날짜,시간,시가,고가,저가,종가,거래량
20220405,0901,20445,20510,20420,20470,394703
20220405,0902,20460,20495,20450,20450,153670
20220405,0903,20455,20460,20415,20430,118392
20220405,0904,20430,20430,20385,20395,186643
20220405,0905,20390,20390,20365,20365,87362
20220405,0906,20365,20390,20360,20375,105334
20220405,0907,20370,20405,20365,20375,159676
20220405,0908,20370,20370,20340,20360,133838
20220405,0909,20365,20370,20340,20350,81855
20220405,0910,20350,20360,20335,20340,74533
20220405,0911,20340,20340,20305,20320,106410
20220405,0912,20320,20325,20305,20315,56437
20220405,0913,20315,20335,20305,20320,63369
20220405,0914,20315,20320,20295,20305,182115
20220405,0915,20300,20300,20280,20295,194651
20220405,0916,20295,20295,20260,20265,175514
20220405,0917,20265,20265,20240,20240,113712
20220405,0918,20240,20245,20210,20220,145067
20220405,0919,20215,20215,20200,20210,72184
20220405,0920,20210,20230,20210,20220,123931
20220405,0921,20220,20220,20200,20210,97595
20220405,0922,20210,20210,20185,20190,140656
20220405,0923,20185,20205,20175,20205,145267
20220405,0924,20205,20220,20200,20215,102106
20220405,0925,20215,20215,20205,20210,73143
20220405,0926,20210,20215,20190,20215,74873
20220405,0927,20215,20235,20200,20200,122336
20220405,0928,20200,20210,20200,20205,51833
20220405,0929,20205,20215,20200,20215,12849
20220405,0930,20215,20220,20200,20215,32176
20220405,0931,20205,20215,20190,20195,89379
20220405,0932,20190,20195,20175,20190,195598
20220405,0933,20185,20190,20150,20160,234651
20220405,0934,20160,20200,20150,20195,69295
20220405,0935,20200,20220,20195,20205,75761
20220405,0936,20210,20225,20200,20225,38163
20220405,0937,20220,20230,20210,20220,50611
20220405,0938,20215,20230,20210,20210,41648
20220405,0939,20215,20225,20210,20225,27489
20220405,0940,20225,20235,20215,20215,62685
20220405,0941,20220,20220,20190,20200,83636
20220405,0942,20200,20205,20190,20205,15374
20220405,0943,20205,20205,20200,20205,7735
20220405,0944,20200,20200,20180,20185,30199
20220405,0945,20185,20200,20185,20195,9190
20220405,0946,20190,20195,20160,20160,169317
20220405,0947,20165,20180,20160,20160,56881
20220405,0948,20165,20175,20155,20170,63607
20220405,0949,20165,20185,20165,20175,37381
20220405,0950,20180,20185,20175,20185,14306
20220405,0951,20185,20195,20180,20185,10840
20220405,0952,20185,20205,20180,20205,32597
20220405,0953,20205,20210,20205,20210,29101
20220405,0954,20205,20210,20190,20200,24559
20220405,0955,20195,20205,20190,20195,16921
20220405,0956,20195,20205,20190,20205,20379
20220405,0957,20205,20220,20205,20215,21517
20220405,0958,20215,20215,20200,20215,29147
20220405,0959,20215,20220,20205,20215,16323
20220405,1000,20215,20220,20215,20220,36207
20220405,1001,20220,20230,20220,20220,55328
20220405,1002,20220,20220,20215,20215,22919
20220405,1003,20215,20215,20210,20210,43698
20220405,1004,20205,20210,20200,20205,10630
20220405,1005,20205,20215,20205,20210,6196
20220405,1006,20210,20210,20190,20195,61406
20220405,1007,20200,20200,20190,20190,24873
20220405,1008,20190,20200,20190,20200,8894
20220405,1009,20200,20205,20195,20205,6710
20220405,1010,20210,20220,20210,20215,18893
20220405,1011,20215,20215,20205,20205,5839
20220405,1012,20205,20220,20205,20220,9020
20220405,1013,20215,20225,20215,20220,26741
20220405,1014,20225,20225,20215,20220,8933
20220405,1015,20220,20225,20210,20225,9392
