날짜,시간,시가,고가,저가,종가,거래량
20220428,0901,2680,2685,2675,2680,2197288
20220428,0902,2680,2695,2680,2685,5640429
20220428,0903,2690,2695,2685,2690,2464133
20220428,0904,2685,2695,2685,2695,479533
20220428,0905,2690,2700,2690,2700,1887627
20220428,0906,2700,2705,2695,2705,1299396
20220428,0907,2705,2705,2700,2705,342421
20220428,0908,2700,2705,2700,2700,2241959
20220428,0909,2700,2705,2695,2700,2985722
20220428,0910,2700,2700,2695,2695,97705
20220428,0911,2695,2700,2695,2695,1070325
20220428,0912,2695,2700,2695,2700,96392
20220428,0913,2695,2705,2695,2700,797561
20220428,0914,2700,2700,2695,2700,72419
20220428,0915,2700,2700,2690,2695,766611
20220428,0916,2695,2700,2690,2700,606843
20220428,0917,2700,2705,2695,2700,421780
20220428,0918,2700,2705,2700,2705,2294860
20220428,0919,2705,2710,2700,2705,1827443
20220428,0920,2705,2705,2700,2705,241980
20220428,0921,2705,2710,2700,2710,202183
20220428,0922,2705,2715,2705,2715,698109
20220428,0923,2715,2720,2710,2715,1868371
20220428,0924,2715,2720,2710,2710,595598
20220428,0925,2715,2715,2710,2715,1202877
20220428,0926,2710,2715,2710,2710,298002
20220428,0927,2715,2715,2710,2715,93989
20220428,0928,2715,2715,2705,2710,584779
20220428,0929,2710,2710,2705,2705,85306
20220428,0930,2705,2715,2705,2715,223341
20220428,0931,2710,2715,2705,2710,365968
20220428,0932,2705,2715,2705,2710,347349
20220428,0933,2710,2710,2705,2710,3974
20220428,0934,2710,2710,2705,2705,41661
20220428,0935,2710,2715,2710,2710,515530
20220428,0936,2710,2715,2710,2715,47732
20220428,0937,2715,2715,2705,2715,458608
20220428,0938,2710,2715,2710,2715,192198
20220428,0939,2715,2715,2710,2710,226954
20220428,0940,2710,2710,2705,2710,12377
20220428,0941,2710,2710,2705,2710,56170
20220428,0942,2705,2710,2700,2705,567307
20220428,0943,2705,2705,2700,2705,48036
20220428,0944,2705,2705,2700,2705,377866
20220428,0945,2705,2705,2700,2705,27974
20220428,0946,2705,2705,2700,2705,26459
20220428,0947,2700,2705,2695,2700,1175719
20220428,0948,2695,2705,2695,2700,474091
20220428,0949,2705,2705,2700,2700,38354
20220428,0950,2700,2710,2700,2710,795717
20220428,0951,2710,2710,2705,2705,181334
20220428,0952,2705,2705,2700,2705,71999
20220428,0953,2705,2705,2695,2700,719435
20220428,0954,2695,2705,2695,2700,219763
20220428,0955,2700,2700,2695,2700,19069
20220428,0956,2700,2700,2690,2695,1024433
20220428,0957,2695,2700,2690,2695,415114
20220428,0958,2695,2695,2690,2695,601695
20220428,0959,2695,2700,2695,2700,9102
20220428,1000,2700,2700,2695,2700,268656
20220428,1001,2695,2700,2695,2700,276869
20220428,1002,2700,2705,2700,2700,80489
20220428,1003,2700,2705,2700,2705,12825
20220428,1004,2705,2705,2695,2695,438894
20220428,1005,2695,2695,2690,2695,605313
20220428,1006,2695,2695,2690,2690,75301
20220428,1007,2695,2695,2690,2695,357056
20220428,1008,2695,2700,2695,2695,63311
20220428,1009,2695,2700,2695,2700,2645
20220428,1010,2700,2705,2700,2700,427784
20220428,1011,2700,2700,2695,2695,71097
20220428,1012,2695,2700,2695,2700,2257
20220428,1013,2700,2700,2695,2695,54069
20220428,1014,2700,2700,2695,2700,15108
20220428,1015,2695,2700,2695,2695,673119
