날짜,시간,시가,고가,저가,종가,거래량
20220406,0901,2480,2485,2475,2475,7408902
20220406,0902,2475,2480,2475,2480,631686
20220406,0903,2480,2480,2475,2475,2913741
20220406,0904,2475,2485,2475,2480,5592669
20220406,0905,2480,2490,2480,2485,4334594
20220406,0906,2490,2490,2485,2485,627102
20220406,0907,2485,2490,2480,2485,1038462
20220406,0908,2480,2490,2480,2480,3101081
20220406,0909,2485,2485,2480,2480,51956
20220406,0910,2480,2490,2480,2485,1055725
20220406,0911,2485,2490,2485,2490,1603776
20220406,0912,2485,2490,2485,2490,4496521
20220406,0913,2490,2490,2485,2485,722994
20220406,0914,2485,2485,2480,2485,109650
20220406,0915,2480,2485,2475,2475,913942
20220406,0916,2480,2480,2475,2475,685457
20220406,0917,2475,2480,2470,2480,2248818
20220406,0918,2475,2480,2475,2475,77692
20220406,0919,2475,2480,2475,2475,106827
20220406,0920,2475,2480,2470,2475,1454802
20220406,0921,2470,2475,2470,2470,5636859
20220406,0922,2475,2475,2470,2470,524921
20220406,0923,2475,2480,2470,2480,2505969
20220406,0924,2480,2480,2475,2480,34897
20220406,0925,2480,2480,2470,2475,266378
20220406,0926,2475,2475,2470,2475,72005
20220406,0927,2475,2480,2475,2480,254578
20220406,0928,2480,2480,2475,2480,101792
20220406,0929,2480,2480,2475,2480,172107
20220406,0930,2480,2480,2475,2480,59398
20220406,0931,2480,2480,2475,2475,1006258
20220406,0932,2475,2480,2470,2480,248072
20220406,0933,2480,2480,2470,2475,322080
20220406,0934,2475,2480,2470,2475,188907
20220406,0935,2475,2480,2475,2480,2485523
20220406,0936,2480,2485,2475,2480,205930
20220406,0937,2485,2485,2475,2480,3526347
20220406,0938,2485,2485,2480,2480,395711
20220406,0939,2480,2485,2480,2480,1480715
20220406,0940,2480,2485,2475,2475,191739
20220406,0941,2475,2485,2475,2485,261751
20220406,0942,2480,2485,2480,2480,193638
20220406,0943,2485,2485,2480,2480,109836
20220406,0944,2485,2485,2485,2485,292236
20220406,0945,2485,2485,2480,2485,21272
20220406,0946,2485,2490,2480,2490,1744639
20220406,0947,2490,2495,2485,2495,2266859
20220406,0948,2495,2495,2490,2490,514218
20220406,0949,2490,2495,2485,2490,746483
20220406,0950,2495,2495,2485,2490,1423843
20220406,0951,2490,2495,2490,2490,140324
20220406,0952,2490,2495,2490,2490,81432
20220406,0953,2490,2495,2490,2495,35144
20220406,0954,2490,2495,2490,2490,475702
20220406,0955,2490,2495,2485,2490,527122
20220406,0956,2485,2490,2485,2490,11926
20220406,0957,2490,2495,2485,2485,610370
20220406,0958,2490,2490,2485,2485,14361
20220406,0959,2490,2490,2485,2485,19805
20220406,1000,2490,2490,2485,2485,177209
20220406,1001,2485,2490,2485,2490,19321
20220406,1002,2485,2490,2485,2485,29537
20220406,1003,2485,2490,2485,2490,11323
20220406,1004,2490,2490,2485,2490,25208
20220406,1005,2485,2490,2485,2490,17929
20220406,1006,2485,2490,2485,2485,697791
20220406,1007,2485,2490,2480,2485,199702
20220406,1008,2485,2485,2480,2480,2462891
20220406,1009,2480,2485,2480,2480,74169
20220406,1010,2480,2485,2480,2485,4715014
20220406,1011,2480,2485,2480,2480,9910
20220406,1012,2485,2485,2480,2480,11071
20220406,1013,2480,2485,2480,2485,5941
20220406,1014,2480,2485,2480,2485,72766
