날짜,시간,시가,고가,저가,종가,거래량
20220404,0901,2485,2495,2480,2495,6301417
20220404,0902,2490,2500,2490,2495,3125642
20220404,0903,2495,2500,2495,2495,2697341
20220404,0904,2495,2500,2490,2495,914891
20220404,0905,2490,2500,2490,2495,1905774
20220404,0906,2495,2500,2495,2495,459563
20220404,0907,2490,2495,2490,2490,1244651
20220404,0908,2495,2500,2490,2495,657041
20220404,0909,2495,2500,2495,2495,87678
20220404,0910,2495,2495,2490,2495,541738
20220404,0911,2495,2495,2490,2490,839149
20220404,0912,2490,2495,2485,2485,374283
20220404,0913,2485,2495,2485,2490,674526
20220404,0914,2490,2495,2485,2495,276580
20220404,0915,2495,2495,2485,2485,214082
20220404,0916,2485,2490,2485,2485,383798
20220404,0917,2485,2485,2480,2485,941799
20220404,0918,2480,2485,2475,2480,1079628
20220404,0919,2475,2480,2475,2480,274579
20220404,0920,2480,2480,2475,2480,1488929
20220404,0921,2480,2485,2475,2480,802402
20220404,0922,2480,2485,2480,2480,369481
20220404,0923,2480,2480,2475,2480,60595
20220404,0924,2475,2480,2470,2470,2724988
20220404,0925,2475,2475,2470,2470,754208
20220404,0926,2470,2470,2465,2470,3383637
20220404,0927,2470,2470,2465,2470,124682
20220404,0928,2470,2470,2465,2470,111812
20220404,0929,2470,2470,2465,2470,197792
20220404,0930,2470,2470,2465,2470,243894
20220404,0931,2470,2470,2460,2470,2491391
20220404,0932,2470,2475,2465,2470,1100350
20220404,0933,2470,2470,2465,2470,280068
20220404,0934,2470,2470,2465,2470,520758
20220404,0935,2470,2475,2465,2475,500549
20220404,0936,2475,2480,2470,2480,1658618
20220404,0937,2475,2475,2470,2475,609773
20220404,0938,2475,2480,2475,2480,206270
20220404,0939,2480,2480,2470,2470,485304
20220404,0940,2470,2475,2470,2475,12336
20220404,0941,2475,2475,2470,2475,24252
20220404,0942,2475,2475,2470,2470,261880
20220404,0943,2470,2475,2470,2470,3422617
20220404,0944,2470,2470,2465,2470,285127
20220404,0945,2470,2470,2465,2465,28465
20220404,0946,2465,2465,2460,2465,1781788
20220404,0947,2465,2470,2465,2470,67140
20220404,0948,2470,2470,2465,2470,190621
20220404,0949,2470,2470,2465,2470,7270
20220404,0950,2465,2470,2465,2465,512676
20220404,0951,2465,2470,2460,2465,150011
20220404,0952,2460,2465,2460,2465,58731
20220404,0953,2465,2465,2460,2465,21751
20220404,0954,2465,2465,2460,2465,58469
20220404,0955,2460,2465,2460,2460,63857
20220404,0956,2460,2465,2460,2465,54010
20220404,0957,2465,2465,2460,2465,57967
20220404,0958,2465,2465,2460,2460,113052
20220404,0959,2465,2465,2455,2455,2993019
20220404,1000,2460,2460,2455,2460,716760
20220404,1001,2460,2465,2460,2460,411911
20220404,1002,2460,2465,2460,2465,4024
20220404,1003,2465,2465,2460,2465,30650
20220404,1004,2465,2465,2460,2465,26309
20220404,1005,2465,2465,2460,2460,102956
20220404,1006,2465,2465,2460,2465,45093
20220404,1007,2465,2465,2460,2465,190752
20220404,1008,2465,2465,2460,2465,324485
20220404,1009,2465,2465,2460,2465,17270
20220404,1010,2465,2465,2460,2465,1754
20220404,1011,2465,2465,2455,2465,1868567
20220404,1012,2460,2465,2460,2460,32994
20220404,1013,2460,2465,2460,2460,24190
20220404,1014,2465,2465,2460,2465,26456
