날짜,시간,시가,고가,저가,종가,거래량
20220113,0901,2140,2145,2135,2140,3655189
20220113,0902,2145,2145,2135,2140,3156398
20220113,0903,2145,2145,2140,2145,284498
20220113,0904,2145,2145,2140,2145,2506902
20220113,0905,2140,2145,2140,2140,247472
20220113,0906,2140,2145,2140,2140,91734
20220113,0907,2140,2145,2135,2140,2353843
20220113,0908,2135,2140,2135,2140,403632
20220113,0909,2140,2145,2135,2145,980954
20220113,0910,2140,2150,2140,2145,2040491
20220113,0911,2145,2150,2140,2150,1593392
20220113,0912,2150,2150,2140,2150,345967
20220113,0913,2145,2150,2140,2150,2534183
20220113,0914,2145,2150,2145,2145,96686
20220113,0915,2145,2150,2145,2150,353780
20220113,0916,2150,2155,2145,2155,1872494
20220113,0917,2155,2155,2145,2150,880537
20220113,0918,2150,2155,2145,2150,323390
20220113,0919,2150,2155,2150,2155,249939
20220113,0920,2150,2155,2145,2150,609464
20220113,0921,2150,2150,2145,2150,44463
20220113,0922,2150,2150,2145,2145,2234866
20220113,0923,2150,2150,2145,2150,62053
20220113,0924,2150,2155,2145,2150,855881
20220113,0925,2155,2155,2150,2150,1154533
20220113,0926,2150,2155,2145,2150,2328416
20220113,0927,2150,2150,2145,2145,17522
20220113,0928,2145,2150,2145,2150,22162
20220113,0929,2150,2150,2145,2145,12646
20220113,0930,2150,2150,2145,2150,30810
20220113,0931,2145,2155,2145,2150,1861628
20220113,0932,2150,2155,2145,2150,385311
20220113,0933,2150,2150,2145,2145,38925
20220113,0934,2150,2150,2145,2150,129083
20220113,0935,2150,2150,2140,2145,2622530
20220113,0936,2145,2150,2140,2145,607980
20220113,0937,2145,2150,2145,2150,26075
20220113,0938,2150,2150,2145,2145,16967
20220113,0939,2150,2150,2145,2145,69306
20220113,0940,2150,2155,2145,2145,2623289
20220113,0941,2150,2155,2145,2150,423723
20220113,0942,2150,2155,2145,2150,322530
20220113,0943,2145,2150,2145,2145,33087
20220113,0944,2145,2150,2145,2145,31909
20220113,0945,2145,2150,2145,2145,142312
20220113,0946,2150,2150,2145,2145,27884
20220113,0947,2150,2150,2145,2145,55257
20220113,0948,2150,2150,2140,2145,1166810
20220113,0949,2145,2150,2140,2145,927365
20220113,0950,2145,2150,2140,2145,298662
20220113,0951,2145,2150,2140,2145,772591
20220113,0952,2140,2145,2140,2145,126906
20220113,0953,2145,2145,2140,2140,6630
20220113,0954,2145,2145,2140,2145,17183
20220113,0955,2145,2145,2140,2145,23063
20220113,0956,2145,2145,2140,2140,19780
20220113,0957,2145,2145,2140,2140,30503
20220113,0958,2145,2150,2140,2145,979548
20220113,0959,2140,2145,2140,2140,190109
20220113,1000,2140,2145,2140,2145,5824
20220113,1001,2145,2145,2140,2140,135690
20220113,1002,2145,2145,2140,2145,68780
20220113,1003,2140,2150,2140,2150,927925
20220113,1004,2150,2150,2140,2145,87562
20220113,1005,2145,2150,2145,2150,29189
20220113,1006,2150,2150,2140,2145,130600
20220113,1007,2150,2150,2140,2140,112866
20220113,1008,2145,2145,2140,2145,13330
20220113,1009,2145,2145,2140,2145,16839
20220113,1010,2140,2145,2140,2145,15588
20220113,1011,2145,2145,2140,2145,2867
20220113,1012,2140,2145,2140,2145,29235
20220113,1013,2145,2150,2140,2145,273304
20220113,1014,2145,2150,2145,2145,31735
20220113,1015,2150,2150,2140,2140,1055687