20220406,1015,2485,2485,2480,2485,28383
20220406,1016,2485,2485,2480,2480,33755
20220406,1017,2485,2485,2480,2485,23458
20220406,1018,2480,2485,2480,2480,18674
20220406,1019,2480,2480,2475,2480,362555
20220406,1020,2480,2480,2475,2475,125608
20220406,1021,2475,2480,2475,2480,87092
20220406,1022,2480,2480,2475,2480,16647
20220406,1023,2480,2480,2475,2480,34136
20220406,1024,2475,2480,2475,2475,1289161
20220406,1025,2475,2480,2470,2475,5924689
20220406,1026,2475,2480,2475,2475,803682
20220406,1027,2480,2480,2475,2475,43486
20220406,1028,2475,2480,2475,2480,21606
20220406,1029,2480,2480,2475,2475,3997
20220406,1030,2480,2480,2475,2480,67719
20220406,1031,2480,2480,2475,2475,24695
20220406,1032,2480,2480,2475,2480,12288
20220406,1033,2480,2480,2475,2480,150604
20220406,1034,2480,2480,2475,2475,49009
20220406,1035,2480,2480,2475,2475,1131
20220406,1036,2475,2480,2475,2480,854834
20220406,1037,2485,2485,2480,2485,2651532
20220406,1038,2485,2485,2480,2485,355046
20220406,1039,2485,2485,2480,2485,9273
20220406,1040,2480,2485,2480,2480,14097
20220406,1041,2485,2485,2480,2480,7036
20220406,1042,2485,2485,2480,2480,18412
20220406,1043,2480,2485,2480,2480,23605
20220406,1044,2485,2485,2480,2480,4292
20220406,1045,2485,2485,2480,2480,69826
20220406,1046,2480,2485,2480,2485,132162
20220406,1047,2485,2490,2480,2485,1127863
20220406,1048,2490,2490,2485,2485,3422712
20220406,1049,2490,2490,2485,2490,3589
20220406,1050,2490,2490,2485,2490,43054
20220406,1051,2490,2490,2485,2485,246594
20220406,1052,2485,2490,2485,2490,144645
20220406,1053,2490,2490,2485,2490,1683
20220406,1054,2490,2490,2485,2490,12532
20220406,1055,2490,2495,2485,2495,5709189
20220406,1056,2495,2495,2490,2495,25887
20220406,1057,2490,2495,2490,2495,51625
20220406,1058,2495,2495,2490,2490,189425
20220406,1059,2490,2500,2490,2495,3736345
20220406,1100,2495,2500,2495,2500,126848
20220406,1101,2495,2500,2490,2495,402278
20220406,1102,2495,2500,2490,2500,10891549
20220406,1103,2495,2500,2495,2495,2699416
20220406,1104,2495,2500,2495,2495,147364
20220406,1105,2495,2500,2495,2500,16538
20220406,1106,2495,2500,2495,2495,2420176
20220406,1107,2495,2500,2490,2490,124296
20220406,1108,2490,2495,2490,2490,14934
20220406,1109,2495,2495,2490,2495,14040
20220406,1110,2495,2495,2490,2490,19511
20220406,1111,2490,2495,2490,2495,48683
20220406,1112,2495,2495,2490,2495,642161
20220406,1113,2495,2500,2490,2495,308166
20220406,1114,2495,2500,2490,2490,127376
20220406,1115,2495,2500,2495,2495,3023830
20220406,1116,2500,2500,2495,2500,34462
20220406,1117,2500,2500,2495,2500,13923
20220406,1118,2500,2500,2490,2495,1478442
20220406,1119,2495,2500,2495,2500,145277
20220406,1120,2495,2500,2495,2495,23003
20220406,1121,2495,2500,2495,2495,215999
20220406,1122,2495,2495,2490,2490,19278
20220406,1123,2490,2495,2490,2490,11890
20220406,1124,2495,2495,2490,2490,22212
20220406,1125,2495,2500,2495,2495,490698
20220406,1126,2495,2495,2490,2495,29962
20220406,1127,2495,2495,2490,2490,16512
20220406,1128,2490,2495,2490,2495,1500
20220406,1129,2495,2500,2490,2500,440446
20220406,1130,2495,2500,2495,2495,253478
