날짜,시간,시가,고가,저가,종가,거래량
20220106,0901,2255,2255,2240,2245,20026012
20220106,0902,2240,2245,2240,2245,597260
20220106,0903,2240,2245,2235,2240,2349890
20220106,0904,2235,2240,2235,2240,364594
20220106,0905,2240,2240,2235,2235,633768
20220106,0906,2240,2240,2230,2235,6776688
20220106,0907,2235,2240,2230,2235,2477749
20220106,0908,2230,2240,2230,2230,297634
20220106,0909,2235,2235,2230,2230,267835
20220106,0910,2230,2240,2230,2235,2295954
20220106,0911,2235,2240,2230,2230,288349
20220106,0912,2235,2235,2230,2230,266742
20220106,0913,2230,2235,2225,2230,3008014
20220106,0914,2230,2235,2225,2230,462614
20220106,0915,2230,2230,2225,2230,766607
20220106,0916,2225,2230,2220,2225,1929900
20220106,0917,2225,2230,2220,2225,482738
20220106,0918,2220,2225,2220,2225,182933
20220106,0919,2220,2225,2220,2225,335062
20220106,0920,2220,2225,2220,2225,281730
20220106,0921,2220,2230,2220,2230,1808728
20220106,0922,2230,2230,2220,2225,2527590
20220106,0923,2230,2230,2225,2230,478137
20220106,0924,2230,2235,2225,2230,1128610
20220106,0925,2235,2235,2230,2230,301492
20220106,0926,2235,2235,2230,2235,670956
20220106,0927,2235,2235,2225,2230,1487347
20220106,0928,2230,2230,2225,2230,33387
20220106,0929,2225,2230,2220,2225,2323273
20220106,0930,2225,2225,2220,2225,600300
20220106,0931,2225,2230,2220,2220,1462596
20220106,0932,2225,2225,2220,2220,105016
20220106,0933,2225,2225,2220,2225,89403
20220106,0934,2225,2225,2220,2220,151377
20220106,0935,2220,2225,2215,2220,3676564
20220106,0936,2215,2220,2215,2220,236126
20220106,0937,2215,2225,2215,2220,482058
20220106,0938,2225,2225,2220,2225,37153
20220106,0939,2220,2225,2220,2220,29844
20220106,0940,2220,2230,2220,2220,1146837
20220106,0941,2225,2225,2220,2220,56476
20220106,0942,2225,2225,2220,2220,210919
20220106,0943,2220,2225,2220,2220,40819
20220106,0944,2225,2230,2220,2230,1077263
20220106,0945,2225,2230,2220,2225,272952
20220106,0946,2230,2230,2225,2230,14171
20220106,0947,2230,2230,2225,2230,40187
20220106,0948,2230,2230,2220,2225,615615
20220106,0949,2230,2230,2225,2230,2599737
20220106,0950,2230,2230,2225,2230,346708
20220106,0951,2225,2230,2220,2225,1117175
20220106,0952,2220,2225,2220,2225,341865
20220106,0953,2225,2230,2220,2230,244299
20220106,0954,2230,2230,2225,2230,64603
20220106,0955,2225,2230,2225,2230,26219
20220106,0956,2225,2235,2225,2235,2868467
20220106,0957,2235,2235,2230,2235,283367
20220106,0958,2230,2235,2225,2230,685431
20220106,0959,2235,2235,2230,2235,71873
20220106,1000,2235,2235,2230,2230,222896
20220106,1001,2235,2235,2230,2235,909855
20220106,1002,2235,2235,2230,2235,65302
20220106,1003,2235,2240,2230,2235,4859182
20220106,1004,2235,2240,2230,2235,683635
20220106,1005,2235,2240,2230,2235,244535
20220106,1006,2230,2235,2230,2230,23208
20220106,1007,2230,2235,2230,2230,8937
20220106,1008,2235,2240,2230,2240,1456291
20220106,1009,2235,2240,2230,2230,881866
20220106,1010,2235,2240,2230,2235,250453
20220106,1011,2235,2240,2230,2235,158300
20220106,1012,2235,2240,2235,2240,46707