20220113,1016,2145,2150,2145,2145,22915
20220113,1017,2150,2150,2145,2150,30656
20220113,1018,2145,2150,2145,2145,22433
20220113,1019,2145,2150,2145,2145,34062
20220113,1020,2150,2150,2145,2150,13696
20220113,1021,2150,2150,2145,2150,10921
20220113,1022,2145,2150,2145,2145,7814
20220113,1023,2150,2150,2145,2150,814
20220113,1024,2150,2150,2145,2150,535
20220113,1025,2150,2150,2145,2145,48753
20220113,1026,2150,2150,2145,2145,27159
20220113,1027,2150,2150,2145,2145,9658
20220113,1028,2150,2150,2145,2145,4261
20220113,1029,2150,2150,2145,2150,4205
20220113,1030,2150,2150,2145,2145,14727
20220113,1031,2150,2150,2145,2150,14465
20220113,1032,2150,2155,2145,2150,1235188
20220113,1033,2155,2155,2150,2155,22833
20220113,1034,2155,2155,2150,2155,34923
20220113,1035,2155,2155,2150,2150,220535
20220113,1036,2150,2160,2150,2155,1289202
20220113,1037,2160,2160,2150,2155,350042
20220113,1038,2155,2160,2150,2155,438914
20220113,1039,2155,2160,2150,2155,220506
20220113,1040,2155,2155,2150,2150,15641
20220113,1041,2150,2155,2150,2155,24077
20220113,1042,2155,2155,2150,2150,17037
20220113,1043,2155,2155,2145,2145,773680
20220113,1044,2145,2155,2145,2150,936281
20220113,1045,2150,2150,2145,2145,19808
20220113,1046,2145,2150,2145,2145,11096
20220113,1047,2150,2155,2145,2150,280481
20220113,1048,2150,2155,2150,2155,5072
20220113,1049,2150,2155,2145,2150,328432
20220113,1050,2150,2155,2145,2150,491664
20220113,1051,2155,2155,2145,2145,157661
20220113,1052,2150,2155,2145,2150,126877
20220113,1053,2150,2155,2145,2150,186718
20220113,1054,2150,2155,2150,2155,52532
20220113,1055,2150,2155,2150,2150,9680
20220113,1056,2155,2155,2150,2155,10026
20220113,1057,2155,2155,2150,2155,6830
20220113,1058,2150,2155,2150,2150,14183
20220113,1059,2150,2155,2150,2155,4913
20220113,1100,2155,2155,2150,2155,12648
20220113,1101,2155,2155,2150,2155,1143
20220113,1102,2155,2155,2150,2155,322
20220113,1103,2155,2155,2150,2155,36616
20220113,1104,2155,2155,2150,2155,6869
20220113,1105,2155,2155,2150,2150,92760
20220113,1106,2150,2155,2150,2155,4542
20220113,1107,2150,2155,2150,2155,27437
20220113,1108,2155,2155,2150,2150,5631
20220113,1109,2155,2155,2150,2155,29902
20220113,1110,2155,2160,2150,2160,1102077
20220113,1111,2160,2160,2150,2155,196341
20220113,1112,2155,2160,2150,2155,343259
20220113,1113,2160,2160,2155,2160,11863
20220113,1114,2155,2160,2155,2155,53184
20220113,1115,2155,2160,2150,2150,540224
20220113,1116,2155,2160,2150,2160,291408
20220113,1117,2160,2160,2150,2150,117699
20220113,1118,2150,2155,2150,2150,18251
20220113,1119,2150,2160,2150,2160,50368
20220113,1120,2155,2160,2155,2155,2319
20220113,1121,2160,2160,2155,2160,2897
20220113,1122,2160,2160,2155,2160,20149
20220113,1123,2155,2160,2155,2155,5596
20220113,1124,2160,2160,2155,2160,65720
20220113,1125,2155,2160,2155,2155,51122
20220113,1126,2155,2160,2155,2155,9110
20220113,1127,2160,2160,2155,2160,4877
20220113,1128,2160,2160,2155,2160,7003
20220113,1129,2160,2160,2155,2155,8166
20220113,1130,2160,2160,2155,2155,6518
20220113,1131,2155,2160,2155,2155,7633
