날짜,시간,시가,고가,저가,종가,거래량
20220105,0901,2165,2170,2160,2170,4811195
20220105,0902,2170,2175,2160,2160,2542596
20220105,0903,2160,2170,2155,2165,2136229
20220105,0904,2170,2170,2160,2165,1126593
20220105,0905,2165,2170,2160,2165,1617982
20220105,0906,2165,2165,2155,2165,2083122
20220105,0907,2160,2165,2160,2160,32617
20220105,0908,2165,2170,2165,2165,775912
20220105,0909,2170,2170,2165,2170,575806
20220105,0910,2170,2170,2160,2170,321683
20220105,0911,2170,2170,2165,2165,27179
20220105,0912,2170,2170,2165,2165,29399
20220105,0913,2170,2170,2165,2165,468834
20220105,0914,2165,2175,2165,2170,1665234
20220105,0915,2170,2175,2165,2165,1060172
20220105,0916,2170,2175,2165,2170,2874097
20220105,0917,2170,2175,2165,2170,517774
20220105,0918,2170,2175,2170,2175,155634
20220105,0919,2175,2180,2170,2180,3096225
20220105,0920,2180,2190,2175,2185,6764508
20220105,0921,2190,2195,2185,2190,4943421
20220105,0922,2190,2195,2185,2195,603048
20220105,0923,2195,2195,2190,2190,183581
20220105,0924,2190,2195,2190,2195,133908
20220105,0925,2190,2200,2190,2195,8082519
20220105,0926,2200,2200,2195,2195,425899
20220105,0927,2200,2200,2190,2190,2094669
20220105,0928,2195,2200,2190,2200,952489
20220105,0929,2195,2200,2195,2200,227589
20220105,0930,2200,2200,2195,2195,219451
20220105,0931,2195,2200,2195,2195,184355
20220105,0932,2200,2200,2195,2200,3140996
20220105,0933,2200,2205,2195,2200,991638
20220105,0934,2200,2205,2195,2200,171797
20220105,0935,2205,2205,2200,2200,87689
20220105,0936,2200,2205,2200,2205,210479
20220105,0937,2200,2205,2200,2205,123620
20220105,0938,2205,2205,2200,2205,83893
20220105,0939,2200,2205,2200,2200,49398
20220105,0940,2200,2205,2200,2205,73381
20220105,0941,2205,2210,2205,2205,3919948
20220105,0942,2200,2210,2200,2210,729047
20220105,0943,2210,2210,2205,2210,76910
20220105,0944,2205,2210,2200,2200,839983
20220105,0945,2200,2210,2200,2200,139013
20220105,0946,2205,2205,2200,2200,204672
20220105,0947,2200,2205,2195,2205,1903916
20220105,0948,2200,2210,2200,2205,2053637
20220105,0949,2205,2210,2200,2200,698005
20220105,0950,2205,2210,2205,2205,501965
20220105,0951,2205,2210,2200,2200,182339
20220105,0952,2205,2210,2200,2205,1669691
20220105,0953,2205,2210,2200,2205,816946
20220105,0954,2210,2210,2200,2200,695000
20220105,0955,2200,2210,2200,2205,1179274
20220105,0956,2205,2210,2200,2200,946499
20220105,0957,2200,2205,2200,2200,85538
20220105,0958,2205,2205,2200,2200,105160
20220105,0959,2200,2205,2200,2205,313848
20220105,1000,2200,2205,2200,2205,362193
20220105,1001,2205,2205,2200,2205,114397
20220105,1002,2205,2205,2200,2200,1615766
20220105,1003,2200,2210,2200,2205,848364
20220105,1004,2210,2210,2200,2205,564281
20220105,1005,2205,2210,2205,2205,41188
20220105,1006,2205,2210,2205,2210,111338
20220105,1007,2205,2210,2205,2205,67177
20220105,1008,2205,2210,2205,2205,1299373
20220105,1009,2210,2215,2205,2210,10222102
20220105,1010,2215,2215,2205,2210,730412
20220105,1011,2210,2215,2210,2210,94667
20220105,1012,2215,2215,2210,2210,2573143
20220105,1013,2210,2215,2205,2205,845206
20220105,1014,2205,2210,2205,2205,33158
20220105,1015,2210,2210,2205,2210,42949
