날짜,시간,시가,고가,저가,종가,거래량
20220425,0901,2645,2650,2640,2645,8256310
20220425,0902,2645,2650,2635,2640,8605841
20220425,0903,2640,2650,2640,2650,4167121
20220425,0904,2650,2650,2645,2650,3130134
20220425,0905,2650,2650,2640,2645,1627836
20220425,0906,2645,2650,2640,2640,913575
20220425,0907,2640,2645,2635,2640,2324301
20220425,0908,2635,2645,2630,2640,1740002
20220425,0909,2640,2645,2635,2640,635199
20220425,0910,2640,2645,2630,2635,1663804
20220425,0911,2635,2640,2635,2635,409261
20220425,0912,2635,2645,2635,2640,1019328
20220425,0913,2640,2640,2635,2640,74885
20220425,0914,2640,2640,2635,2635,152055
20220425,0915,2635,2640,2630,2640,2175339
20220425,0916,2640,2640,2630,2630,323106
20220425,0917,2630,2635,2630,2630,188052
20220425,0918,2630,2635,2630,2635,148939
20220425,0919,2635,2640,2630,2640,2616342
20220425,0920,2635,2640,2635,2640,184966
20220425,0921,2640,2640,2635,2640,59632
20220425,0922,2640,2640,2630,2635,1727996
20220425,0923,2635,2640,2635,2640,2221509
20220425,0924,2640,2645,2635,2640,319811
20220425,0925,2640,2640,2635,2635,97886
20220425,0926,2640,2645,2635,2645,1868278
20220425,0927,2645,2645,2635,2640,857621
20220425,0928,2640,2645,2635,2640,232925
20220425,0929,2640,2645,2635,2640,249917
20220425,0930,2640,2645,2635,2640,2036250
20220425,0931,2640,2640,2630,2630,233652
20220425,0932,2635,2635,2630,2635,178765
20220425,0933,2630,2640,2630,2635,1437011
20220425,0934,2635,2640,2630,2640,283531
20220425,0935,2640,2640,2635,2635,202071
20220425,0936,2635,2635,2630,2635,61242
20220425,0937,2635,2640,2635,2640,445105
20220425,0938,2640,2640,2635,2635,220216
20220425,0939,2635,2635,2630,2635,32704
20220425,0940,2635,2635,2630,2630,2406894
20220425,0941,2630,2635,2630,2630,1446837
20220425,0942,2630,2635,2625,2625,641387
20220425,0943,2625,2630,2620,2625,4065198
20220425,0944,2625,2630,2625,2630,516116
20220425,0945,2625,2630,2625,2625,66341
20220425,0946,2625,2630,2620,2625,1014102
20220425,0947,2625,2625,2620,2625,402863
20220425,0948,2625,2625,2620,2625,434819
20220425,0949,2625,2625,2620,2625,281148
20220425,0950,2625,2625,2620,2625,83121
20220425,0951,2620,2630,2620,2625,514813
20220425,0952,2625,2630,2620,2625,311800
20220425,0953,2625,2630,2625,2630,20631
20220425,0954,2630,2630,2625,2630,32284
20220425,0955,2630,2630,2625,2630,151571
20220425,0956,2630,2635,2625,2630,1807038
20220425,0957,2630,2630,2625,2630,98664
20220425,0958,2630,2630,2620,2625,1572833
20220425,0959,2625,2630,2625,2630,390730
20220425,1000,2630,2630,2625,2630,137586
20220425,1001,2630,2630,2625,2630,351757
20220425,1002,2630,2630,2625,2630,240223
20220425,1003,2630,2630,2625,2625,31241
20220425,1004,2625,2625,2620,2625,349386
20220425,1005,2625,2630,2625,2625,228976
20220425,1006,2625,2630,2625,2625,27787
20220425,1007,2625,2630,2625,2630,9922
20220425,1008,2625,2630,2625,2630,9769
20220425,1009,2625,2630,2625,2630,32727
20220425,1010,2630,2635,2625,2635,1578625
20220425,1011,2635,2635,2630,2635,1517137
20220425,1012,2640,2640,2635,2635,260036
20220425,1013,2635,2640,2635,2640,410522
20220425,1014,2640,2645,2640,2645,3011277
20220425,1015,2645,2645,2640,2645,3300674