20220406,1131,2495,2495,2490,2490,29247
20220406,1132,2495,2495,2490,2495,167320
20220406,1133,2495,2495,2490,2495,26437
20220406,1134,2495,2495,2490,2490,5315
20220406,1135,2490,2495,2490,2495,13095
20220406,1136,2490,2495,2490,2495,90526
20220406,1137,2495,2495,2490,2490,46271
20220406,1138,2490,2495,2490,2490,345231
20220406,1139,2490,2495,2490,2490,38863
20220406,1140,2490,2495,2490,2490,15389
20220406,1141,2495,2495,2490,2490,51960
20220406,1142,2495,2495,2490,2490,5908
20220406,1143,2490,2495,2490,2495,13218
20220406,1144,2495,2495,2495,2495,12421
20220406,1145,2495,2495,2490,2495,27702
20220406,1146,2495,2495,2490,2490,18153
20220406,1147,2495,2495,2495,2495,114339
20220406,1148,2495,2495,2490,2490,1712
20220406,1149,2490,2500,2490,2495,1288819
20220406,1150,2500,2500,2495,2495,93157
20220406,1151,2500,2500,2495,2495,362682
20220406,1152,2495,2500,2490,2495,180127
20220406,1153,2500,2500,2495,2500,1475
20220406,1154,2500,2500,2495,2495,4999
20220406,1155,2495,2500,2495,2495,71775
20220406,1156,2495,2500,2495,2495,231265
20220406,1157,2495,2500,2495,2495,1605
20220406,1158,2500,2500,2495,2495,3441
20220406,1159,2495,2500,2495,2500,2259
20220406,1200,2500,2500,2495,2495,64621
20220406,1201,2495,2500,2495,2500,19244
20220406,1202,2500,2500,2495,2495,12962
20220406,1203,2500,2500,2495,2495,398774
20220406,1204,2495,2495,2490,2495,17470
20220406,1205,2495,2500,2495,2495,194654
20220406,1206,2500,2500,2495,2495,13327
20220406,1207,2495,2500,2495,2495,29855
20220406,1208,2500,2500,2495,2500,6939
20220406,1209,2495,2500,2495,2495,152398
20220406,1210,2495,2495,2490,2495,28339
20220406,1211,2490,2495,2490,2495,15240
20220406,1212,2490,2495,2490,2495,10709
20220406,1213,2495,2495,2495,2495,4716
20220406,1214,2495,2495,2495,2495,1983
20220406,1215,2495,2495,2490,2495,3260
20220406,1216,2495,2495,2490,2495,7640
20220406,1217,2495,2495,2490,2495,20343
20220406,1218,2495,2495,2490,2490,47327
20220406,1219,2490,2500,2490,2500,344267
20220406,1220,2495,2500,2495,2495,57280
20220406,1221,2495,2500,2495,2500,1310878
20220406,1222,2495,2500,2495,2495,10074
20220406,1223,2500,2500,2490,2495,160168
20220406,1224,2495,2500,2495,2500,32002
20220406,1225,2495,2500,2495,2500,2957
20220406,1226,2495,2500,2495,2500,28560
20220406,1227,2500,2500,2495,2495,68359
20220406,1228,2495,2495,2490,2495,9020
20220406,1229,2490,2495,2490,2495,281048
20220406,1230,2495,2500,2495,2495,52381
20220406,1231,2495,2500,2495,2495,9232
20220406,1232,2495,2500,2495,2495,12278
20220406,1233,2500,2500,2495,2495,36759
20220406,1234,2495,2500,2495,2495,8765
20220406,1235,2495,2500,2495,2495,1948
20220406,1236,2495,2500,2495,2495,12439
20220406,1237,2495,2500,2495,2500,2239
20220406,1238,2500,2500,2495,2495,15978
20220406,1239,2500,2500,2495,2495,85805
20220406,1240,2495,2500,2495,2495,114250
20220406,1241,2495,2500,2495,2495,27579
20220406,1242,2495,2500,2495,2495,13539
20220406,1243,2500,2500,2495,2495,22618
20220406,1244,2495,2500,2495,2495,26591
20220406,1245,2495,2500,2495,2500,91847
20220406,1246,2500,2500,2495,2495,13034
20220406,1247,2495,2500,2495,2495,5845