20220105,1016,2205,2210,2200,2205,1258529
20220105,1017,2200,2205,2200,2205,392473
20220105,1018,2200,2205,2200,2200,131749
20220105,1019,2200,2205,2200,2205,258733
20220105,1020,2200,2205,2200,2205,31688
20220105,1021,2200,2205,2200,2205,246880
20220105,1022,2205,2205,2200,2200,140582
20220105,1023,2200,2205,2200,2200,34130
20220105,1024,2200,2205,2200,2200,95620
20220105,1025,2205,2205,2200,2200,39918
20220105,1026,2205,2205,2200,2205,67021
20220105,1027,2205,2205,2200,2205,33368
20220105,1028,2205,2205,2200,2205,58817
20220105,1029,2205,2205,2200,2200,38732
20220105,1030,2205,2210,2200,2200,786257
20220105,1031,2200,2210,2200,2210,167206
20220105,1032,2210,2210,2205,2205,50077
20220105,1033,2210,2210,2205,2205,316029
20220105,1034,2205,2210,2205,2210,18191
20220105,1035,2205,2210,2205,2210,3159631
20220105,1036,2210,2215,2205,2210,2987849
20220105,1037,2215,2215,2205,2210,1139698
20220105,1038,2210,2215,2210,2210,87939
20220105,1039,2210,2215,2210,2210,14812
20220105,1040,2210,2215,2210,2215,56252
20220105,1041,2215,2215,2210,2215,16583
20220105,1042,2215,2215,2205,2210,1107554
20220105,1043,2205,2215,2205,2210,338925
20220105,1044,2215,2215,2205,2205,407168
20220105,1045,2210,2215,2205,2205,754718
20220105,1046,2210,2215,2205,2215,98598
20220105,1047,2210,2215,2210,2215,97556
20220105,1048,2210,2215,2210,2215,75578
20220105,1049,2210,2215,2210,2215,3044621
20220105,1050,2215,2215,2210,2210,2675400
20220105,1051,2210,2215,2210,2210,25377
20220105,1052,2215,2215,2210,2210,25454
20220105,1053,2215,2215,2210,2215,11787
20220105,1054,2215,2215,2210,2210,143118
20220105,1055,2210,2215,2210,2215,40034
20220105,1056,2210,2215,2210,2215,1593200
20220105,1057,2210,2220,2210,2215,4378855
20220105,1058,2215,2220,2210,2215,223836
20220105,1059,2215,2220,2215,2220,74819
20220105,1100,2215,2220,2215,2215,1994376
20220105,1101,2215,2220,2215,2215,42872
20220105,1102,2220,2220,2215,2220,176684
20220105,1103,2215,2220,2215,2220,246171
20220105,1104,2220,2220,2215,2220,221634
20220105,1105,2220,2225,2215,2220,7150126
20220105,1106,2220,2225,2215,2225,488779
20220105,1107,2220,2225,2220,2220,62294
20220105,1108,2220,2225,2220,2220,157150
20220105,1109,2220,2225,2220,2220,110701
20220105,1110,2225,2225,2220,2225,350879
20220105,1111,2220,2225,2220,2220,59160
20220105,1112,2220,2225,2215,2220,617612
20220105,1113,2220,2220,2215,2215,874496
20220105,1114,2220,2220,2215,2215,94745
20220105,1115,2215,2220,2215,2220,11964
20220105,1116,2220,2220,2215,2215,24031
20220105,1117,2220,2220,2215,2220,93610
20220105,1118,2215,2225,2215,2220,854570
20220105,1119,2220,2225,2215,2215,558884
20220105,1120,2215,2220,2215,2220,283371
20220105,1121,2215,2220,2215,2220,167523
20220105,1122,2220,2220,2215,2220,5148
20220105,1123,2215,2225,2215,2220,344190
20220105,1124,2220,2225,2220,2225,101922
20220105,1125,2225,2225,2220,2220,35782
20220105,1126,2225,2225,2215,2220,308731
20220105,1127,2225,2225,2220,2220,18294
20220105,1128,2225,2225,2220,2220,21986
20220105,1129,2220,2225,2220,2220,32371
20220105,1130,2220,2225,2220,2220,71432
20220105,1131,2220,2225,2220,2220,53756