20220425,1016,2640,2645,2640,2645,774268
20220425,1017,2645,2650,2645,2650,980103
20220425,1018,2645,2655,2645,2650,2894069
20220425,1019,2655,2655,2645,2650,515384
20220425,1020,2650,2655,2645,2650,1163589
20220425,1021,2650,2655,2645,2645,786605
20220425,1022,2645,2650,2640,2645,661064
20220425,1023,2645,2650,2645,2650,150091
20220425,1024,2645,2650,2645,2645,22380
20220425,1025,2645,2655,2645,2655,1466571
20220425,1026,2655,2655,2650,2655,130948
20220425,1027,2650,2660,2650,2655,3329360
20220425,1028,2655,2660,2655,2655,383128
20220425,1029,2660,2660,2655,2655,272519
20220425,1030,2660,2665,2655,2665,2039542
20220425,1031,2665,2665,2655,2655,1180106
20220425,1032,2655,2660,2655,2660,409079
20220425,1033,2655,2660,2655,2655,164141
20220425,1034,2655,2665,2655,2660,2948884
20220425,1035,2665,2665,2660,2660,1140236
20220425,1036,2660,2665,2655,2660,434352
20220425,1037,2655,2660,2655,2655,537713
20220425,1038,2655,2660,2655,2660,840870
20220425,1039,2660,2660,2655,2655,134324
20220425,1040,2655,2660,2650,2660,1959460
20220425,1041,2655,2660,2655,2660,232461
20220425,1042,2655,2660,2655,2655,1051839
20220425,1043,2660,2660,2655,2660,838383
20220425,1044,2660,2660,2655,2655,55796
20220425,1045,2655,2660,2655,2655,26988
20220425,1046,2660,2660,2655,2660,768933
20220425,1047,2660,2665,2655,2660,404523
20220425,1048,2660,2665,2660,2660,43863
20220425,1049,2665,2665,2660,2665,17669
20220425,1050,2660,2670,2660,2665,2397762
20220425,1051,2665,2670,2660,2665,783427
20220425,1052,2665,2670,2660,2665,496216
20220425,1053,2665,2665,2660,2660,63310
20220425,1054,2660,2665,2660,2660,32408
20220425,1055,2660,2665,2655,2660,993955
20220425,1056,2660,2660,2655,2660,115828
20220425,1057,2660,2660,2655,2655,170443
20220425,1058,2660,2660,2655,2655,15119
20220425,1059,2660,2660,2655,2660,24204
20220425,1100,2660,2665,2655,2665,543678
20220425,1101,2660,2665,2660,2660,75219
20220425,1102,2665,2665,2660,2660,185100
20220425,1103,2660,2665,2660,2665,40625
20220425,1104,2665,2665,2660,2665,432639
20220425,1105,2660,2665,2655,2660,178144
20220425,1106,2660,2665,2655,2655,300976
20220425,1107,2655,2660,2655,2660,30315
20220425,1108,2655,2660,2655,2655,30352
20220425,1109,2660,2660,2655,2660,88197
20220425,1110,2660,2665,2660,2665,1381639
20220425,1111,2665,2665,2660,2665,16040
20220425,1112,2660,2665,2660,2665,26013
20220425,1113,2665,2665,2660,2660,22131
20220425,1114,2660,2665,2660,2665,115355
20220425,1115,2665,2665,2660,2665,8902
20220425,1116,2665,2665,2660,2665,180970
20220425,1117,2660,2665,2660,2665,22784
20220425,1118,2665,2665,2660,2665,13735
20220425,1119,2660,2665,2660,2660,11909
20220425,1120,2660,2665,2660,2665,31408
20220425,1121,2660,2665,2655,2660,1240291
20220425,1122,2660,2660,2660,2660,62626
20220425,1123,2660,2665,2660,2660,34639
20220425,1124,2665,2665,2655,2660,183876
20220425,1125,2660,2665,2660,2660,153875
20220425,1126,2660,2660,2655,2660,533035
20220425,1127,2660,2660,2655,2660,72189
20220425,1128,2660,2665,2660,2660,58514
20220425,1129,2660,2665,2655,2660,60056
20220425,1130,2660,2665,2655,2655,27459
