날짜,시간,시가,고가,저가,종가,거래량
20220114,0901,2205,2205,2195,2200,5872664
20220114,0902,2200,2215,2195,2210,5200733
20220114,0903,2215,2220,2210,2215,4867820
20220114,0904,2220,2225,2210,2225,5514217
20220114,0905,2225,2225,2215,2215,3083054
20220114,0906,2215,2225,2215,2220,2866826
20220114,0907,2220,2225,2215,2220,1783535
20220114,0908,2215,2225,2215,2220,3856705
20220114,0909,2220,2225,2215,2215,488569
20220114,0910,2215,2220,2210,2210,1895832
20220114,0911,2210,2215,2210,2210,415096
20220114,0912,2210,2215,2210,2210,1077910
20220114,0913,2210,2220,2210,2215,816034
20220114,0914,2220,2220,2215,2220,139212
20220114,0915,2215,2220,2210,2210,655073
20220114,0916,2215,2215,2205,2210,839958
20220114,0917,2205,2210,2200,2205,1412737
20220114,0918,2210,2210,2200,2200,1788930
20220114,0919,2200,2205,2200,2200,559859
20220114,0920,2200,2205,2195,2200,2510077
20220114,0921,2200,2205,2195,2195,1996044
20220114,0922,2195,2205,2195,2200,2850186
20220114,0923,2205,2205,2195,2205,1537434
20220114,0924,2205,2210,2200,2205,945057
20220114,0925,2205,2210,2200,2205,264504
20220114,0926,2200,2210,2200,2205,235575
20220114,0927,2210,2210,2205,2210,67431
20220114,0928,2210,2210,2205,2210,40016
20220114,0929,2205,2210,2195,2195,1255353
20220114,0930,2195,2200,2195,2195,58443
20220114,0931,2200,2205,2195,2205,423151
20220114,0932,2200,2205,2195,2205,554265
20220114,0933,2200,2205,2200,2205,51282
20220114,0934,2205,2205,2200,2200,960575
20220114,0935,2200,2210,2200,2205,236203
20220114,0936,2205,2210,2205,2205,95246
20220114,0937,2210,2210,2195,2195,1284484
20220114,0938,2200,2200,2195,2200,29840
20220114,0939,2195,2200,2195,2200,28434
20220114,0940,2200,2200,2195,2200,555757
20220114,0941,2200,2210,2200,2205,1747724
20220114,0942,2200,2210,2200,2205,467751
20220114,0943,2205,2205,2200,2205,75849
20220114,0944,2200,2205,2195,2200,928422
20220114,0945,2200,2205,2195,2205,1090629
20220114,0946,2200,2205,2200,2205,52018
20220114,0947,2205,2210,2200,2210,868104
20220114,0948,2210,2210,2205,2210,32030
20220114,0949,2210,2215,2205,2215,2202930
20220114,0950,2215,2220,2215,2215,1631932
20220114,0951,2220,2220,2215,2220,147601
20220114,0952,2215,2220,2210,2215,1764482
20220114,0953,2215,2215,2205,2210,464803
20220114,0954,2205,2210,2200,2205,926845
20220114,0955,2205,2210,2200,2205,668767
20220114,0956,2205,2215,2205,2210,561531
20220114,0957,2210,2215,2205,2215,2320581
20220114,0958,2215,2215,2205,2210,760175
20220114,0959,2215,2215,2205,2215,158496
20220114,1000,2215,2215,2210,2210,198291
20220114,1001,2215,2215,2205,2215,1391464
20220114,1002,2215,2215,2210,2215,675148
20220114,1003,2215,2215,2210,2210,103782
20220114,1004,2210,2215,2210,2210,227163
20220114,1005,2215,2215,2205,2210,163640
20220114,1006,2205,2215,2205,2210,374136
20220114,1007,2210,2215,2210,2210,581937
20220114,1008,2215,2215,2205,2205,154156
20220114,1009,2205,2210,2205,2210,26789
20220114,1010,2210,2210,2200,2200,730573
20220114,1011,2200,2205,2200,2205,141045
20220114,1012,2205,2210,2200,2210,85849
20220114,1013,2205,2210,2205,2210,25932
20220114,1014,2205,2210,2205,2210,48465