20220105,1132,2220,2225,2220,2225,43217
20220105,1133,2220,2225,2220,2220,225896
20220105,1134,2220,2225,2220,2220,591522
20220105,1135,2220,2225,2220,2220,24059
20220105,1136,2220,2225,2220,2220,106072
20220105,1137,2220,2225,2220,2220,42007
20220105,1138,2220,2225,2220,2220,88491
20220105,1139,2220,2225,2220,2220,214931
20220105,1140,2220,2225,2220,2225,102736
20220105,1141,2225,2225,2220,2220,34501
20220105,1142,2220,2225,2220,2225,45968
20220105,1143,2225,2225,2220,2225,1267110
20220105,1144,2225,2225,2220,2225,3717296
20220105,1145,2220,2225,2220,2220,1170148
20220105,1146,2225,2230,2220,2225,4202527
20220105,1147,2225,2230,2220,2220,159825
20220105,1148,2225,2225,2220,2220,10788
20220105,1149,2225,2225,2220,2220,28662
20220105,1150,2220,2225,2220,2225,4122
20220105,1151,2225,2225,2220,2220,86991
20220105,1152,2225,2225,2220,2225,132162
20220105,1153,2225,2225,2220,2220,64399
20220105,1154,2220,2225,2220,2220,14841
20220105,1155,2225,2225,2220,2225,23036
20220105,1156,2225,2225,2220,2225,24406
20220105,1157,2220,2225,2220,2225,43673
20220105,1158,2220,2225,2220,2220,40883
20220105,1159,2220,2225,2220,2220,76273
20220105,1200,2220,2225,2220,2220,71090
20220105,1201,2220,2225,2220,2225,52672
20220105,1202,2225,2225,2220,2220,28468
20220105,1203,2225,2225,2220,2220,59491
20220105,1204,2220,2225,2220,2225,19476
20220105,1205,2220,2225,2220,2220,13364
20220105,1206,2220,2225,2220,2220,198006
20220105,1207,2225,2225,2220,2225,119773
20220105,1208,2220,2225,2220,2220,14743
20220105,1209,2225,2225,2220,2220,14073
20220105,1210,2220,2225,2220,2220,31101
20220105,1211,2220,2225,2220,2225,40300
20220105,1212,2220,2225,2220,2220,19794
20220105,1213,2220,2225,2220,2220,114724
20220105,1214,2225,2225,2220,2220,3721
20220105,1215,2220,2225,2220,2225,38560
20220105,1216,2225,2225,2220,2225,490850
20220105,1217,2225,2225,2220,2225,3860309
20220105,1218,2225,2225,2220,2220,114094
20220105,1219,2225,2230,2220,2225,902685
20220105,1220,2230,2230,2225,2225,19696
20220105,1221,2225,2230,2220,2225,1326850
20220105,1222,2225,2230,2220,2225,958680
20220105,1223,2225,2225,2220,2225,1618938
20220105,1224,2225,2225,2220,2220,19775
20220105,1225,2225,2225,2220,2225,15093
20220105,1226,2220,2225,2220,2225,103300
20220105,1227,2220,2225,2220,2225,4335
20220105,1228,2220,2225,2220,2225,28167
20220105,1229,2220,2225,2220,2220,46767
20220105,1230,2220,2225,2220,2225,4585
20220105,1231,2220,2225,2220,2220,68017
20220105,1232,2220,2225,2220,2220,116316
20220105,1233,2220,2225,2220,2220,690745
20220105,1234,2220,2225,2220,2220,220348
20220105,1235,2220,2225,2220,2220,38174
20220105,1236,2220,2225,2215,2220,830779
20220105,1237,2215,2220,2215,2215,118507
20220105,1238,2220,2220,2215,2215,113751
20220105,1239,2215,2220,2215,2215,73209
20220105,1240,2215,2220,2215,2215,38702
20220105,1241,2215,2220,2215,2215,17177
20220105,1242,2215,2220,2215,2220,308699
20220105,1243,2220,2225,2215,2220,1372097
20220105,1244,2220,2225,2220,2220,65893
20220105,1245,2220,2225,2220,2220,272900
20220105,1246,2220,2225,2220,2220,230800
20220105,1247,2225,2225,2220,2225,7952
20220105,1248,2220,2225,2220,2220,127862