20220425,1131,2655,2660,2655,2660,199464
20220425,1132,2660,2660,2655,2660,176262
20220425,1133,2660,2665,2660,2660,17466
20220425,1134,2660,2665,2655,2660,116069
20220425,1135,2660,2660,2655,2655,13339
20220425,1136,2655,2655,2655,2655,2356
20220425,1137,2655,2660,2655,2660,217100
20220425,1138,2660,2660,2655,2655,11714
20220425,1139,2655,2660,2655,2660,90939
20220425,1140,2660,2660,2655,2660,117797
20220425,1141,2660,2665,2660,2660,37876
20220425,1142,2660,2665,2660,2660,22739
20220425,1143,2660,2665,2660,2660,9453
20220425,1144,2665,2665,2660,2665,11729
20220425,1145,2665,2665,2660,2665,15182
20220425,1146,2665,2665,2660,2660,12484
20220425,1147,2660,2665,2660,2660,9039
20220425,1148,2660,2665,2660,2660,85619
20220425,1149,2665,2665,2660,2660,17270
20220425,1150,2660,2665,2660,2665,12197
20220425,1151,2660,2665,2660,2660,515126
20220425,1152,2660,2660,2655,2660,14793
20220425,1153,2660,2660,2655,2655,7405
20220425,1154,2655,2660,2655,2660,56483
20220425,1155,2665,2665,2660,2660,194148
20220425,1156,2660,2660,2655,2655,9732
20220425,1157,2660,2660,2655,2655,20444
20220425,1158,2655,2660,2655,2660,7463
20220425,1159,2660,2660,2655,2660,106503
20220425,1200,2660,2660,2655,2660,19362
20220425,1201,2660,2660,2655,2655,4174
20220425,1202,2655,2660,2655,2655,21011
20220425,1203,2655,2660,2655,2655,21950
20220425,1204,2655,2655,2655,2655,153096
20220425,1205,2655,2655,2655,2655,132444
20220425,1206,2655,2655,2655,2655,11799
20220425,1207,2655,2660,2655,2660,5727
20220425,1208,2660,2660,2655,2660,37402
20220425,1209,2660,2660,2655,2655,12307
20220425,1210,2660,2660,2655,2660,1820
20220425,1211,2655,2660,2655,2655,39484
20220425,1212,2655,2660,2655,2655,150723
20220425,1213,2655,2655,2655,2655,533891
20220425,1214,2660,2660,2650,2655,164813
20220425,1215,2650,2660,2650,2655,30159
20220425,1216,2655,2660,2650,2655,298074
20220425,1217,2655,2655,2650,2655,21497
20220425,1218,2655,2655,2650,2655,38228
20220425,1219,2655,2655,2650,2655,224592
20220425,1220,2655,2655,2650,2650,158142
20220425,1221,2655,2655,2650,2650,55710
20220425,1222,2650,2655,2650,2650,32442
20220425,1223,2650,2655,2650,2650,969961
20220425,1224,2650,2655,2645,2650,410933
20220425,1225,2650,2650,2645,2650,74913
20220425,1226,2650,2655,2645,2650,235757
20220425,1227,2650,2655,2650,2655,187598
20220425,1228,2655,2655,2650,2655,27992
20220425,1229,2655,2655,2650,2655,12863
20220425,1230,2655,2655,2650,2650,112483
20220425,1231,2650,2655,2650,2650,16901
20220425,1232,2650,2655,2650,2655,8602
20220425,1233,2650,2655,2650,2650,8670
20220425,1234,2655,2655,2650,2650,20301
20220425,1235,2655,2655,2650,2650,9861
20220425,1236,2650,2655,2650,2655,37165
20220425,1237,2655,2655,2650,2650,8484
20220425,1238,2650,2655,2650,2655,1202514
20220425,1239,2655,2660,2655,2655,417722
20220425,1240,2655,2660,2650,2655,226416
20220425,1241,2655,2655,2650,2650,46298
20220425,1242,2655,2655,2650,2655,4912
20220425,1243,2655,2655,2650,2650,15587
20220425,1244,2650,2655,2650,2650,2788
20220425,1245,2650,2655,2650,2655,32457
20220425,1246,2655,2655,2650,2655,68919
20220425,1247,2655,2655,2650,2650,9396