20220405,1016,20225,20230,20225,20225,14950
20220405,1017,20230,20235,20225,20230,42685
20220405,1018,20230,20240,20230,20235,30452
20220405,1019,20230,20235,20215,20215,48304
20220405,1020,20220,20230,20220,20220,1984
20220405,1021,20225,20225,20205,20210,23076
20220405,1022,20205,20215,20200,20205,22593
20220405,1023,20200,20210,20200,20205,15742
20220405,1024,20205,20225,20205,20220,18916
20220405,1025,20225,20225,20215,20215,5108
20220405,1026,20215,20215,20200,20200,28627
20220405,1027,20205,20205,20190,20195,41013
20220405,1028,20195,20195,20180,20185,80730
20220405,1029,20185,20185,20170,20175,64312
20220405,1030,20175,20180,20170,20180,22704
20220405,1031,20180,20195,20175,20185,18344
20220405,1032,20190,20195,20185,20195,10424
20220405,1033,20195,20205,20190,20200,13671
20220405,1034,20200,20200,20195,20195,4368
20220405,1035,20200,20200,20190,20190,3868
20220405,1036,20190,20195,20180,20195,9679
20220405,1037,20200,20210,20195,20210,21871
20220405,1038,20210,20210,20205,20210,6486
20220405,1039,20215,20215,20210,20210,16361
20220405,1040,20210,20220,20210,20215,15023
20220405,1041,20215,20215,20210,20210,7828
20220405,1042,20205,20210,20200,20200,20779
20220405,1043,20195,20200,20190,20190,26218
20220405,1044,20190,20195,20190,20195,2687
20220405,1045,20195,20200,20195,20195,2968
20220405,1046,20195,20210,20195,20200,8132
20220405,1047,20205,20205,20185,20185,24468
20220405,1048,20185,20200,20185,20200,18625
20220405,1049,20195,20215,20195,20210,30298
20220405,1050,20210,20215,20205,20215,20746
20220405,1051,20215,20220,20215,20220,2033
20220405,1052,20220,20240,20220,20240,132382
20220405,1053,20240,20245,20230,20235,75469
20220405,1054,20235,20255,20235,20255,141694
20220405,1055,20255,20255,20245,20250,36679
20220405,1056,20255,20255,20245,20245,20230
20220405,1057,20245,20255,20240,20255,41416
20220405,1058,20255,20265,20250,20255,47022
20220405,1059,20255,20260,20250,20260,17546
20220405,1100,20260,20260,20245,20245,48620
20220405,1101,20250,20255,20240,20255,6445
20220405,1102,20260,20275,20260,20265,50614
20220405,1103,20265,20265,20260,20265,17478
20220405,1104,20265,20280,20260,20275,22187
20220405,1105,20275,20275,20260,20265,26429
20220405,1106,20265,20275,20260,20260,31448
20220405,1107,20260,20260,20255,20260,5394
20220405,1108,20260,20265,20260,20260,6187
20220405,1109,20255,20255,20250,20250,26209
20220405,1110,20250,20255,20250,20255,5928
20220405,1111,20250,20250,20240,20250,19938
20220405,1112,20250,20250,20245,20250,2689
20220405,1113,20250,20255,20245,20255,6248
20220405,1114,20255,20260,20245,20245,10424
20220405,1115,20245,20250,20245,20250,5994
20220405,1116,20245,20250,20235,20240,53139
20220405,1117,20235,20240,20235,20240,3869
20220405,1118,20240,20250,20235,20245,5119
20220405,1119,20245,20250,20240,20250,3757
20220405,1120,20250,20255,20250,20255,9854
20220405,1121,20255,20255,20240,20250,12697
20220405,1122,20245,20245,20235,20235,9522
20220405,1123,20235,20240,20230,20235,28968
20220405,1124,20235,20250,20235,20250,10459
20220405,1125,20250,20255,20245,20250,3435
20220405,1126,20250,20255,20250,20250,1598
20220405,1127,20255,20265,20255,20265,15028
20220405,1128,20265,20270,20250,20250,39401
20220405,1129,20250,20250,20240,20245,16056
20220405,1130,20250,20250,20235,20240,16230
20220405,1131,20235,20235,20225,20235,22749