20220105,1249,2220,2225,2220,2225,8723
20220105,1250,2225,2225,2220,2225,9617
20220105,1251,2225,2225,2220,2220,55358
20220105,1252,2220,2225,2220,2220,6662
20220105,1253,2220,2225,2220,2220,7738
20220105,1254,2225,2225,2220,2225,7729
20220105,1255,2220,2225,2220,2220,1994
20220105,1256,2225,2225,2220,2220,21418
20220105,1257,2220,2225,2220,2220,147433
20220105,1258,2225,2225,2220,2220,966
20220105,1259,2220,2225,2220,2220,34360
20220105,1300,2220,2225,2220,2220,6312
20220105,1301,2220,2225,2220,2220,33124
20220105,1302,2220,2225,2220,2225,51180
20220105,1303,2220,2225,2220,2225,8581
20220105,1304,2220,2225,2220,2220,15061
20220105,1305,2225,2225,2220,2225,167549
20220105,1306,2225,2230,2220,2225,3216301
20220105,1307,2225,2230,2225,2225,28459
20220105,1308,2230,2230,2225,2225,36541
20220105,1309,2230,2230,2225,2230,26532
20220105,1310,2225,2230,2225,2230,3077707
20220105,1311,2230,2230,2225,2230,695395
20220105,1312,2230,2230,2225,2230,193713
20220105,1313,2225,2230,2225,2225,15261
20220105,1314,2225,2230,2225,2225,86183
20220105,1315,2225,2230,2225,2225,40921
20220105,1316,2225,2230,2225,2230,552103
20220105,1317,2230,2230,2225,2230,1957158
20220105,1318,2225,2230,2225,2225,46607
20220105,1319,2225,2230,2225,2225,17665
20220105,1320,2230,2230,2225,2225,613391
20220105,1321,2225,2230,2225,2225,734204
20220105,1322,2230,2230,2225,2230,759069
20220105,1323,2225,2230,2225,2225,6202
20220105,1324,2225,2230,2225,2225,43980
20220105,1325,2225,2230,2225,2230,3208
20220105,1326,2225,2230,2225,2225,732
20220105,1327,2230,2230,2225,2230,43249
20220105,1328,2225,2235,2225,2230,2634952
20220105,1329,2225,2230,2225,2230,221228
20220105,1330,2230,2230,2225,2225,38176
20220105,1331,2225,2230,2225,2230,25483
20220105,1332,2225,2230,2225,2230,53301
20220105,1333,2225,2230,2225,2230,34097
20220105,1334,2230,2230,2225,2230,18804
20220105,1335,2225,2230,2225,2225,34339
20220105,1336,2225,2230,2225,2225,39901
20220105,1337,2225,2230,2225,2225,18166
20220105,1338,2230,2230,2225,2230,314196
20220105,1339,2225,2235,2225,2235,1557930
20220105,1340,2230,2235,2225,2230,888573
20220105,1341,2225,2230,2225,2225,16440
20220105,1342,2230,2230,2225,2225,40155
20220105,1343,2230,2230,2225,2225,58093
20220105,1344,2225,2230,2225,2225,116453
20220105,1345,2230,2230,2225,2230,45568
20220105,1346,2225,2230,2225,2225,39351
20220105,1347,2225,2230,2225,2230,39856
20220105,1348,2225,2230,2225,2225,139913
20220105,1349,2225,2230,2225,2230,101774
20220105,1350,2225,2230,2220,2230,980479
20220105,1351,2230,2230,2225,2225,18690
20220105,1352,2225,2230,2225,2225,19545
20220105,1353,2230,2230,2225,2225,164061
20220105,1354,2225,2230,2220,2230,1609940
20220105,1355,2225,2230,2225,2225,160585
20220105,1356,2230,2235,2225,2235,844631
20220105,1357,2235,2235,2230,2230,37380
20220105,1358,2235,2235,2230,2230,10716
20220105,1359,2230,2235,2230,2235,77377
20220105,1400,2230,2235,2230,2230,35922
20220105,1401,2235,2235,2230,2230,87345
20220105,1402,2230,2235,2230,2230,47222
20220105,1403,2230,2235,2230,2235,2052722
20220105,1404,2235,2240,2230,2235,5314967
20220105,1405,2235,2240,2235,2235,20798