20220406,1248,2500,2500,2495,2495,15594
20220406,1249,2495,2500,2495,2495,11286
20220406,1250,2495,2500,2495,2495,2690
20220406,1251,2495,2500,2495,2495,4674
20220406,1252,2495,2500,2495,2495,12646
20220406,1253,2495,2500,2495,2495,44776
20220406,1254,2495,2500,2495,2495,33868
20220406,1255,2495,2500,2495,2495,25852
20220406,1256,2495,2500,2495,2495,44441
20220406,1257,2495,2500,2495,2495,14445
20220406,1258,2495,2500,2495,2495,23944
20220406,1259,2500,2500,2495,2495,1042
20220406,1300,2495,2500,2495,2495,75881
20220406,1301,2495,2500,2495,2495,2091
20220406,1302,2495,2500,2495,2495,13116
20220406,1303,2500,2500,2495,2495,5786
20220406,1304,2495,2500,2495,2495,13071
20220406,1305,2495,2500,2490,2495,967499
20220406,1306,2495,2495,2490,2495,15433
20220406,1307,2495,2495,2490,2495,4012
20220406,1308,2495,2495,2490,2490,30088
20220406,1309,2495,2495,2490,2495,6750
20220406,1310,2495,2495,2490,2495,7854
20220406,1311,2495,2495,2490,2490,13217
20220406,1312,2490,2495,2490,2490,29961
20220406,1313,2490,2495,2490,2490,19916
20220406,1314,2490,2495,2490,2495,16960
20220406,1315,2495,2495,2490,2490,1923
20220406,1316,2490,2495,2490,2490,37038
20220406,1317,2490,2495,2485,2490,3513677
20220406,1318,2490,2495,2490,2490,53632
20220406,1319,2490,2490,2485,2490,151591
20220406,1320,2490,2490,2490,2490,4872
20220406,1321,2490,2490,2485,2490,142509
20220406,1322,2490,2490,2490,2490,12139
20220406,1323,2495,2495,2490,2495,5370
20220406,1324,2490,2490,2490,2490,697
20220406,1325,2490,2495,2490,2490,9152
20220406,1326,2490,2490,2490,2490,2057
20220406,1327,2490,2495,2490,2490,46460
20220406,1328,2490,2495,2490,2495,13926
20220406,1329,2495,2495,2495,2495,16201
20220406,1330,2495,2495,2490,2490,14775
20220406,1331,2490,2495,2490,2495,11113
20220406,1332,2490,2490,2490,2490,2147
20220406,1333,2490,2490,2490,2490,5746
20220406,1334,2495,2495,2490,2490,8024
20220406,1335,2490,2495,2490,2495,3422
20220406,1336,2495,2495,2490,2495,7252
20220406,1337,2495,2495,2490,2495,9162
20220406,1338,2495,2495,2490,2495,1430
20220406,1339,2490,2495,2490,2495,2240
20220406,1340,2495,2495,2490,2495,3507
20220406,1341,2495,2495,2490,2490,744979
20220406,1342,2490,2490,2485,2490,85799
20220406,1343,2490,2490,2490,2490,8752
20220406,1344,2490,2495,2490,2495,3683
20220406,1345,2495,2495,2490,2490,36346
20220406,1346,2490,2495,2490,2490,110291
20220406,1347,2490,2490,2485,2485,127460
20220406,1348,2490,2490,2485,2490,22355
20220406,1349,2490,2490,2485,2490,18801
20220406,1350,2490,2490,2485,2490,27504
20220406,1351,2485,2490,2485,2485,3884
20220406,1352,2490,2490,2485,2490,1650
20220406,1353,2485,2490,2485,2490,22466
20220406,1354,2490,2490,2485,2485,19435
20220406,1355,2490,2495,2490,2490,361550
20220406,1356,2490,2495,2485,2490,4400057
20220406,1357,2490,2490,2485,2490,16132
20220406,1358,2490,2495,2490,2490,113398
20220406,1359,2490,2495,2490,2490,28377
20220406,1400,2495,2495,2490,2495,37361
20220406,1401,2490,2495,2485,2490,67163
20220406,1402,2490,2490,2490,2490,91396
20220406,1403,2490,2495,2490,2495,21870
20220406,1404,2490,2495,2490,2490,10401