20220425,1248,2655,2655,2650,2655,9703
20220425,1249,2655,2655,2650,2650,70129
20220425,1250,2655,2655,2645,2650,679385
20220425,1251,2645,2655,2645,2655,44428
20220425,1252,2650,2650,2645,2650,92971
20220425,1253,2650,2650,2645,2650,56935
20220425,1254,2645,2650,2645,2645,45475
20220425,1255,2645,2650,2645,2645,25361
20220425,1256,2650,2655,2645,2655,165758
20220425,1257,2655,2655,2650,2650,34111
20220425,1258,2650,2655,2650,2655,528008
20220425,1259,2655,2655,2650,2655,23483
20220425,1300,2655,2655,2650,2655,31156
20220425,1301,2655,2655,2650,2650,7886
20220425,1302,2650,2655,2650,2650,5700
20220425,1303,2650,2655,2650,2655,29789
20220425,1304,2655,2655,2650,2650,176237
20220425,1305,2650,2655,2650,2650,97615
20220425,1306,2650,2655,2650,2650,29847
20220425,1307,2655,2655,2650,2650,13613
20220425,1308,2650,2650,2650,2650,10505
20220425,1309,2650,2655,2650,2650,7320
20220425,1310,2650,2655,2650,2650,16595
20220425,1311,2655,2655,2650,2655,47723
20220425,1312,2655,2660,2650,2655,1396735
20220425,1313,2660,2660,2655,2660,23850
20220425,1314,2660,2660,2655,2655,27384
20220425,1315,2660,2660,2655,2660,33639
20220425,1316,2655,2660,2655,2655,16665
20220425,1317,2655,2660,2655,2660,23938
20220425,1318,2660,2660,2655,2655,117439
20220425,1319,2655,2655,2650,2655,151895
20220425,1320,2650,2655,2650,2655,202298
20220425,1321,2655,2655,2655,2655,89931
20220425,1322,2655,2660,2655,2655,3861
20220425,1323,2660,2660,2655,2660,9462
20220425,1324,2655,2655,2655,2655,4292
20220425,1325,2655,2660,2655,2655,19479
20220425,1326,2655,2660,2655,2655,7653
20220425,1327,2655,2660,2655,2655,2492
20220425,1328,2655,2660,2655,2660,11054
20220425,1329,2660,2660,2655,2655,33721
20220425,1330,2660,2660,2655,2660,135689
20220425,1331,2655,2660,2655,2660,14495
20220425,1332,2655,2660,2655,2660,9065
20220425,1333,2660,2660,2655,2660,13877
20220425,1334,2655,2660,2655,2660,1562
20220425,1335,2660,2660,2650,2655,359884
20220425,1336,2655,2660,2655,2655,93535
20220425,1337,2655,2655,2655,2655,163017
20220425,1338,2655,2660,2655,2655,20000
20220425,1339,2660,2660,2655,2660,3946
20220425,1340,2660,2660,2655,2655,14541
20220425,1341,2655,2660,2655,2655,2547
20220425,1342,2660,2660,2650,2655,201747
20220425,1343,2650,2655,2650,2655,3943
20220425,1344,2655,2655,2650,2650,4193
20220425,1345,2655,2655,2650,2655,3667
20220425,1346,2655,2655,2650,2655,2048
20220425,1347,2650,2655,2650,2655,10604
20220425,1348,2655,2655,2650,2650,18343
20220425,1349,2650,2655,2650,2655,14068
20220425,1350,2650,2655,2650,2655,4141
20220425,1351,2655,2655,2650,2655,10769
20220425,1352,2655,2655,2655,2655,315664
20220425,1353,2655,2655,2655,2655,144439
20220425,1354,2655,2660,2650,2660,27719
20220425,1355,2655,2660,2655,2655,47927
20220425,1356,2655,2660,2655,2660,170148
20220425,1357,2655,2660,2655,2660,47523
20220425,1358,2655,2660,2655,2660,2548
20220425,1359,2660,2660,2655,2660,6134
20220425,1400,2655,2660,2655,2655,142420
20220425,1401,2660,2660,2655,2660,98169
20220425,1402,2660,2660,2655,2660,2792
20220425,1403,2660,2660,2655,2660,3483
20220425,1404,2660,2660,2655,2660,91105
20220425,1405,2660,2660,2655,2660,5544