20220428,1016,2700,2700,2690,2695,82817
20220428,1017,2695,2700,2690,2700,269880
20220428,1018,2700,2700,2695,2700,12529
20220428,1019,2700,2700,2695,2700,2853
20220428,1020,2700,2700,2695,2700,352259
20220428,1021,2695,2700,2695,2700,14477
20220428,1022,2695,2700,2695,2700,314063
20220428,1023,2695,2695,2690,2695,37772
20220428,1024,2695,2700,2695,2700,141861
20220428,1025,2695,2700,2695,2700,87983
20220428,1026,2700,2700,2695,2700,85354
20220428,1027,2700,2700,2695,2695,2491
20220428,1028,2695,2700,2695,2700,865534
20220428,1029,2705,2705,2700,2705,41338
20220428,1030,2705,2705,2695,2705,486155
20220428,1031,2705,2705,2700,2705,12594
20220428,1032,2705,2705,2700,2705,14527
20220428,1033,2705,2705,2700,2705,5098
20220428,1034,2705,2705,2700,2705,2678009
20220428,1035,2710,2710,2705,2705,29761
20220428,1036,2705,2710,2705,2710,67570
20220428,1037,2710,2710,2705,2705,121071
20220428,1038,2705,2710,2705,2705,545215
20220428,1039,2705,2705,2700,2700,79934
20220428,1040,2705,2705,2700,2700,20687
20220428,1041,2700,2705,2700,2700,632514
20220428,1042,2700,2700,2695,2700,384590
20220428,1043,2695,2700,2695,2700,36025
20220428,1044,2695,2700,2695,2695,62430
20220428,1045,2695,2700,2695,2695,1327721
20220428,1046,2695,2700,2695,2700,41530
20220428,1047,2700,2700,2690,2695,560992
20220428,1048,2695,2695,2690,2690,56191
20220428,1049,2695,2695,2690,2695,96368
20220428,1050,2695,2695,2690,2695,100229
20220428,1051,2695,2695,2690,2690,62705
20220428,1052,2690,2695,2685,2690,2271014
20220428,1053,2690,2695,2685,2690,382519
20220428,1054,2690,2695,2690,2695,40821
20220428,1055,2695,2700,2690,2700,856388
20220428,1056,2700,2700,2695,2695,42023
20220428,1057,2695,2695,2695,2695,730280
20220428,1058,2695,2695,2695,2695,99080
20220428,1059,2695,2695,2690,2695,265364
20220428,1100,2695,2695,2690,2690,21897
20220428,1101,2690,2690,2685,2690,947638
20220428,1102,2690,2690,2685,2690,87999
20220428,1103,2685,2690,2685,2685,256929
20220428,1104,2685,2690,2685,2690,60842
20220428,1105,2685,2690,2685,2690,45245
20220428,1106,2685,2690,2685,2690,85374
20220428,1107,2690,2695,2685,2690,1300825
20220428,1108,2690,2690,2690,2690,213548
20220428,1109,2690,2690,2690,2690,131159
20220428,1110,2695,2695,2690,2695,3175
20220428,1111,2690,2690,2685,2690,422130
20220428,1112,2690,2690,2685,2685,19502
20220428,1113,2690,2690,2685,2690,29456
20220428,1114,2690,2690,2685,2690,691900
20220428,1115,2690,2690,2690,2690,31966
20220428,1116,2685,2690,2685,2690,22317
20220428,1117,2690,2690,2685,2690,12410
20220428,1118,2690,2690,2685,2690,8493
20220428,1119,2690,2690,2685,2685,83520
20220428,1120,2685,2690,2685,2685,93872
20220428,1121,2690,2690,2685,2685,12998
20220428,1122,2690,2690,2685,2690,97259
20220428,1123,2690,2690,2685,2685,12680
20220428,1124,2690,2690,2685,2685,2000941
20220428,1125,2685,2690,2685,2685,47199
20220428,1126,2685,2685,2680,2685,146402
20220428,1127,2685,2690,2680,2685,399642
20220428,1128,2685,2685,2685,2685,470111
20220428,1129,2685,2685,2680,2680,219420
20220428,1130,2685,2685,2680,2685,4467
20220428,1131,2680,2685,2680,2685,35698
20220428,1132,2685,2685,2680,2680,1738948