20220114,1015,2205,2210,2205,2205,67121
20220114,1016,2210,2215,2205,2210,1094247
20220114,1017,2215,2215,2210,2210,24131
20220114,1018,2210,2215,2210,2210,18948
20220114,1019,2210,2220,2210,2215,2821054
20220114,1020,2215,2215,2210,2215,153562
20220114,1021,2215,2220,2210,2210,1010486
20220114,1022,2215,2220,2210,2215,400818
20220114,1023,2215,2220,2210,2215,169511
20220114,1024,2210,2220,2210,2210,168386
20220114,1025,2210,2215,2210,2215,9767
20220114,1026,2210,2220,2210,2215,491505
20220114,1027,2215,2215,2210,2215,45277
20220114,1028,2215,2215,2210,2215,223963
20220114,1029,2215,2220,2210,2215,90637
20220114,1030,2215,2220,2215,2220,42826
20220114,1031,2220,2220,2215,2215,51510
20220114,1032,2215,2220,2210,2220,322804
20220114,1033,2220,2220,2215,2215,8118
20220114,1034,2220,2220,2215,2215,308475
20220114,1035,2220,2220,2215,2215,94628
20220114,1036,2220,2220,2215,2220,16109
20220114,1037,2215,2220,2210,2210,287073
20220114,1038,2210,2220,2210,2215,364575
20220114,1039,2215,2220,2210,2215,1043733
20220114,1040,2215,2220,2215,2215,13851
20220114,1041,2215,2220,2215,2220,1182921
20220114,1042,2220,2225,2220,2220,3499716
20220114,1043,2225,2225,2220,2220,61304
20220114,1044,2225,2225,2220,2225,3279102
20220114,1045,2225,2230,2225,2230,117816
20220114,1046,2230,2230,2225,2225,453463
20220114,1047,2225,2230,2220,2230,335900
20220114,1048,2230,2230,2225,2225,70265
20220114,1049,2225,2230,2220,2225,560874
20220114,1050,2225,2225,2220,2220,4841
20220114,1051,2225,2230,2220,2230,345359
20220114,1052,2225,2230,2225,2225,79189
20220114,1053,2225,2230,2225,2225,70881
20220114,1054,2225,2230,2225,2225,74949
20220114,1055,2225,2230,2225,2225,178187
20220114,1056,2230,2235,2225,2230,3010391
20220114,1057,2230,2235,2230,2230,79801
20220114,1058,2230,2235,2230,2235,44091
20220114,1059,2230,2235,2230,2235,122285
20220114,1100,2230,2235,2230,2230,175986
20220114,1101,2230,2230,2225,2230,968811
20220114,1102,2225,2230,2225,2225,27764
20220114,1103,2225,2230,2225,2225,19552
20220114,1104,2225,2230,2225,2225,52049
20220114,1105,2230,2230,2225,2225,256949
20220114,1106,2230,2235,2225,2230,963856
20220114,1107,2230,2235,2230,2230,59094
20220114,1108,2230,2235,2230,2235,41809
20220114,1109,2235,2235,2230,2235,33379
20220114,1110,2230,2235,2230,2235,259032
20220114,1111,2230,2240,2230,2235,2916572
20220114,1112,2235,2240,2235,2240,27993
20220114,1113,2235,2240,2230,2235,550976
20220114,1114,2235,2240,2235,2240,317769
20220114,1115,2235,2240,2235,2235,68553
20220114,1116,2240,2240,2235,2240,91046
20220114,1117,2240,2240,2235,2235,208984
20220114,1118,2240,2240,2235,2235,351203
20220114,1119,2235,2240,2235,2235,241557
20220114,1120,2235,2240,2235,2235,45016
20220114,1121,2240,2240,2235,2235,31714
20220114,1122,2235,2240,2235,2235,61513
20220114,1123,2235,2240,2235,2235,1568927
20220114,1124,2235,2240,2235,2235,25882
20220114,1125,2235,2240,2230,2240,1110333
20220114,1126,2235,2240,2235,2235,58358
20220114,1127,2235,2240,2235,2235,69937
20220114,1128,2240,2240,2235,2235,19252
20220114,1129,2240,2240,2235,2235,114772
20220114,1130,2235,2240,2235,2240,263377