20220404,1015,2465,2465,2455,2460,478450
20220404,1016,2460,2460,2455,2460,188507
20220404,1017,2460,2460,2455,2455,234770
20220404,1018,2455,2460,2455,2455,175571
20220404,1019,2455,2460,2450,2455,3053930
20220404,1020,2455,2455,2450,2455,69058
20220404,1021,2455,2455,2450,2455,49073
20220404,1022,2455,2455,2450,2455,51564
20220404,1023,2455,2455,2450,2455,100528
20220404,1024,2455,2455,2450,2455,35024
20220404,1025,2450,2455,2450,2455,555481
20220404,1026,2450,2455,2450,2455,96788
20220404,1027,2455,2455,2450,2455,252739
20220404,1028,2455,2460,2450,2460,997082
20220404,1029,2455,2455,2450,2455,262967
20220404,1030,2455,2455,2450,2455,11462
20220404,1031,2455,2455,2450,2455,44188
20220404,1032,2455,2455,2450,2455,153009
20220404,1033,2455,2455,2450,2455,22562
20220404,1034,2455,2455,2450,2455,35056
20220404,1035,2455,2455,2450,2450,8833
20220404,1036,2450,2455,2450,2455,37011
20220404,1037,2455,2460,2450,2455,439693
20220404,1038,2455,2460,2455,2460,235180
20220404,1039,2455,2460,2455,2455,203098
20220404,1040,2455,2460,2450,2455,104163
20220404,1041,2455,2460,2450,2460,39003
20220404,1042,2455,2460,2455,2460,41040
20220404,1043,2460,2460,2455,2460,8786
20220404,1044,2460,2460,2455,2460,6542
20220404,1045,2460,2460,2455,2455,506355
20220404,1046,2460,2460,2455,2455,2867
20220404,1047,2460,2460,2455,2460,1763
20220404,1048,2460,2460,2455,2460,140959
20220404,1049,2460,2460,2455,2460,11731
20220404,1050,2460,2460,2455,2460,1053
20220404,1051,2460,2460,2455,2460,31829
20220404,1052,2460,2460,2455,2460,20697
20220404,1053,2455,2460,2450,2455,508698
20220404,1054,2455,2455,2450,2455,24642
20220404,1055,2455,2460,2450,2460,275356
20220404,1056,2460,2460,2460,2460,1943
20220404,1057,2460,2460,2455,2455,27099
20220404,1058,2460,2460,2455,2460,23090
20220404,1059,2460,2460,2455,2460,6774
20220404,1100,2460,2460,2460,2460,41863
20220404,1101,2460,2460,2455,2460,3479
20220404,1102,2460,2460,2455,2460,2078
20220404,1103,2460,2460,2455,2460,670593
20220404,1104,2460,2460,2455,2455,110036
20220404,1105,2455,2455,2450,2450,2190
20220404,1106,2455,2455,2450,2455,13480
20220404,1107,2455,2455,2450,2455,26939
20220404,1108,2455,2455,2450,2455,76847
20220404,1109,2455,2455,2450,2455,11166
20220404,1110,2455,2455,2450,2450,13998
20220404,1111,2455,2455,2450,2455,16332
20220404,1112,2455,2455,2450,2450,23251
20220404,1113,2450,2450,2445,2450,3587089
20220404,1114,2450,2450,2445,2450,218825
20220404,1115,2450,2455,2445,2455,684628
20220404,1116,2455,2455,2450,2455,142422
20220404,1117,2455,2455,2450,2455,3745
20220404,1118,2455,2455,2455,2455,8143
20220404,1119,2455,2455,2455,2455,261
20220404,1120,2455,2455,2450,2455,50883
20220404,1121,2455,2455,2450,2455,4775
20220404,1122,2455,2455,2450,2455,3817
20220404,1123,2455,2455,2455,2455,477
20220404,1124,2455,2455,2455,2455,4207
20220404,1125,2455,2455,2450,2455,2797
20220404,1126,2455,2455,2450,2455,266
20220404,1127,2455,2460,2455,2460,499948
20220404,1128,2455,2460,2455,2460,246085
20220404,1129,2460,2460,2460,2460,5142
20220404,1130,2460,2460,2455,2460,20569