20220405,1132,20235,20240,20230,20240,8232
20220405,1133,20245,20250,20245,20245,6532
20220405,1134,20245,20250,20240,20250,1790
20220405,1135,20250,20255,20250,20255,4215
20220405,1136,20250,20255,20245,20250,15197
20220405,1137,20255,20255,20255,20255,16306
20220405,1138,20260,20260,20250,20250,3440
20220405,1139,20255,20260,20250,20255,1596
20220405,1140,20255,20260,20245,20245,6671
20220405,1141,20245,20250,20245,20250,7303
20220405,1142,20250,20255,20240,20255,11720
20220405,1143,20250,20265,20250,20260,20755
20220405,1144,20255,20260,20255,20255,2154
20220405,1145,20255,20260,20255,20260,773
20220405,1146,20260,20260,20255,20255,1664
20220405,1147,20255,20255,20245,20250,7469
20220405,1148,20250,20265,20250,20265,10871
20220405,1149,20265,20270,20260,20260,20218
20220405,1150,20260,20260,20255,20260,2482
20220405,1151,20260,20260,20250,20255,8221
20220405,1152,20250,20255,20245,20250,10304
20220405,1153,20250,20250,20245,20245,6351
20220405,1154,20250,20250,20245,20245,2281
20220405,1155,20250,20250,20245,20245,2257
20220405,1156,20245,20250,20245,20245,13140
20220405,1157,20245,20250,20240,20245,19237
20220405,1158,20245,20250,20245,20245,515
20220405,1159,20245,20255,20245,20250,8094
20220405,1200,20255,20255,20250,20255,2356
20220405,1201,20255,20265,20250,20260,11924
20220405,1202,20260,20260,20250,20260,806
20220405,1203,20255,20255,20250,20255,741
20220405,1204,20255,20260,20255,20260,16331
20220405,1205,20260,20265,20260,20265,10353
20220405,1206,20265,20265,20255,20260,1740
20220405,1207,20265,20300,20265,20295,114391
20220405,1208,20300,20300,20285,20285,16304
20220405,1209,20290,20295,20285,20285,10667
20220405,1210,20285,20290,20275,20280,16038
20220405,1211,20280,20295,20280,20295,12348
20220405,1212,20295,20295,20280,20280,18882
20220405,1213,20280,20290,20280,20285,7086
20220405,1214,20290,20290,20280,20290,9687
20220405,1215,20285,20290,20285,20290,5506
20220405,1216,20290,20290,20285,20285,2641
20220405,1217,20290,20305,20285,20300,54439
20220405,1218,20300,20310,20300,20305,39895
20220405,1219,20305,20320,20305,20320,71655
20220405,1220,20320,20325,20315,20325,27397
20220405,1221,20330,20330,20310,20310,57638
20220405,1222,20315,20320,20315,20315,6878
20220405,1223,20315,20315,20305,20305,31697
20220405,1224,20305,20305,20295,20305,35557
20220405,1225,20305,20310,20300,20300,8426
20220405,1226,20300,20300,20290,20290,21539
20220405,1227,20295,20295,20280,20285,7141
20220405,1228,20280,20280,20270,20275,35348
20220405,1229,20270,20275,20265,20270,44679
20220405,1230,20270,20275,20265,20270,24123
20220405,1231,20265,20270,20240,20240,41308
20220405,1232,20245,20255,20240,20250,72402
20220405,1233,20250,20255,20245,20245,9013
20220405,1234,20245,20250,20245,20245,4689
20220405,1235,20245,20250,20245,20245,4913
20220405,1236,20245,20245,20235,20240,14392
20220405,1237,20240,20245,20240,20245,1102
20220405,1238,20245,20245,20230,20235,29344
20220405,1239,20235,20245,20235,20245,4770
20220405,1240,20245,20250,20240,20245,2554
20220405,1241,20245,20250,20240,20250,3250
20220405,1242,20250,20255,20245,20255,3954
20220405,1243,20250,20250,20240,20245,3662
20220405,1244,20245,20245,20245,20245,1098
20220405,1245,20245,20250,20240,20250,3099
20220405,1246,20250,20250,20250,20250,3030
20220405,1247,20250,20250,20240,20240,38136
20220405,1248,20240,20240,20235,20235,2073