20220105,1406,2235,2240,2235,2240,63448
20220105,1407,2240,2240,2230,2235,2237970
20220105,1408,2235,2235,2230,2235,14726
20220105,1409,2235,2235,2230,2235,16156
20220105,1410,2235,2235,2230,2230,378512
20220105,1411,2235,2235,2230,2230,73265
20220105,1412,2235,2235,2230,2230,6369
20220105,1413,2230,2235,2230,2230,53606
20220105,1414,2230,2235,2230,2230,6044
20220105,1415,2235,2235,2230,2235,35796
20220105,1416,2235,2235,2230,2230,48851
20220105,1417,2235,2235,2230,2230,8183
20220105,1418,2235,2235,2230,2235,28302
20220105,1419,2230,2235,2230,2235,9096
20220105,1420,2230,2240,2230,2235,735026
20220105,1421,2235,2240,2235,2235,138371
20220105,1422,2235,2240,2235,2240,19665
20220105,1423,2235,2240,2235,2235,236033
20220105,1424,2235,2240,2235,2235,28080
20220105,1425,2235,2240,2235,2235,20986
20220105,1426,2235,2240,2230,2235,3783589
20220105,1427,2235,2240,2235,2235,12410
20220105,1428,2235,2240,2235,2235,8326
20220105,1429,2240,2240,2235,2235,27710
20220105,1430,2240,2240,2235,2235,21648
20220105,1431,2235,2240,2235,2240,55111
20220105,1432,2235,2240,2235,2235,49798
20220105,1433,2235,2240,2235,2235,137555
20220105,1434,2235,2240,2235,2240,55641
20220105,1435,2235,2240,2235,2240,27351
20220105,1436,2235,2240,2235,2240,209708
20220105,1437,2235,2240,2235,2235,34553
20220105,1438,2235,2240,2230,2235,1797935
20220105,1439,2240,2240,2230,2240,688902
20220105,1440,2235,2240,2235,2235,311357
20220105,1441,2235,2240,2235,2235,1670616
20220105,1442,2235,2240,2230,2235,1191859
20220105,1443,2235,2240,2230,2230,483132
20220105,1444,2230,2235,2230,2230,68656
20220105,1445,2235,2235,2230,2230,439148
20220105,1446,2230,2235,2230,2235,666480
20220105,1447,2230,2235,2230,2230,41176
20220105,1448,2230,2235,2225,2230,2344913
20220105,1449,2230,2235,2225,2230,1121442
20220105,1450,2225,2230,2225,2230,3166217
20220105,1451,2230,2230,2225,2230,280770
20220105,1452,2225,2235,2225,2230,2835992
20220105,1453,2230,2230,2225,2230,52587
20220105,1454,2230,2230,2225,2225,260891
20220105,1455,2225,2230,2225,2230,43012
20220105,1456,2225,2230,2225,2230,239402
20220105,1457,2230,2230,2225,2230,501253
20220105,1458,2225,2230,2225,2230,34066
20220105,1459,2225,2230,2225,2230,33730
20220105,1500,2230,2230,2225,2230,1927202
20220105,1501,2230,2230,2225,2230,215168
20220105,1502,2225,2230,2225,2230,121151
20220105,1503,2230,2230,2225,2230,413660
20220105,1504,2230,2230,2225,2230,59399
20220105,1505,2225,2230,2225,2230,22599
20220105,1506,2225,2230,2225,2225,57771
20220105,1507,2225,2230,2225,2225,75833
20220105,1508,2225,2230,2225,2230,22501
20220105,1509,2225,2230,2225,2225,47032
20220105,1510,2230,2230,2225,2230,14011
20220105,1511,2230,2230,2225,2230,62888
20220105,1512,2225,2230,2225,2225,73161
20220105,1513,2225,2230,2220,2220,2889375
20220105,1514,2225,2225,2220,2225,105440
20220105,1515,2220,2225,2215,2220,2257655
20220105,1516,2220,2220,2215,2215,218508
20220105,1517,2215,2220,2215,2220,179141
20220105,1518,2220,2220,2210,2220,1731080
20220105,1519,2215,2220,2210,2220,575581
20220105,1520,2215,2220,2215,2215,303106
20220105,1530,2215,2215,2215,2215,2027045