20220404,1131,2455,2455,2455,2455,100
20220404,1132,2460,2460,2455,2455,297394
20220404,1133,2455,2460,2455,2455,70520
20220404,1134,2455,2455,2455,2455,6412
20220404,1135,2455,2455,2450,2455,157735
20220404,1136,2455,2455,2450,2455,15228
20220404,1137,2455,2455,2450,2455,21928
20220404,1138,2455,2455,2455,2455,2985
20220404,1139,2450,2455,2450,2455,15671
20220404,1140,2455,2460,2455,2460,130959
20220404,1141,2460,2460,2455,2460,46073
20220404,1142,2460,2460,2455,2455,104878
20220404,1143,2460,2460,2460,2460,375
20220404,1144,2460,2460,2455,2455,154470
20220404,1145,2455,2455,2450,2450,9203
20220404,1146,2455,2455,2450,2455,15214
20220404,1147,2455,2455,2455,2455,15090
20220404,1148,2455,2455,2455,2455,4508
20220404,1149,2455,2455,2455,2455,14722
20220404,1150,2455,2455,2450,2450,7037
20220404,1151,2455,2455,2450,2450,683
20220404,1152,2450,2455,2450,2455,179
20220404,1153,2455,2455,2450,2450,832
20220404,1154,2450,2455,2450,2455,24091
20220404,1155,2450,2455,2450,2455,4725
20220404,1156,2455,2455,2455,2455,4351
20220404,1157,2455,2455,2450,2450,482
20220404,1158,2455,2455,2450,2450,104047
20220404,1159,2455,2455,2450,2450,933
20220404,1200,2450,2455,2450,2455,137493
20220404,1201,2450,2455,2450,2450,25066
20220404,1202,2455,2455,2450,2455,3252
20220404,1203,2455,2455,2455,2455,26517
20220404,1204,2455,2455,2455,2455,33156
20220404,1205,2455,2455,2455,2455,1417
20220404,1206,2455,2455,2455,2455,47340
20220404,1207,2455,2455,2450,2455,9645
20220404,1208,2455,2455,2450,2455,34849
20220404,1209,2450,2455,2450,2455,9038
20220404,1210,2455,2455,2450,2450,45165
20220404,1211,2455,2460,2455,2460,347120
20220404,1212,2455,2460,2455,2460,3433
20220404,1213,2455,2455,2455,2455,107089
20220404,1214,2455,2455,2455,2455,16276
20220404,1215,2455,2460,2455,2455,138660
20220404,1216,2455,2455,2450,2455,44366
20220404,1217,2455,2460,2455,2455,95275
20220404,1218,2455,2455,2450,2455,43992
20220404,1219,2450,2455,2450,2455,24283
20220404,1220,2455,2455,2455,2455,21640
20220404,1221,2455,2455,2450,2455,2310
20220404,1222,2450,2455,2450,2455,12161
20220404,1223,2450,2455,2450,2455,16352
20220404,1224,2455,2455,2455,2455,6816
20220404,1225,2455,2455,2450,2450,1051
20220404,1226,2450,2455,2450,2455,2701
20220404,1227,2455,2455,2455,2455,331821
20220404,1228,2455,2455,2455,2455,61250
20220404,1229,2455,2455,2450,2455,6748
20220404,1230,2455,2460,2455,2455,155601
20220404,1231,2455,2455,2455,2455,4015
20220404,1232,2460,2460,2455,2455,32355
20220404,1233,2455,2460,2450,2455,12011
20220404,1234,2455,2455,2455,2455,1000
20220404,1235,2460,2460,2455,2455,40064
20220404,1236,2460,2460,2450,2455,75847
20220404,1237,2455,2455,2455,2455,104734
20220404,1238,2455,2455,2455,2455,59969
20220404,1239,2455,2460,2455,2460,1912
20220404,1240,2460,2460,2455,2455,18832
20220404,1241,2455,2455,2450,2455,13735
20220404,1242,2455,2455,2450,2455,4798
20220404,1243,2450,2455,2450,2455,16692
20220404,1244,2455,2455,2450,2450,14540
20220404,1245,2450,2455,2450,2455,11345
20220404,1246,2450,2460,2450,2455,210408
20220404,1247,2455,2455,2450,2450,11151