20220428,1133,2680,2685,2675,2680,1183400
20220428,1134,2680,2685,2680,2680,303159
20220428,1135,2680,2685,2680,2685,115711
20220428,1136,2680,2685,2680,2685,23865
20220428,1137,2685,2685,2680,2685,321983
20220428,1138,2685,2685,2680,2680,7663
20220428,1139,2685,2685,2680,2685,4637
20220428,1140,2685,2685,2680,2685,17469
20220428,1141,2680,2680,2675,2680,681719
20220428,1142,2680,2680,2675,2680,191264
20220428,1143,2680,2680,2675,2680,48713
20220428,1144,2675,2680,2670,2675,2517332
20220428,1145,2675,2680,2675,2675,302928
20220428,1146,2675,2680,2675,2680,472939
20220428,1147,2675,2680,2675,2675,56604
20220428,1148,2675,2680,2675,2680,3310
20220428,1149,2680,2680,2675,2680,45226
20220428,1150,2675,2680,2675,2675,17620
20220428,1151,2675,2680,2675,2675,43092
20220428,1152,2675,2680,2675,2680,463992
20220428,1153,2680,2680,2680,2680,18031
20220428,1154,2680,2680,2680,2680,7806
20220428,1155,2680,2685,2680,2685,1248516
20220428,1156,2685,2685,2680,2680,19359
20220428,1157,2680,2685,2680,2685,4384
20220428,1158,2685,2685,2680,2680,394759
20220428,1159,2675,2680,2675,2680,77520
20220428,1200,2680,2685,2675,2680,127735
20220428,1201,2680,2680,2675,2680,9161
20220428,1202,2680,2680,2675,2680,7366
20220428,1203,2680,2680,2680,2680,24510
20220428,1204,2680,2685,2675,2685,345519
20220428,1205,2685,2685,2680,2685,25204
20220428,1206,2685,2685,2680,2680,193710
20220428,1207,2680,2685,2680,2680,406114
20220428,1208,2680,2685,2680,2685,64126
20220428,1209,2685,2685,2675,2680,552951
20220428,1210,2680,2680,2675,2675,14126
20220428,1211,2680,2680,2675,2680,8928
20220428,1212,2680,2680,2675,2680,102627
20220428,1213,2675,2680,2675,2680,117496
20220428,1214,2675,2675,2670,2675,2084153
20220428,1215,2675,2675,2670,2675,74416
20220428,1216,2675,2675,2670,2670,31311
20220428,1217,2675,2680,2670,2675,355105
20220428,1218,2675,2680,2675,2680,42511
20220428,1219,2675,2680,2675,2675,6703
20220428,1220,2675,2685,2675,2680,947135
20220428,1221,2680,2685,2675,2680,232683
20220428,1222,2680,2680,2675,2680,94524
20220428,1223,2685,2685,2680,2685,22489
20220428,1224,2685,2685,2680,2680,194214
20220428,1225,2680,2680,2675,2680,52529
20220428,1226,2680,2680,2675,2675,35583
20220428,1227,2675,2680,2675,2680,44217
20220428,1228,2680,2680,2675,2675,17025
20220428,1229,2680,2680,2680,2680,340071
20220428,1230,2680,2680,2680,2680,32771
20220428,1231,2680,2680,2680,2680,6286
20220428,1232,2680,2680,2675,2675,1761442
20220428,1233,2675,2680,2675,2680,36098
20220428,1234,2675,2675,2675,2675,64238
20220428,1235,2680,2680,2675,2680,8395
20220428,1236,2680,2680,2680,2680,3640
20220428,1237,2680,2680,2675,2680,4579
20220428,1238,2675,2680,2675,2675,8933
20220428,1239,2680,2680,2675,2680,14337
20220428,1240,2680,2680,2680,2680,784385
20220428,1241,2680,2685,2680,2685,15333
20220428,1242,2685,2685,2680,2680,169792
20220428,1243,2685,2685,2680,2680,7303
20220428,1244,2680,2680,2680,2680,651743
20220428,1245,2680,2685,2680,2685,12309
20220428,1246,2685,2685,2680,2680,185382
20220428,1247,2680,2680,2675,2680,39763
20220428,1248,2680,2680,2675,2675,520
