2285,2285,296823
20220117,1511,2290,2290,2280,2285,1221072
20220117,1512,2280,2290,2280,2285,154102
20220117,1513,2285,2290,2285,2285,570231
20220117,1514,2280,2285,2280,2280,640673
20220117,1515,2280,2285,2280,2280,300113
20220117,1516,2280,2285,2280,2280,215165
20220117,1517,2280,2285,2275,2280,983794
20220117,1518,2280,2280,2275,2275,204664
20220117,1519,2275,2280,2270,2275,1552679
20220117,1520,2275,2280,2270,2270,1654508
20220117,1530,2265,2265,2265,2265,2566609