20220404,1248,2450,2455,2450,2455,20204
20220404,1249,2455,2455,2450,2455,8516
20220404,1250,2450,2455,2450,2455,976
20220404,1251,2455,2455,2450,2450,91948
20220404,1252,2455,2455,2450,2450,44947
20220404,1253,2455,2455,2455,2455,3387
20220404,1254,2455,2455,2450,2455,4987
20220404,1255,2455,2455,2450,2455,16856
20220404,1256,2450,2455,2450,2450,105149
20220404,1257,2455,2455,2450,2455,3778
20220404,1258,2455,2455,2455,2455,4620
20220404,1259,2455,2455,2450,2455,17790
20220404,1300,2455,2455,2455,2455,11824
20220404,1301,2455,2455,2455,2455,125
20220404,1302,2455,2455,2450,2450,97246
20220404,1303,2450,2455,2450,2455,25143
20220404,1304,2450,2455,2450,2450,47942
20220404,1305,2450,2450,2445,2450,1849679
20220404,1306,2450,2450,2445,2450,60970
20220404,1307,2450,2455,2450,2450,683607
20220404,1308,2455,2455,2450,2450,593907
20220404,1309,2450,2455,2445,2455,124989
20220404,1310,2455,2455,2455,2455,97
20220404,1311,2455,2455,2450,2455,1475
20220404,1312,2455,2455,2450,2455,10023
20220404,1313,2455,2455,2450,2455,24268
20220404,1314,2455,2455,2455,2455,398
20220404,1315,2455,2455,2455,2455,198
20220404,1316,2455,2455,2450,2455,4036
20220404,1317,2455,2455,2450,2455,13391
20220404,1318,2455,2455,2455,2455,6043
20220404,1319,2455,2455,2455,2455,51908
20220404,1320,2455,2455,2455,2455,4319
20220404,1321,2455,2455,2450,2455,6417
20220404,1322,2455,2455,2455,2455,1172
20220404,1323,2455,2455,2455,2455,6280
20220404,1324,2455,2455,2455,2455,605
20220404,1325,2455,2455,2450,2450,2281
20220404,1326,2455,2455,2450,2455,233
20220404,1327,2455,2455,2450,2455,2047
20220404,1328,2455,2455,2450,2455,186
20220404,1329,2455,2455,2450,2455,918
20220404,1330,2455,2455,2450,2450,40409
20220404,1331,2450,2455,2450,2455,657654
20220404,1332,2450,2455,2450,2455,214
20220404,1333,2455,2455,2450,2455,1170
20220404,1334,2455,2455,2455,2455,60
20220404,1335,2455,2455,2450,2455,16060
20220404,1336,2455,2455,2450,2455,23796
20220404,1337,2455,2455,2455,2455,98
20220404,1338,2455,2455,2450,2455,51899
20220404,1339,2455,2455,2455,2455,680
20220404,1340,2455,2455,2450,2455,817
20220404,1341,2455,2455,2455,2455,6401
20220404,1342,2455,2455,2450,2450,223
20220404,1343,2455,2455,2450,2455,654
20220404,1344,2455,2455,2450,2455,2006
20220404,1345,2455,2455,2450,2455,11339
20220404,1346,2455,2455,2450,2450,862
20220404,1347,2450,2455,2450,2455,3115
20220404,1348,2455,2455,2450,2450,4042
20220404,1349,2450,2455,2450,2455,4907
20220404,1350,2455,2455,2455,2455,902
20220404,1351,2455,2455,2450,2455,5284
20220404,1352,2455,2455,2450,2455,123295
20220404,1353,2450,2455,2450,2450,22919
20220404,1354,2455,2455,2450,2455,492
20220404,1355,2455,2455,2450,2455,16281
20220404,1356,2450,2455,2450,2455,2298
20220404,1357,2455,2455,2450,2455,4897
20220404,1358,2455,2455,2450,2455,76
20220404,1359,2450,2455,2450,2455,3508
20220404,1400,2455,2455,2450,2450,215593
20220404,1401,2450,2455,2450,2455,234630
20220404,1402,2455,2455,2455,2455,52
20220404,1403,2455,2455,2450,2455,2518
20220404,1404,2450,2455,2450,2455,887
20220404,1405,2455,2455,2455,2455,5205