20220428,1249,2675,2675,2675,2675,28430
20220428,1250,2680,2680,2680,2680,1183
20220428,1251,2680,2680,2675,2675,1116189
20220428,1252,2680,2680,2675,2675,296410
20220428,1253,2675,2675,2670,2675,476274
20220428,1254,2675,2675,2675,2675,43275
20220428,1255,2675,2675,2670,2670,144867
20220428,1256,2675,2675,2670,2670,1033639
20220428,1257,2675,2675,2670,2670,32742
20220428,1258,2675,2675,2670,2675,79942
20220428,1259,2675,2675,2670,2675,80982
20220428,1300,2675,2675,2670,2675,19356
20220428,1301,2670,2675,2670,2675,74321
20220428,1302,2670,2675,2670,2675,473453
20220428,1303,2670,2680,2670,2675,306406
20220428,1304,2675,2675,2670,2670,52990
20220428,1305,2670,2675,2670,2675,23710
20220428,1306,2675,2675,2670,2675,14070
20220428,1307,2670,2675,2670,2675,6391
20220428,1308,2675,2675,2670,2670,248321
20220428,1309,2670,2675,2670,2675,42298
20220428,1310,2675,2675,2670,2675,14145
20220428,1311,2675,2675,2670,2670,15747
20220428,1312,2675,2675,2665,2670,2685825
20220428,1313,2670,2670,2665,2670,1788490
20220428,1314,2670,2670,2665,2670,72475
20220428,1315,2670,2670,2665,2670,53547
20220428,1316,2670,2670,2665,2670,765988
20220428,1317,2670,2670,2670,2670,513013
20220428,1318,2670,2670,2665,2670,202398
20220428,1319,2670,2670,2665,2670,48095
20220428,1320,2670,2675,2670,2670,355142
20220428,1321,2670,2670,2665,2665,335345
20220428,1322,2665,2670,2665,2670,103228
20220428,1323,2670,2675,2665,2675,115659
20220428,1324,2675,2675,2670,2675,14595
20220428,1325,2675,2675,2670,2675,81875
20220428,1326,2670,2670,2665,2670,247519
20220428,1327,2665,2670,2665,2670,13878
20220428,1328,2670,2670,2665,2670,70250
20220428,1329,2670,2670,2665,2670,108723
20220428,1330,2665,2670,2665,2670,11437
20220428,1331,2670,2670,2665,2665,34573
20220428,1332,2670,2670,2660,2665,2475924
20220428,1333,2665,2665,2660,2665,423849
20220428,1334,2665,2665,2660,2665,33158
20220428,1335,2660,2665,2660,2665,114696
20220428,1336,2665,2665,2660,2665,278591
20220428,1337,2665,2665,2660,2665,209624
20220428,1338,2665,2670,2660,2670,1753177
20220428,1339,2670,2670,2665,2670,9118
20220428,1340,2670,2670,2665,2665,378992
20220428,1341,2665,2670,2665,2670,238465
20220428,1342,2670,2670,2665,2670,53250
20220428,1343,2665,2670,2660,2665,292137
20220428,1344,2665,2665,2660,2665,12310
20220428,1345,2665,2665,2660,2665,20578
20220428,1346,2665,2665,2660,2665,28120
20220428,1347,2665,2665,2660,2665,37000
20220428,1348,2665,2665,2660,2660,82651
20220428,1349,2665,2665,2660,2665,22467
20220428,1350,2665,2665,2660,2665,91753
20220428,1351,2665,2665,2660,2665,84627
20220428,1352,2665,2670,2660,2665,494419
20220428,1353,2670,2670,2665,2665,37403
20220428,1354,2670,2670,2665,2670,13051
20220428,1355,2665,2670,2665,2665,13650
20220428,1356,2665,2670,2665,2670,30653
20220428,1357,2665,2670,2665,2670,2387
20220428,1358,2670,2670,2665,2670,10949
20220428,1359,2665,2670,2665,2670,107104
20220428,1400,2670,2670,2665,2670,30955
20220428,1401,2670,2670,2665,2670,90192
20220428,1402,2670,2675,2670,2675,1229653
20220428,1403,2675,2675,2670,2675,70865
20220428,1404,2675,2675,2670,2670,1598742
20220428,1405,2675,2675,2670,2675,8266