20220113,1132,2155,2160,2155,2160,106765
20220113,1133,2155,2160,2155,2155,12422
20220113,1134,2155,2160,2155,2155,18761
20220113,1135,2155,2160,2155,2155,44621
20220113,1136,2160,2160,2155,2155,9534
20220113,1137,2155,2160,2155,2160,126403
20220113,1138,2155,2160,2155,2155,54421
20220113,1139,2155,2160,2155,2160,242364
20220113,1140,2155,2160,2155,2160,30073
20220113,1141,2155,2160,2155,2160,28702
20220113,1142,2155,2160,2155,2155,15525
20220113,1143,2155,2160,2155,2155,32390
20220113,1144,2155,2160,2155,2160,12523
20220113,1145,2160,2160,2155,2155,5771
20220113,1146,2160,2160,2155,2155,2796
20220113,1147,2155,2160,2155,2160,7852
20220113,1148,2155,2160,2155,2155,2292
20220113,1149,2155,2160,2155,2155,130918
20220113,1150,2160,2160,2155,2160,21928
20220113,1151,2155,2160,2155,2160,19210
20220113,1152,2160,2160,2155,2160,5939
20220113,1153,2155,2160,2155,2155,23064
20220113,1154,2160,2160,2155,2160,12551
20220113,1155,2160,2160,2155,2160,12584
20220113,1156,2155,2160,2155,2160,28644
20220113,1157,2155,2160,2155,2160,1026
20220113,1158,2160,2160,2155,2160,30061
20220113,1159,2160,2160,2155,2155,10084
20220113,1200,2160,2160,2155,2155,3586
20220113,1201,2155,2160,2155,2160,6812
20220113,1202,2160,2160,2155,2160,28392
20220113,1203,2160,2165,2155,2165,3392687
20220113,1204,2160,2165,2160,2160,59285
20220113,1205,2160,2165,2160,2160,139161
20220113,1206,2165,2165,2160,2165,146998
20220113,1207,2165,2165,2160,2165,6150
20220113,1208,2165,2165,2160,2165,14164
20220113,1209,2165,2165,2160,2165,80553
20220113,1210,2160,2165,2160,2160,11026
20220113,1211,2165,2165,2160,2160,10649
20220113,1212,2160,2170,2160,2165,2167126
20220113,1213,2160,2170,2160,2165,744323
20220113,1214,2165,2170,2165,2165,82147
20220113,1215,2170,2170,2165,2170,47357
20220113,1216,2170,2170,2165,2170,5207
20220113,1217,2165,2170,2165,2170,34091
20220113,1218,2165,2170,2165,2170,23740
20220113,1219,2165,2170,2165,2165,99710
20220113,1220,2165,2170,2165,2165,265810
20220113,1221,2170,2170,2165,2170,2651
20220113,1222,2170,2170,2165,2165,7776
20220113,1223,2170,2170,2165,2170,38102
20220113,1224,2165,2175,2165,2170,3347313
20220113,1225,2170,2175,2165,2170,387885
20220113,1226,2175,2175,2165,2170,627308
20220113,1227,2165,2175,2165,2170,173640
20220113,1228,2170,2175,2170,2175,67120
20220113,1229,2175,2175,2170,2175,591234
20220113,1230,2170,2175,2170,2175,46866
20220113,1231,2170,2175,2170,2170,515241
20220113,1232,2165,2170,2165,2165,28112
20220113,1233,2165,2170,2165,2165,11571
20220113,1234,2170,2170,2165,2165,54548
20220113,1235,2170,2170,2165,2170,33426
20220113,1236,2170,2170,2165,2170,5645
20220113,1237,2165,2170,2165,2170,12418
20220113,1238,2165,2170,2165,2165,361
20220113,1239,2165,2170,2165,2165,4338
20220113,1240,2165,2170,2165,2165,10039
20220113,1241,2165,2170,2165,2165,43647
20220113,1242,2165,2170,2165,2170,61494
20220113,1243,2170,2170,2165,2165,26071
20220113,1244,2165,2170,2165,2170,84902
20220113,1245,2165,2170,2165,2165,98835
20220113,1246,2165,2170,2160,2170,937432
20220113,1247,2165,2170,2165,2170,81267
20220113,1248,2165,2170,2165,2165,33643