20220405,1249,20240,20250,20240,20245,11202
20220405,1250,20245,20250,20245,20250,2092
20220405,1251,20245,20250,20240,20240,1955
20220405,1252,20240,20245,20235,20245,9117
20220405,1253,20240,20245,20240,20245,4083
20220405,1254,20240,20250,20240,20250,16833
20220405,1255,20250,20255,20250,20250,2178
20220405,1256,20250,20255,20250,20250,5199
20220405,1257,20250,20255,20250,20255,11766
20220405,1258,20255,20260,20250,20255,1031
20220405,1259,20255,20260,20255,20260,17463
20220405,1300,20260,20260,20255,20255,12072
20220405,1301,20260,20260,20255,20255,33588
20220405,1302,20255,20255,20250,20250,5443
20220405,1303,20250,20250,20250,20250,31439
20220405,1304,20255,20260,20250,20260,2205
20220405,1305,20255,20260,20250,20255,4764
20220405,1306,20260,20260,20245,20255,4288
20220405,1307,20250,20255,20250,20250,2990
20220405,1308,20255,20255,20250,20255,4344
20220405,1309,20255,20255,20250,20250,1131
20220405,1310,20255,20255,20250,20255,1520
20220405,1311,20250,20250,20245,20250,12689
20220405,1312,20250,20250,20250,20250,794
20220405,1313,20255,20255,20245,20250,3099
20220405,1314,20250,20260,20250,20250,6644
20220405,1315,20255,20260,20250,20255,840
20220405,1316,20255,20255,20250,20250,222
20220405,1317,20250,20250,20250,20250,1362
20220405,1318,20250,20250,20245,20245,19587
20220405,1319,20240,20240,20230,20235,27890
20220405,1320,20235,20235,20225,20230,40434
20220405,1321,20230,20235,20205,20215,70445
20220405,1322,20210,20230,20210,20230,12486
20220405,1323,20235,20240,20230,20235,11459
20220405,1324,20235,20235,20225,20230,4322
20220405,1325,20230,20230,20225,20230,1596
20220405,1326,20230,20240,20230,20240,5370
20220405,1327,20240,20255,20240,20255,17430
20220405,1328,20250,20250,20240,20240,16751
20220405,1329,20245,20245,20230,20230,6566
20220405,1330,20235,20235,20230,20230,18013
20220405,1331,20225,20245,20220,20240,20590
20220405,1332,20240,20245,20235,20235,48879
20220405,1333,20235,20245,20235,20245,4372
20220405,1334,20245,20250,20240,20240,35933
20220405,1335,20245,20250,20240,20245,960
20220405,1336,20245,20245,20240,20245,3716
20220405,1337,20245,20245,20230,20235,32159
20220405,1338,20235,20240,20230,20240,3094
20220405,1339,20240,20250,20240,20245,4551
20220405,1340,20240,20245,20240,20245,7666
20220405,1341,20245,20250,20240,20245,552
20220405,1342,20245,20245,20230,20235,15622
20220405,1343,20230,20235,20230,20235,22597
20220405,1344,20230,20240,20230,20240,3084
20220405,1345,20235,20235,20230,20230,21678
20220405,1346,20230,20240,20225,20240,40722
20220405,1347,20240,20245,20235,20245,38395
20220405,1348,20245,20250,20240,20240,33316
20220405,1349,20250,20250,20240,20250,1072
20220405,1350,20245,20250,20245,20250,27333
20220405,1351,20255,20255,20250,20255,38591
20220405,1352,20255,20255,20240,20250,3941
20220405,1353,20255,20255,20245,20245,6417
20220405,1354,20250,20255,20250,20255,1286
20220405,1355,20255,20255,20255,20255,16641
20220405,1356,20255,20270,20255,20265,38362
20220405,1357,20265,20265,20260,20265,46687
20220405,1358,20265,20280,20265,20265,75490
20220405,1359,20270,20280,20265,20280,30482
20220405,1400,20270,20280,20270,20275,15219
20220405,1401,20275,20285,20275,20280,10071
20220405,1402,20275,20280,20270,20280,13034
20220405,1403,20280,20285,20275,20280,26563
20220405,1404,20275,20280,20275,20275,6753
20220405,1405,20275,20280,20270,20275,29324