20220406,1405,2490,2490,2490,2490,113953
20220406,1406,2490,2495,2490,2490,1815
20220406,1407,2495,2495,2490,2490,769
20220406,1408,2495,2495,2490,2490,2057
20220406,1409,2495,2495,2490,2495,27629
20220406,1410,2490,2495,2490,2490,745170
20220406,1411,2490,2495,2490,2490,83977
20220406,1412,2490,2495,2490,2495,28299
20220406,1413,2495,2495,2490,2490,21612
20220406,1414,2490,2495,2490,2495,1301
20220406,1415,2490,2495,2490,2495,19285
20220406,1416,2495,2495,2490,2490,14152
20220406,1417,2490,2495,2490,2490,66377
20220406,1418,2495,2495,2485,2490,364689
20220406,1419,2485,2495,2485,2490,113034
20220406,1420,2490,2490,2485,2490,30577
20220406,1421,2485,2490,2485,2490,10958
20220406,1422,2490,2490,2485,2490,128692
20220406,1423,2490,2490,2485,2490,518
20220406,1424,2490,2490,2485,2490,992
20220406,1425,2490,2490,2485,2485,15748
20220406,1426,2490,2490,2485,2490,42147
20220406,1427,2485,2490,2485,2485,14967
20220406,1428,2490,2490,2485,2490,2940
20220406,1429,2485,2490,2485,2490,446851
20220406,1430,2490,2490,2490,2490,169415
20220406,1431,2490,2490,2485,2490,3601
20220406,1432,2490,2490,2485,2485,34084
20220406,1433,2485,2490,2485,2490,292560
20220406,1434,2490,2490,2485,2490,74925
20220406,1435,2485,2490,2485,2485,2569
20220406,1436,2485,2485,2485,2485,18644
20220406,1437,2485,2490,2485,2490,491
20220406,1438,2490,2490,2485,2490,9325
20220406,1439,2490,2490,2485,2485,13480
20220406,1440,2485,2490,2485,2485,35805
20220406,1441,2485,2490,2485,2485,3085
20220406,1442,2485,2490,2485,2490,16349
20220406,1443,2490,2490,2485,2485,17462
20220406,1444,2490,2490,2485,2485,18727
20220406,1445,2485,2490,2485,2490,3245
20220406,1446,2490,2490,2485,2490,228146
20220406,1447,2490,2490,2490,2490,33128
20220406,1448,2490,2490,2485,2490,51948
20220406,1449,2485,2490,2485,2490,52039
20220406,1450,2490,2495,2490,2495,801798
20220406,1451,2490,2495,2490,2490,10266
20220406,1452,2490,2495,2485,2485,1323174
20220406,1453,2485,2495,2485,2495,422617
20220406,1454,2490,2495,2490,2490,2136
20220406,1455,2495,2495,2490,2490,15907
20220406,1456,2495,2495,2490,2495,187896
20220406,1457,2490,2495,2490,2495,20388
20220406,1458,2495,2495,2490,2495,26182
20220406,1459,2490,2495,2490,2495,18342
20220406,1500,2495,2495,2490,2495,64557
20220406,1501,2495,2495,2490,2495,176979
20220406,1502,2495,2495,2490,2490,183410
20220406,1503,2495,2500,2490,2495,7191615
20220406,1504,2500,2500,2495,2500,95979
20220406,1505,2500,2500,2495,2500,1650665
20220406,1506,2500,2500,2495,2500,44503
20220406,1507,2495,2500,2495,2500,43504
20220406,1508,2495,2500,2495,2495,110441
20220406,1509,2495,2500,2495,2500,45064
20220406,1510,2500,2500,2495,2500,26463
20220406,1511,2495,2500,2495,2500,29567
20220406,1512,2500,2500,2495,2500,53754
20220406,1513,2495,2500,2495,2500,150326
20220406,1514,2500,2500,2495,2495,35921
20220406,1515,2495,2495,2490,2495,830891
20220406,1516,2495,2500,2490,2495,294654
20220406,1517,2495,2500,2495,2500,340344
20220406,1518,2500,2500,2490,2495,10243432
20220406,1519,2500,2500,2490,2495,185323
20220406,1520,2500,2500,2495,2495,311306
20220406,1530,2500,2500,2500,2500,1599322