20220106,1013,2240,2240,2235,2240,183474
20220106,1014,2235,2240,2235,2235,123868
20220106,1015,2240,2240,2235,2235,68842
20220106,1016,2240,2240,2230,2230,520362
20220106,1017,2235,2235,2230,2235,17169
20220106,1018,2235,2240,2230,2235,608959
20220106,1019,2230,2235,2230,2235,28104
20220106,1020,2235,2235,2230,2230,43294
20220106,1021,2230,2235,2230,2230,195638
20220106,1022,2235,2235,2230,2230,1400937
20220106,1023,2230,2235,2230,2235,48354
20220106,1024,2230,2235,2230,2230,43538
20220106,1025,2235,2235,2225,2230,185748
20220106,1026,2230,2235,2225,2230,176683
20220106,1027,2225,2230,2225,2225,64242
20220106,1028,2225,2230,2225,2225,34681
20220106,1029,2230,2230,2225,2225,29403
20220106,1030,2225,2230,2225,2225,19237
20220106,1031,2225,2230,2225,2225,9874
20220106,1032,2230,2230,2225,2225,200024
20220106,1033,2230,2230,2225,2230,30849
20220106,1034,2225,2230,2220,2225,4076689
20220106,1035,2225,2225,2220,2225,216770
20220106,1036,2220,2225,2220,2225,1187411
20220106,1037,2220,2225,2220,2220,603560
20220106,1038,2220,2225,2220,2220,124717
20220106,1039,2220,2220,2210,2215,4237106
20220106,1040,2215,2220,2210,2220,2397875
20220106,1041,2215,2220,2210,2215,1772296
20220106,1042,2215,2220,2210,2215,489737
20220106,1043,2215,2215,2210,2215,315056
20220106,1044,2210,2215,2205,2210,1525147
20220106,1045,2205,2215,2205,2210,1244353
20220106,1046,2210,2215,2205,2215,2024541
20220106,1047,2210,2215,2210,2215,113091
20220106,1048,2210,2215,2210,2215,123477
20220106,1049,2215,2215,2210,2215,39816
20220106,1050,2215,2215,2210,2215,104818
20220106,1051,2210,2215,2210,2210,103606
20220106,1052,2215,2215,2210,2215,19761
20220106,1053,2215,2215,2205,2210,1718120
20220106,1054,2210,2210,2205,2210,198584
20220106,1055,2210,2215,2205,2210,1276177
20220106,1056,2210,2210,2205,2210,405678
20220106,1057,2210,2210,2205,2205,79923
20220106,1058,2205,2210,2205,2210,173154
20220106,1059,2205,2210,2205,2210,172169
20220106,1100,2210,2215,2210,2215,681811
20220106,1101,2210,2215,2210,2215,429926
20220106,1102,2210,2215,2210,2215,65484
20220106,1103,2215,2220,2210,2215,752430
20220106,1104,2215,2220,2210,2220,73119
20220106,1105,2215,2220,2215,2220,47030
20220106,1106,2220,2220,2215,2220,5119
20220106,1107,2220,2220,2215,2220,145284
20220106,1108,2220,2220,2215,2220,22877
20220106,1109,2215,2220,2215,2220,10622
20220106,1110,2215,2220,2215,2220,23908
20220106,1111,2220,2220,2215,2220,5973
20220106,1112,2220,2220,2215,2220,39487
20220106,1113,2220,2220,2215,2215,24250
20220106,1114,2215,2220,2215,2220,125813
20220106,1115,2220,2220,2215,2215,136938
20220106,1116,2220,2225,2215,2220,1767882
20220106,1117,2225,2225,2215,2220,735748
20220106,1118,2220,2220,2215,2215,47813
20220106,1119,2215,2220,2215,2215,20318
20220106,1120,2215,2220,2210,2215,571638
20220106,1121,2215,2215,2210,2215,521644
20220106,1122,2215,2215,2210,2215,157822
20220106,1123,2215,2215,2210,2210,4237
20220106,1124,2215,2215,2210,2215,137993