20220114,1131,2235,2240,2235,2235,71389
20220114,1132,2240,2240,2235,2235,58229
20220114,1133,2235,2240,2235,2235,77151
20220114,1134,2240,2240,2235,2235,130763
20220114,1135,2235,2240,2235,2235,1753744
20220114,1136,2235,2240,2235,2240,174780
20220114,1137,2235,2240,2235,2235,216927
20220114,1138,2235,2240,2235,2235,38452
20220114,1139,2235,2240,2235,2235,38423
20220114,1140,2235,2240,2235,2235,1827583
20220114,1141,2235,2240,2235,2235,489160
20220114,1142,2235,2240,2235,2235,69581
20220114,1143,2235,2240,2235,2235,40660
20220114,1144,2240,2240,2235,2235,36908
20220114,1145,2235,2240,2235,2235,18516
20220114,1146,2235,2240,2235,2235,5568
20220114,1147,2235,2240,2235,2235,97219
20220114,1148,2235,2240,2235,2235,45509
20220114,1149,2235,2245,2235,2240,5130944
20220114,1150,2240,2245,2235,2235,496839
20220114,1151,2240,2240,2235,2235,12620
20220114,1152,2240,2240,2235,2240,30005
20220114,1153,2235,2240,2235,2235,9199
20220114,1154,2235,2240,2235,2235,208664
20220114,1155,2240,2240,2230,2230,766618
20220114,1156,2230,2235,2230,2235,73685
20220114,1157,2230,2240,2230,2230,894435
20220114,1158,2230,2235,2230,2235,440557
20220114,1159,2235,2235,2230,2230,54437
20220114,1200,2230,2235,2230,2235,5127
20220114,1201,2235,2240,2230,2235,193338
20220114,1202,2235,2240,2235,2235,335017
20220114,1203,2235,2240,2230,2235,160143
20220114,1204,2235,2240,2235,2235,15812
20220114,1205,2235,2240,2235,2235,26856
20220114,1206,2235,2240,2235,2240,15141
20220114,1207,2240,2240,2235,2235,3245
20220114,1208,2235,2240,2235,2235,5921
20220114,1209,2235,2240,2235,2235,20101
20220114,1210,2240,2240,2230,2235,300396
20220114,1211,2230,2235,2230,2230,223428
20220114,1212,2230,2240,2230,2235,219560
20220114,1213,2240,2240,2235,2235,12369
20220114,1214,2240,2240,2235,2235,16848
20220114,1215,2240,2240,2235,2235,28462
20220114,1216,2240,2240,2235,2240,5913
20220114,1217,2240,2240,2235,2235,4076
20220114,1218,2240,2240,2235,2235,6213
20220114,1219,2235,2240,2235,2240,26614
20220114,1220,2235,2240,2235,2235,8849
20220114,1221,2235,2240,2235,2235,17632
20220114,1222,2235,2240,2235,2240,62341
20220114,1223,2240,2240,2235,2235,1763658
20220114,1224,2235,2240,2235,2235,19404
20220114,1225,2240,2240,2235,2240,22318
20220114,1226,2240,2240,2235,2240,1393494
20220114,1227,2240,2245,2240,2245,447642
20220114,1228,2240,2245,2235,2240,260314
20220114,1229,2240,2240,2235,2240,5087
20220114,1230,2240,2240,2235,2235,9794
20220114,1231,2235,2240,2235,2240,2417
20220114,1232,2240,2245,2235,2240,503459
20220114,1233,2240,2240,2235,2235,144131
20220114,1234,2235,2240,2235,2235,1655
20220114,1235,2235,2240,2235,2240,3001
20220114,1236,2235,2240,2235,2235,8248
20220114,1237,2240,2240,2235,2240,18465
20220114,1238,2235,2245,2235,2240,615675
20220114,1239,2240,2245,2240,2240,79675
20220114,1240,2240,2245,2240,2240,40363
20220114,1241,2240,2245,2240,2240,47718
20220114,1242,2240,2245,2240,2245,30239
20220114,1243,2240,2245,2240,2240,49158
20220114,1244,2240,2245,2240,2245,33885
20220114,1245,2245,2245,2240,2240,4233
20220114,1246,2240,2245,2240,2240,10802
20220114,1247,2245,2245,2240,2245,23692