20220405,1406,20270,20275,20270,20275,5529
20220405,1407,20270,20275,20265,20270,5199
20220405,1408,20270,20270,20265,20265,5216
20220405,1409,20265,20265,20255,20260,10959
20220405,1410,20260,20260,20255,20255,9230
20220405,1411,20250,20255,20250,20255,66
20220405,1412,20255,20260,20255,20260,6159
20220405,1413,20260,20275,20260,20270,8039
20220405,1414,20275,20280,20270,20275,7804
20220405,1415,20275,20280,20270,20280,9727
20220405,1416,20275,20290,20275,20290,13172
20220405,1417,20290,20300,20290,20295,40329
20220405,1418,20295,20295,20285,20290,24725
20220405,1419,20285,20290,20280,20285,4593
20220405,1420,20285,20290,20285,20290,5219
20220405,1421,20290,20300,20285,20295,33762
20220405,1422,20295,20300,20290,20295,7019
20220405,1423,20295,20295,20285,20285,9711
20220405,1424,20285,20285,20275,20280,8728
20220405,1425,20280,20300,20275,20300,25648
20220405,1426,20295,20305,20290,20305,46732
20220405,1427,20305,20305,20295,20295,10959
20220405,1428,20295,20300,20295,20300,6681
20220405,1429,20295,20300,20290,20295,20212
20220405,1430,20295,20295,20285,20285,16648
20220405,1431,20285,20285,20280,20285,6145
20220405,1432,20285,20285,20275,20280,15888
20220405,1433,20280,20285,20275,20280,29239
20220405,1434,20285,20290,20280,20285,288
20220405,1435,20285,20285,20275,20285,16164
20220405,1436,20280,20280,20275,20280,6455
20220405,1437,20280,20295,20280,20295,13619
20220405,1438,20290,20295,20285,20285,18425
20220405,1439,20285,20290,20280,20280,16336
20220405,1440,20280,20285,20280,20285,516
20220405,1441,20285,20285,20275,20280,37830
20220405,1442,20285,20285,20275,20280,12539
20220405,1443,20280,20290,20275,20290,7764
20220405,1444,20285,20290,20285,20285,7942
20220405,1445,20285,20290,20275,20275,10528
20220405,1446,20275,20275,20270,20275,18392
20220405,1447,20270,20280,20270,20280,16455
20220405,1448,20280,20280,20275,20275,4963
20220405,1449,20275,20275,20265,20270,7064
20220405,1450,20275,20275,20270,20270,10460
20220405,1451,20270,20285,20270,20280,45682
20220405,1452,20280,20290,20280,20290,21671
20220405,1453,20290,20290,20285,20285,30435
20220405,1454,20285,20285,20280,20285,1883
20220405,1455,20285,20285,20270,20275,9417
20220405,1456,20280,20290,20275,20290,8393
20220405,1457,20285,20305,20285,20295,116091
20220405,1458,20300,20300,20290,20295,15074
20220405,1459,20300,20300,20285,20290,57610
20220405,1500,20290,20290,20270,20270,19961
20220405,1501,20275,20290,20270,20285,18250
20220405,1502,20285,20290,20280,20285,15923
20220405,1503,20290,20305,20285,20300,51255
20220405,1504,20300,20305,20300,20300,2486
20220405,1505,20295,20305,20295,20305,56375
20220405,1506,20305,20305,20295,20305,10642
20220405,1507,20305,20310,20305,20305,19320
20220405,1508,20310,20310,20305,20310,30214
20220405,1509,20305,20310,20305,20305,3944
20220405,1510,20310,20320,20305,20315,90058
20220405,1511,20315,20320,20305,20310,55171
20220405,1512,20315,20315,20305,20310,5881
20220405,1513,20310,20310,20295,20295,26831
20220405,1514,20295,20300,20285,20290,32907
20220405,1515,20290,20295,20285,20290,7132
20220405,1516,20290,20295,20280,20290,21235
20220405,1517,20290,20290,20285,20290,36269
20220405,1518,20295,20295,20290,20290,44055
20220405,1519,20295,20295,20285,20290,22277
20220405,1520,20290,20295,20285,20295,113190
20220405,1530,20280,20280,20280,20280,316910