20220106,1125,2215,2215,2210,2215,93032
20220106,1126,2210,2220,2210,2215,125768
20220106,1127,2215,2220,2215,2220,12885
20220106,1128,2215,2220,2215,2215,3822
20220106,1129,2220,2220,2215,2220,11640
20220106,1130,2220,2220,2215,2220,106374
20220106,1131,2220,2220,2215,2220,1075917
20220106,1132,2220,2220,2215,2215,809
20220106,1133,2215,2220,2215,2215,4349
20220106,1134,2220,2220,2215,2215,15116
20220106,1135,2215,2215,2210,2215,700278
20220106,1136,2210,2220,2210,2220,262260
20220106,1137,2215,2220,2215,2220,138583
20220106,1138,2215,2215,2210,2210,157453
20220106,1139,2215,2220,2215,2220,38254
20220106,1140,2215,2220,2215,2220,9204
20220106,1141,2215,2220,2215,2220,20359
20220106,1142,2220,2225,2220,2225,492323
20220106,1143,2225,2225,2220,2225,22652
20220106,1144,2225,2225,2220,2220,14525
20220106,1145,2220,2225,2220,2225,73588
20220106,1146,2225,2225,2220,2225,77572
20220106,1147,2220,2225,2220,2225,102727
20220106,1148,2225,2225,2220,2220,54322
20220106,1149,2225,2225,2220,2225,18895
20220106,1150,2220,2220,2215,2220,580732
20220106,1151,2215,2220,2215,2220,299037
20220106,1152,2215,2220,2215,2220,137894
20220106,1153,2220,2225,2215,2220,250487
20220106,1154,2220,2220,2220,2220,18936
20220106,1155,2225,2225,2220,2220,2725
20220106,1156,2225,2225,2220,2220,30897
20220106,1157,2220,2225,2220,2220,23203
20220106,1158,2225,2225,2220,2220,4021
20220106,1159,2220,2225,2220,2225,23638
20220106,1200,2220,2225,2220,2225,10310
20220106,1201,2220,2225,2220,2225,18894
20220106,1202,2225,2225,2220,2220,144166
20220106,1203,2225,2225,2220,2225,44826
20220106,1204,2225,2225,2220,2225,10969
20220106,1205,2225,2225,2220,2220,197154
20220106,1206,2225,2225,2220,2220,38664
20220106,1207,2220,2225,2220,2220,209763
20220106,1208,2220,2225,2220,2220,795105
20220106,1209,2220,2220,2220,2220,858648
20220106,1210,2220,2220,2220,2220,105684
20220106,1211,2220,2225,2220,2225,5256
20220106,1212,2225,2230,2225,2230,1833402
20220106,1213,2225,2230,2225,2230,211146
20220106,1214,2230,2230,2225,2225,4543
20220106,1215,2225,2230,2225,2225,158253
20220106,1216,2225,2230,2225,2225,75561
20220106,1217,2225,2230,2225,2225,17811
20220106,1218,2225,2230,2225,2225,258966
20220106,1219,2225,2230,2225,2230,23274
20220106,1220,2230,2230,2225,2230,1138823
20220106,1221,2225,2230,2225,2230,19917
20220106,1222,2230,2230,2225,2225,31436
20220106,1223,2225,2230,2225,2230,3042
20220106,1224,2230,2230,2225,2230,8928
20220106,1225,2230,2230,2230,2230,699340
20220106,1226,2230,2230,2225,2230,3908092
20220106,1227,2230,2230,2225,2230,9001
20220106,1228,2230,2230,2225,2230,22468
20220106,1229,2230,2235,2225,2230,1858350
20220106,1230,2230,2230,2225,2230,26196
20220106,1231,2225,2235,2225,2230,259779
20220106,1232,2230,2235,2230,2230,1141657
20220106,1233,2230,2235,2230,2230,154701
20220106,1234,2230,2235,2230,2230,177856
20220106,1235,2230,2230,2230,2230,106813
20220106,1236,2230,2235,2230,2235,165715
20220106,1237,2230,2230,2230,2230,258899
20220106,1238,2230,2235,2225,2235,54814