20220404,1406,2455,2455,2450,2455,2291
20220404,1407,2455,2455,2450,2455,3458
20220404,1408,2455,2455,2450,2455,2344
20220404,1409,2450,2455,2450,2455,4370
20220404,1410,2455,2455,2455,2455,554
20220404,1411,2455,2455,2455,2455,1014
20220404,1412,2455,2455,2455,2455,3638
20220404,1413,2455,2455,2450,2455,7324
20220404,1414,2455,2455,2450,2455,845
20220404,1415,2455,2455,2455,2455,64
20220404,1416,2455,2455,2450,2455,4228
20220404,1417,2455,2455,2455,2455,116
20220404,1418,2450,2455,2450,2450,50371
20220404,1419,2455,2455,2450,2455,40867
20220404,1420,2455,2455,2450,2450,6784
20220404,1421,2455,2455,2450,2450,347301
20220404,1422,2450,2450,2445,2450,22738
20220404,1423,2450,2455,2445,2450,290735
20220404,1424,2450,2455,2450,2455,15860
20220404,1425,2455,2455,2450,2455,4229
20220404,1426,2455,2455,2450,2455,3644
20220404,1427,2455,2455,2450,2450,40806
20220404,1428,2450,2450,2445,2450,12545
20220404,1429,2450,2450,2445,2450,79940
20220404,1430,2450,2455,2450,2450,34241
20220404,1431,2450,2450,2445,2450,163557
20220404,1432,2450,2450,2445,2450,6128
20220404,1433,2450,2450,2445,2450,34721
20220404,1434,2450,2450,2445,2450,9022
20220404,1435,2450,2450,2445,2445,19102
20220404,1436,2445,2450,2445,2450,50037
20220404,1437,2450,2450,2440,2445,3295402
20220404,1438,2445,2450,2440,2445,323909
20220404,1439,2445,2445,2440,2445,91296
20220404,1440,2445,2445,2440,2445,26127
20220404,1441,2445,2445,2440,2440,71721
20220404,1442,2445,2445,2440,2440,46255
20220404,1443,2445,2445,2440,2440,2013965
20220404,1444,2440,2445,2440,2445,110069
20220404,1445,2440,2445,2440,2440,226518
20220404,1446,2445,2445,2440,2445,75331
20220404,1447,2445,2445,2440,2440,24935
20220404,1448,2445,2445,2440,2445,52592
20220404,1449,2445,2445,2440,2445,30599
20220404,1450,2445,2445,2440,2445,26537
20220404,1451,2445,2445,2440,2445,16518
20220404,1452,2445,2445,2440,2440,81623
20220404,1453,2440,2445,2440,2445,147050
20220404,1454,2440,2445,2435,2440,804110
20220404,1455,2440,2440,2435,2440,75229
20220404,1456,2435,2440,2435,2440,57352
20220404,1457,2440,2440,2435,2440,35147
20220404,1458,2440,2440,2435,2440,68841
20220404,1459,2440,2440,2435,2440,91295
20220404,1500,2440,2440,2435,2440,636372
20220404,1501,2440,2440,2435,2440,112432
20220404,1502,2435,2440,2435,2440,88867
20220404,1503,2435,2440,2435,2440,57398
20220404,1504,2435,2445,2435,2440,953853
20220404,1505,2445,2445,2440,2445,570889
20220404,1506,2445,2445,2440,2440,553627
20220404,1507,2445,2445,2435,2440,258380
20220404,1508,2440,2440,2440,2440,212830
20220404,1509,2440,2445,2440,2440,149976
20220404,1510,2440,2445,2440,2445,9563
20220404,1511,2445,2445,2440,2440,54673
20220404,1512,2440,2445,2440,2445,43537
20220404,1513,2440,2445,2435,2440,451305
20220404,1514,2440,2445,2440,2440,351596
20220404,1515,2435,2445,2435,2445,148333
20220404,1516,2440,2445,2440,2445,29614
20220404,1517,2445,2445,2440,2445,59261
20220404,1518,2445,2445,2440,2445,212371
20220404,1519,2440,2445,2440,2440,42878
20220404,1520,2440,2445,2440,2440,285693
20220404,1530,2440,2440,2440,2440,1437417