20220114,1248,2245,2245,2240,2240,15157
20220114,1249,2245,2245,2240,2240,332610
20220114,1250,2240,2240,2235,2240,1913
20220114,1251,2235,2240,2235,2235,10264
20220114,1252,2235,2240,2235,2240,10576
20220114,1253,2235,2240,2235,2235,19963
20220114,1254,2235,2240,2235,2235,21370
20220114,1255,2235,2240,2235,2235,21801
20220114,1256,2235,2240,2235,2235,40944
20220114,1257,2235,2240,2235,2240,29509
20220114,1258,2240,2240,2235,2240,7840
20220114,1259,2240,2240,2235,2240,3973
20220114,1300,2235,2240,2235,2235,27511
20220114,1301,2235,2240,2235,2240,126912
20220114,1302,2235,2240,2235,2235,2857
20220114,1303,2240,2240,2235,2235,299884
20220114,1304,2235,2240,2230,2230,354328
20220114,1305,2235,2235,2230,2235,17904
20220114,1306,2235,2235,2230,2235,37400
20220114,1307,2235,2235,2230,2235,37048
20220114,1308,2230,2235,2230,2235,12225
20220114,1309,2230,2235,2225,2230,1458831
20220114,1310,2230,2235,2225,2230,493719
20220114,1311,2230,2235,2225,2230,287267
20220114,1312,2230,2235,2230,2235,11056
20220114,1313,2230,2235,2230,2230,12157
20220114,1314,2230,2235,2230,2230,31644
20220114,1315,2230,2235,2230,2235,53621
20220114,1316,2235,2235,2230,2230,107738
20220114,1317,2230,2235,2230,2235,17087
20220114,1318,2230,2240,2230,2235,1462310
20220114,1319,2240,2240,2235,2235,201694
20220114,1320,2235,2240,2235,2235,119159
20220114,1321,2235,2240,2235,2240,25542
20220114,1322,2240,2240,2235,2240,191437
20220114,1323,2235,2235,2230,2230,210367
20220114,1324,2235,2235,2230,2230,37797
20220114,1325,2230,2235,2230,2230,16773
20220114,1326,2235,2235,2230,2235,270067
20220114,1327,2235,2235,2225,2230,1108611
20220114,1328,2230,2235,2230,2235,63373
20220114,1329,2230,2235,2230,2235,24094
20220114,1330,2230,2235,2230,2230,3279
20220114,1331,2235,2235,2230,2230,14309
20220114,1332,2230,2240,2230,2235,805347
20220114,1333,2230,2240,2230,2240,66872
20220114,1334,2240,2240,2235,2235,80831
20220114,1335,2235,2240,2235,2235,38969
20220114,1336,2235,2240,2235,2240,14596
20220114,1337,2240,2240,2235,2235,21824
20220114,1338,2235,2240,2235,2235,12612
20220114,1339,2240,2240,2235,2240,54424
20220114,1340,2240,2240,2235,2235,12438
20220114,1341,2240,2240,2235,2235,38067
20220114,1342,2240,2240,2235,2240,47590
20220114,1343,2240,2240,2235,2240,7063
20220114,1344,2235,2240,2235,2240,4790
20220114,1345,2235,2240,2235,2240,21506
20220114,1346,2235,2240,2235,2235,24100
20220114,1347,2235,2240,2235,2240,5573
20220114,1348,2235,2240,2235,2235,302590
20220114,1349,2235,2240,2235,2240,19989
20220114,1350,2235,2240,2235,2240,5160
20220114,1351,2240,2240,2235,2240,44412
20220114,1352,2235,2240,2235,2235,22072
20220114,1353,2235,2240,2235,2235,9992
20220114,1354,2235,2240,2235,2240,12434
20220114,1355,2240,2240,2235,2235,45766
20220114,1356,2235,2240,2235,2235,3034
20220114,1357,2235,2240,2235,2240,82961
20220114,1358,2240,2240,2235,2235,9834
20220114,1359,2240,2240,2235,2235,20443
20220114,1400,2235,2240,2235,2240,20132
20220114,1401,2235,2240,2235,2240,182517
20220114,1402,2235,2240,2230,2235,940481
20220114,1403,2235,2240,2230,2235,347517
20220114,1404,2230,2235,2230,2230,34133