20220113,1249,2165,2170,2165,2165,13684
20220113,1250,2170,2170,2165,2165,115790
20220113,1251,2165,2170,2165,2165,13259
20220113,1252,2165,2170,2165,2170,2325
20220113,1253,2165,2170,2165,2170,1022
20220113,1254,2165,2170,2165,2170,33928
20220113,1255,2170,2170,2160,2165,404039
20220113,1256,2160,2165,2160,2160,2369
20220113,1257,2160,2165,2160,2165,42770
20220113,1258,2165,2165,2160,2160,12879
20220113,1259,2165,2165,2160,2160,10476
20220113,1300,2165,2165,2160,2160,3329
20220113,1301,2160,2165,2160,2165,47062
20220113,1302,2160,2165,2160,2160,1035
20220113,1303,2160,2165,2160,2160,6607
20220113,1304,2160,2165,2160,2160,13712
20220113,1305,2160,2165,2160,2165,19047
20220113,1306,2165,2165,2160,2160,15975
20220113,1307,2160,2165,2155,2160,841462
20220113,1308,2160,2160,2155,2160,7511
20220113,1309,2155,2160,2155,2155,151609
20220113,1310,2160,2160,2155,2160,14769
20220113,1311,2155,2160,2155,2160,210121
20220113,1312,2155,2165,2155,2160,125653
20220113,1313,2160,2160,2155,2155,91379
20220113,1314,2160,2160,2155,2155,3648
20220113,1315,2155,2160,2155,2155,288
20220113,1316,2160,2160,2155,2155,500
20220113,1317,2155,2160,2155,2155,2873
20220113,1318,2155,2160,2155,2155,2045
20220113,1319,2155,2160,2155,2155,8809
20220113,1320,2155,2160,2155,2155,14364
20220113,1321,2155,2160,2155,2160,214157
20220113,1322,2160,2160,2155,2160,66568
20220113,1323,2155,2160,2155,2160,951
20220113,1324,2155,2160,2155,2155,4854
20220113,1325,2155,2160,2155,2160,29231
20220113,1326,2160,2160,2155,2160,15687
20220113,1327,2160,2160,2155,2155,6525
20220113,1328,2160,2160,2155,2160,322
20220113,1329,2160,2160,2155,2155,6956
20220113,1330,2155,2160,2155,2160,11406
20220113,1331,2155,2160,2155,2160,11372
20220113,1332,2160,2160,2155,2155,1254
20220113,1333,2160,2160,2155,2160,1120
20220113,1334,2160,2160,2155,2155,3727
20220113,1335,2155,2160,2155,2160,71
20220113,1336,2160,2160,2155,2155,8958
20220113,1337,2160,2160,2155,2160,2615
20220113,1338,2160,2160,2155,2160,1760
20220113,1339,2155,2160,2155,2155,14648
20220113,1340,2155,2160,2155,2155,6507
20220113,1341,2160,2160,2155,2160,2027
20220113,1342,2155,2160,2155,2155,12525
20220113,1343,2160,2160,2155,2160,22098
20220113,1344,2160,2160,2155,2160,1532
20220113,1345,2160,2160,2155,2160,11255
20220113,1346,2160,2160,2155,2160,20498
20220113,1347,2155,2160,2155,2160,84142
20220113,1348,2160,2160,2155,2160,131821
20220113,1349,2155,2160,2155,2160,159
20220113,1350,2160,2160,2155,2160,59448
20220113,1351,2155,2160,2155,2155,3065
20220113,1352,2160,2160,2155,2155,15598
20220113,1353,2160,2160,2155,2160,17753
20220113,1354,2155,2165,2155,2155,867390
20220113,1355,2160,2165,2155,2160,780019
20220113,1356,2165,2165,2160,2165,5016
20220113,1357,2160,2165,2160,2160,6164
20220113,1358,2165,2165,2160,2160,1141
20220113,1359,2160,2165,2160,2165,3260
20220113,1400,2165,2165,2160,2160,8532
20220113,1401,2165,2165,2155,2165,1174155
20220113,1402,2165,2165,2155,2160,150837
20220113,1403,2155,2160,2155,2160,1030
20220113,1404,2155,2160,2155,2160,6877
20220113,1405,2155,2160,2150,2150,1961147