20220428,1406,2675,2675,2670,2675,36732
20220428,1407,2675,2675,2665,2670,853453
20220428,1408,2670,2675,2670,2670,102073
20220428,1409,2670,2675,2670,2675,6191
20220428,1410,2675,2675,2670,2670,182346
20220428,1411,2670,2675,2670,2675,107215
20220428,1412,2670,2670,2665,2670,163022
20220428,1413,2670,2675,2670,2670,88373
20220428,1414,2670,2675,2665,2665,107364
20220428,1415,2670,2675,2665,2670,83582
20220428,1416,2665,2675,2665,2675,489373
20220428,1417,2675,2675,2670,2675,7650
20220428,1418,2675,2675,2670,2675,33253
20220428,1419,2670,2675,2670,2675,519
20220428,1420,2675,2675,2670,2675,81910
20220428,1421,2670,2675,2670,2670,577894
20220428,1422,2675,2675,2665,2675,77115
20220428,1423,2670,2675,2665,2670,25229
20220428,1424,2670,2675,2670,2670,369441
20220428,1425,2675,2675,2670,2670,41104
20220428,1426,2670,2675,2670,2675,1493372
20220428,1427,2675,2675,2670,2675,87699
20220428,1428,2675,2675,2670,2670,583572
20220428,1429,2670,2670,2670,2670,158771
20220428,1430,2670,2675,2670,2670,279910
20220428,1431,2665,2670,2665,2670,15789
20220428,1432,2670,2670,2665,2670,18508
20220428,1433,2665,2670,2665,2670,2657
20220428,1434,2670,2670,2665,2665,25998
20220428,1435,2665,2670,2665,2665,79522
20220428,1436,2670,2670,2665,2665,18019
20220428,1437,2670,2670,2665,2665,900
20220428,1438,2670,2670,2665,2665,1628390
20220428,1439,2665,2670,2660,2670,393303
20220428,1440,2670,2670,2665,2670,10566
20220428,1441,2665,2670,2665,2665,48196
20220428,1442,2670,2670,2665,2665,32063
20220428,1443,2670,2675,2665,2670,731889
20220428,1444,2670,2670,2665,2670,6511
20220428,1445,2670,2670,2665,2665,78559
20220428,1446,2665,2670,2665,2665,877646
20220428,1447,2660,2665,2660,2665,35583
20220428,1448,2660,2665,2660,2665,15684
20220428,1449,2665,2665,2660,2660,3019982
20220428,1450,2660,2665,2660,2660,277624
20220428,1451,2660,2665,2655,2655,298297
20220428,1452,2655,2660,2655,2660,1775757
20220428,1453,2660,2665,2655,2665,2549034
20220428,1454,2665,2665,2655,2660,346914
20220428,1455,2660,2660,2655,2660,27395
20220428,1456,2655,2660,2655,2660,127984
20220428,1457,2660,2660,2655,2655,1816394
20220428,1458,2660,2660,2655,2655,54661
20220428,1459,2655,2660,2650,2655,937884
20220428,1500,2655,2660,2655,2660,663590
20220428,1501,2655,2660,2655,2655,210189
20220428,1502,2660,2660,2655,2655,6408
20220428,1503,2660,2660,2655,2660,23228
20220428,1504,2660,2660,2655,2660,23791
20220428,1505,2655,2660,2655,2655,84735
20220428,1506,2660,2660,2655,2660,537666
20220428,1507,2655,2660,2650,2655,345482
20220428,1508,2655,2660,2650,2655,1240761
20220428,1509,2655,2660,2655,2655,209796
20220428,1510,2660,2660,2655,2660,22845
20220428,1511,2660,2660,2655,2655,100546
20220428,1512,2655,2660,2655,2660,73486
20220428,1513,2655,2660,2655,2655,26642
20220428,1514,2655,2660,2650,2655,801286
20220428,1515,2650,2655,2650,2650,143926
20220428,1516,2655,2655,2650,2650,83575
20220428,1517,2650,2655,2650,2655,156482
20220428,1518,2650,2655,2650,2655,221159
20220428,1519,2650,2655,2650,2655,151792
20220428,1520,2650,2655,2650,2655,900141
20220428,1530,2650,2650,2650,2650,2732237