20220114,1405,2235,2235,2230,2230,32630
20220114,1406,2235,2235,2230,2235,399426
20220114,1407,2240,2240,2230,2240,423158
20220114,1408,2240,2240,2230,2235,583540
20220114,1409,2235,2240,2235,2235,9896
20220114,1410,2235,2240,2235,2235,7814
20220114,1411,2235,2240,2235,2240,9322
20220114,1412,2240,2240,2235,2235,8956
20220114,1413,2240,2240,2235,2235,16476
20220114,1414,2240,2240,2235,2235,17746
20220114,1415,2235,2240,2235,2235,53500
20220114,1416,2235,2240,2235,2235,67327
20220114,1417,2235,2240,2235,2240,73315
20220114,1418,2235,2240,2235,2240,961
20220114,1419,2235,2240,2235,2235,30594
20220114,1420,2235,2240,2230,2235,258331
20220114,1421,2235,2240,2230,2235,116696
20220114,1422,2235,2240,2230,2235,410302
20220114,1423,2235,2240,2235,2235,60902
20220114,1424,2235,2240,2235,2235,11223
20220114,1425,2240,2240,2235,2235,97999
20220114,1426,2240,2240,2235,2235,39035
20220114,1427,2235,2240,2235,2235,29105
20220114,1428,2235,2240,2235,2235,305918
20220114,1429,2230,2240,2230,2235,879310
20220114,1430,2240,2240,2235,2235,10865
20220114,1431,2240,2240,2235,2240,19828
20220114,1432,2235,2240,2235,2240,6796
20220114,1433,2240,2240,2235,2240,10724
20220114,1434,2240,2240,2235,2235,20749
20220114,1435,2240,2240,2235,2240,32749
20220114,1436,2240,2240,2235,2235,3379
20220114,1437,2240,2240,2235,2235,15901
20220114,1438,2240,2240,2235,2240,81
20220114,1439,2240,2240,2235,2240,32787
20220114,1440,2235,2240,2235,2235,1462
20220114,1441,2235,2240,2235,2240,1790792
20220114,1442,2235,2245,2235,2240,3529819
20220114,1443,2240,2245,2240,2245,364073
20220114,1444,2240,2245,2240,2240,71689
20220114,1445,2240,2245,2240,2245,8884
20220114,1446,2245,2245,2240,2240,224831
20220114,1447,2240,2245,2240,2245,17614
20220114,1448,2245,2245,2240,2240,79813
20220114,1449,2240,2245,2240,2240,87902
20220114,1450,2240,2245,2240,2240,129027
20220114,1451,2240,2245,2235,2240,1449032
20220114,1452,2240,2245,2235,2240,278337
20220114,1453,2240,2240,2235,2240,29437
20220114,1454,2240,2240,2235,2240,40034
20220114,1455,2235,2240,2235,2240,37051
20220114,1456,2240,2240,2235,2240,6187
20220114,1457,2240,2240,2235,2235,4119
20220114,1458,2235,2240,2235,2240,11552
20220114,1459,2235,2240,2235,2240,14085
20220114,1500,2235,2240,2235,2235,178805
20220114,1501,2235,2240,2235,2235,1499275
20220114,1502,2235,2240,2230,2235,1083148
20220114,1503,2235,2235,2230,2235,46893
20220114,1504,2230,2235,2230,2230,30021
20220114,1505,2235,2235,2230,2230,43880
20220114,1506,2230,2235,2230,2230,82990
20220114,1507,2235,2235,2230,2235,17999
20220114,1508,2230,2235,2230,2235,2044067
20220114,1509,2235,2240,2235,2240,145123
20220114,1510,2235,2240,2235,2235,19500
20220114,1511,2235,2240,2235,2240,9784
20220114,1512,2240,2240,2235,2235,29254
20220114,1513,2235,2240,2230,2235,571607
20220114,1514,2235,2235,2230,2235,31124
20220114,1515,2230,2235,2230,2230,36009
20220114,1516,2230,2235,2230,2230,208227
20220114,1517,2230,2235,2230,2235,17044
20220114,1518,2230,2235,2230,2230,216535
20220114,1519,2230,2235,2230,2235,63525
20220114,1520,2235,2235,2230,2235,450463
20220114,1530,2235,2235,2235,2235,3393131