20220113,1406,2150,2160,2150,2155,555951
20220113,1407,2155,2160,2155,2160,47639
20220113,1408,2155,2160,2155,2160,57579
20220113,1409,2155,2160,2155,2160,46466
20220113,1410,2160,2165,2155,2160,736204
20220113,1411,2160,2165,2160,2165,17855
20220113,1412,2165,2165,2160,2160,14620
20220113,1413,2160,2165,2160,2165,557
20220113,1414,2165,2170,2160,2165,1023139
20220113,1415,2165,2170,2160,2165,482857
20220113,1416,2165,2170,2160,2165,225180
20220113,1417,2165,2170,2160,2165,37715
20220113,1418,2165,2170,2160,2165,132516
20220113,1419,2170,2170,2165,2170,25592
20220113,1420,2165,2170,2165,2165,8688
20220113,1421,2170,2170,2165,2165,2766
20220113,1422,2165,2170,2165,2165,10906
20220113,1423,2165,2170,2165,2170,57448
20220113,1424,2170,2170,2165,2165,46414
20220113,1425,2165,2170,2160,2165,452017
20220113,1426,2165,2165,2160,2165,21263
20220113,1427,2165,2170,2160,2165,182216
20220113,1428,2165,2165,2160,2165,16139
20220113,1429,2160,2165,2160,2160,12546
20220113,1430,2165,2170,2160,2165,977210
20220113,1431,2170,2170,2160,2165,91451
20220113,1432,2170,2170,2165,2165,16826
20220113,1433,2170,2170,2165,2165,56078
20220113,1434,2165,2170,2165,2165,5427
20220113,1435,2170,2170,2165,2165,8141
20220113,1436,2165,2170,2160,2165,175088
20220113,1437,2165,2170,2165,2165,76803
20220113,1438,2165,2170,2165,2165,2608
20220113,1439,2170,2170,2165,2165,3850
20220113,1440,2170,2170,2165,2165,11162
20220113,1441,2165,2170,2165,2165,9554
20220113,1442,2165,2170,2165,2170,4657460
20220113,1443,2170,2175,2165,2175,3952296
20220113,1444,2175,2175,2170,2170,29910
20220113,1445,2170,2175,2165,2170,446877
20220113,1446,2170,2170,2165,2170,50256
20220113,1447,2165,2170,2165,2170,866451
20220113,1448,2170,2175,2165,2165,231578
20220113,1449,2170,2175,2165,2170,12153
20220113,1450,2175,2175,2170,2170,4353
20220113,1451,2170,2175,2165,2165,73264
20220113,1452,2170,2170,2165,2170,69995
20220113,1453,2170,2170,2165,2170,17842
20220113,1454,2170,2170,2165,2170,32390
20220113,1455,2170,2170,2165,2170,16190
20220113,1456,2165,2170,2165,2165,6777
20220113,1457,2170,2170,2165,2170,5005
20220113,1458,2170,2175,2165,2170,700441
20220113,1459,2175,2175,2170,2170,51071
20220113,1500,2170,2175,2170,2175,1485977
20220113,1501,2170,2175,2165,2170,882576
20220113,1502,2170,2170,2165,2165,19194
20220113,1503,2170,2170,2165,2170,212152
20220113,1504,2170,2170,2165,2165,132849
20220113,1505,2170,2170,2165,2170,21339
20220113,1506,2165,2170,2165,2170,16887
20220113,1507,2170,2170,2165,2170,7489
20220113,1508,2170,2170,2165,2165,10815
20220113,1509,2165,2170,2165,2170,43963
20220113,1510,2170,2170,2165,2165,52633
20220113,1511,2165,2170,2165,2165,462206
20220113,1512,2165,2170,2160,2160,1621438
20220113,1513,2165,2165,2160,2165,55778
20220113,1514,2165,2165,2160,2160,57338
20220113,1515,2160,2165,2160,2160,653629
20220113,1516,2160,2170,2160,2165,612301
20220113,1517,2165,2170,2160,2160,245838
20220113,1518,2165,2165,2160,2160,16467
20220113,1519,2160,2165,2160,2165,8650
20220113,1520,2165,2165,2160,2165,114250
20220113,1530,2170,2170,2170,2170,3716341