20220106,1239,2230,2235,2230,2235,61291
20220106,1240,2230,2235,2230,2230,12660
20220106,1241,2230,2235,2230,2230,19023
20220106,1242,2230,2235,2230,2235,34961
20220106,1243,2230,2235,2230,2235,41136
20220106,1244,2235,2240,2230,2235,2437231
20220106,1245,2235,2240,2235,2240,87538
20220106,1246,2240,2240,2235,2235,81975
20220106,1247,2240,2240,2235,2235,23674
20220106,1248,2235,2240,2235,2235,22942
20220106,1249,2235,2240,2235,2235,191180
20220106,1250,2235,2240,2235,2240,46196
20220106,1251,2240,2240,2235,2240,33721
20220106,1252,2240,2240,2235,2240,36157
20220106,1253,2235,2240,2235,2235,28115
20220106,1254,2235,2240,2235,2235,69995
20220106,1255,2235,2240,2235,2240,50274
20220106,1256,2235,2240,2235,2240,17437
20220106,1257,2235,2240,2235,2235,55185
20220106,1258,2235,2240,2235,2240,13297
20220106,1259,2235,2240,2235,2240,66026
20220106,1300,2240,2240,2235,2235,14396
20220106,1301,2235,2240,2235,2235,17973
20220106,1302,2235,2240,2235,2240,8513
20220106,1303,2240,2240,2235,2240,81535
20220106,1304,2240,2240,2235,2240,617269
20220106,1305,2235,2240,2235,2240,129363
20220106,1306,2240,2240,2235,2235,11851
20220106,1307,2235,2240,2235,2235,44811
20220106,1308,2235,2245,2235,2235,3152046
20220106,1309,2235,2240,2235,2240,43070
20220106,1310,2240,2240,2235,2240,100697
20220106,1311,2240,2240,2235,2240,522333
20220106,1312,2240,2245,2240,2245,426941
20220106,1313,2245,2245,2240,2240,225775
20220106,1314,2240,2240,2235,2240,72097
20220106,1315,2240,2245,2240,2240,491474
20220106,1316,2240,2245,2240,2240,315371
20220106,1317,2240,2240,2235,2240,135029
20220106,1318,2235,2245,2235,2240,654383
20220106,1319,2240,2245,2240,2245,24999
20220106,1320,2245,2245,2240,2240,89583
20220106,1321,2245,2245,2240,2245,90288
20220106,1322,2245,2245,2240,2245,51965
20220106,1323,2240,2245,2240,2245,26890
20220106,1324,2245,2245,2240,2245,49815
20220106,1325,2245,2245,2240,2245,47899
20220106,1326,2245,2245,2240,2240,149463
20220106,1327,2245,2245,2240,2240,29606
20220106,1328,2240,2245,2240,2240,70745
20220106,1329,2240,2245,2240,2240,114651
20220106,1330,2240,2245,2240,2245,45375
20220106,1331,2240,2245,2240,2240,39497
20220106,1332,2245,2245,2240,2240,150428
20220106,1333,2240,2245,2240,2240,899962
20220106,1334,2240,2245,2235,2240,1476981
20220106,1335,2235,2240,2235,2240,33313
20220106,1336,2235,2240,2235,2240,7866
20220106,1337,2235,2240,2235,2235,74039
20220106,1338,2235,2240,2235,2240,8349
20220106,1339,2240,2240,2235,2240,531253
20220106,1340,2240,2245,2235,2240,637850
20220106,1341,2240,2245,2240,2240,295114
20220106,1342,2240,2245,2240,2240,44631
20220106,1343,2240,2240,2240,2240,83043
20220106,1344,2240,2240,2240,2240,85989
20220106,1345,2240,2245,2240,2240,202938
20220106,1346,2235,2240,2235,2240,49251
20220106,1347,2235,2240,2235,2235,4645
20220106,1348,2240,2245,2235,2240,528048
20220106,1349,2240,2245,2240,2240,46436
20220106,1350,2240,2245,2240,2240,10611
20220106,1351,2240,2245,2240,2240,1243156