20220425,1406,2660,2660,2655,2660,10321
20220425,1407,2655,2660,2655,2655,375044
20220425,1408,2655,2660,2655,2655,99921
20220425,1409,2660,2660,2655,2655,17105
20220425,1410,2655,2660,2655,2660,43264
20220425,1411,2660,2660,2655,2660,1814
20220425,1412,2660,2660,2655,2655,12838
20220425,1413,2660,2660,2650,2655,534117
20220425,1414,2650,2655,2650,2655,46545
20220425,1415,2650,2655,2650,2655,4407
20220425,1416,2655,2655,2650,2655,1220
20220425,1417,2650,2650,2650,2650,2584529
20220425,1418,2655,2655,2650,2650,177340
20220425,1419,2655,2655,2650,2650,104504
20220425,1420,2650,2655,2650,2655,54402
20220425,1421,2655,2655,2645,2650,313821
20220425,1422,2650,2655,2645,2650,144694
20220425,1423,2650,2655,2650,2655,68030
20220425,1424,2650,2655,2650,2650,7579
20220425,1425,2655,2655,2650,2655,5066
20220425,1426,2650,2655,2650,2650,5555
20220425,1427,2650,2655,2650,2650,2270
20220425,1428,2650,2655,2650,2655,40406
20220425,1429,2655,2655,2650,2650,40331
20220425,1430,2650,2655,2650,2655,5144
20220425,1431,2655,2655,2650,2655,5778
20220425,1432,2655,2655,2650,2655,131636
20220425,1433,2655,2655,2650,2650,12627
20220425,1434,2655,2655,2650,2655,13327
20220425,1435,2655,2655,2650,2655,32230
20220425,1436,2655,2655,2650,2655,1158118
20220425,1437,2655,2660,2655,2655,75942
20220425,1438,2655,2660,2655,2660,178623
20220425,1439,2655,2665,2655,2665,2634266
20220425,1440,2660,2660,2655,2655,422028
20220425,1441,2660,2660,2655,2660,171083
20220425,1442,2660,2660,2655,2660,23767
20220425,1443,2660,2660,2655,2660,38823
20220425,1444,2660,2660,2655,2655,49572
20220425,1445,2660,2660,2655,2655,41690
20220425,1446,2655,2660,2655,2655,21378
20220425,1447,2660,2660,2655,2655,33969
20220425,1448,2660,2660,2655,2660,5772
20220425,1449,2655,2660,2655,2655,40330
20220425,1450,2660,2660,2655,2660,13439
20220425,1451,2660,2660,2655,2660,100090
20220425,1452,2660,2660,2655,2660,29766
20220425,1453,2660,2660,2655,2660,80047
20220425,1454,2660,2660,2655,2660,60100
20220425,1455,2660,2660,2655,2660,17874
20220425,1456,2660,2660,2655,2660,16809
20220425,1457,2660,2660,2655,2660,8667
20220425,1458,2660,2665,2660,2660,1613577
20220425,1459,2660,2665,2660,2665,99595
20220425,1500,2660,2665,2660,2665,150772
20220425,1501,2660,2665,2655,2660,684013
20220425,1502,2660,2660,2655,2660,144499
20220425,1503,2660,2665,2655,2660,408952
20220425,1504,2660,2665,2660,2660,239708
20220425,1505,2665,2665,2660,2665,39442
20220425,1506,2665,2665,2660,2660,941594
20220425,1507,2660,2665,2655,2665,154940
20220425,1508,2660,2665,2655,2665,577972
20220425,1509,2665,2665,2660,2660,107196
20220425,1510,2660,2665,2660,2665,142382
20220425,1511,2660,2665,2660,2665,84954
20220425,1512,2665,2665,2660,2660,172091
20220425,1513,2665,2665,2660,2665,611924
20220425,1514,2665,2670,2660,2670,3571248
20220425,1515,2670,2670,2665,2670,489196
20220425,1516,2670,2670,2660,2665,683923
20220425,1517,2665,2665,2660,2665,505550
20220425,1518,2665,2665,2660,2665,229048
20220425,1519,2665,2665,2660,2665,461730
20220425,1520,2665,2665,2660,2665,374038
20220425,1530,2665,2665,2665,2665,2357162