20220106,1352,2240,2245,2240,2240,337391
20220106,1353,2240,2245,2235,2240,341189
20220106,1354,2240,2245,2235,2240,173079
20220106,1355,2240,2245,2240,2240,43821
20220106,1356,2245,2245,2240,2240,30759
20220106,1357,2245,2245,2240,2240,40699
20220106,1358,2240,2245,2240,2240,14082
20220106,1359,2240,2245,2240,2240,29200
20220106,1400,2240,2245,2240,2245,10380
20220106,1401,2245,2245,2240,2245,46473
20220106,1402,2245,2245,2240,2245,52515
20220106,1403,2240,2250,2240,2250,4524409
20220106,1404,2245,2250,2245,2250,87453
20220106,1405,2250,2250,2245,2245,87965
20220106,1406,2250,2250,2245,2245,76493
20220106,1407,2250,2255,2245,2250,3299285
20220106,1408,2250,2255,2250,2255,205373
20220106,1409,2255,2255,2245,2250,683573
20220106,1410,2250,2250,2245,2245,18226
20220106,1411,2250,2255,2245,2250,781821
20220106,1412,2250,2255,2250,2255,552191
20220106,1413,2250,2255,2250,2250,71238
20220106,1414,2250,2255,2250,2255,32423
20220106,1415,2250,2255,2250,2255,322468
20220106,1416,2255,2255,2250,2255,58406
20220106,1417,2250,2255,2250,2250,397799
20220106,1418,2255,2255,2250,2250,549444
20220106,1419,2250,2255,2245,2245,918629
20220106,1420,2250,2250,2245,2245,208575
20220106,1421,2245,2250,2245,2245,16913
20220106,1422,2250,2255,2245,2245,2636125
20220106,1423,2250,2250,2245,2245,143189
20220106,1424,2245,2250,2245,2250,186974
20220106,1425,2250,2250,2245,2250,4930
20220106,1426,2250,2250,2240,2240,818621
20220106,1427,2245,2245,2240,2240,156611
20220106,1428,2240,2245,2240,2240,16132
20220106,1429,2240,2245,2240,2245,97127
20220106,1430,2240,2245,2235,2240,1393034
20220106,1431,2235,2245,2235,2240,2204328
20220106,1432,2240,2245,2235,2240,230996
20220106,1433,2240,2240,2235,2235,669868
20220106,1434,2240,2240,2235,2235,10335
20220106,1435,2235,2240,2235,2240,103534
20220106,1436,2235,2240,2235,2240,360605
20220106,1437,2240,2240,2235,2235,125345
20220106,1438,2235,2240,2235,2240,23144
20220106,1439,2240,2245,2235,2240,428381
20220106,1440,2240,2240,2240,2240,87712
20220106,1441,2240,2245,2240,2245,25794
20220106,1442,2240,2245,2240,2245,25021
20220106,1443,2245,2245,2240,2240,32373
20220106,1444,2245,2245,2235,2240,468472
20220106,1445,2240,2240,2235,2235,32389
20220106,1446,2240,2240,2235,2240,41915
20220106,1447,2235,2240,2235,2240,29966
20220106,1448,2240,2240,2235,2240,371209
20220106,1449,2240,2245,2240,2240,1070797
20220106,1450,2240,2245,2240,2240,134480
20220106,1451,2240,2245,2240,2240,22877
20220106,1452,2240,2245,2240,2245,34026
20220106,1453,2245,2245,2240,2245,32596
20220106,1454,2245,2250,2245,2245,1171431
20220106,1455,2250,2250,2245,2250,193983
20220106,1456,2245,2250,2245,2245,26823
20220106,1457,2245,2250,2245,2245,14752
20220106,1458,2245,2250,2245,2250,178936
20220106,1459,2245,2250,2245,2245,217716
20220106,1500,2245,2250,2245,2250,65948
20220106,1501,2245,2250,2245,2245,50124
20220106,1502,2250,2250,2245,2245,42342
20220106,1503,2250,2250,2245,2250,802253
20220106,1504,2250,2255,2245,2250,2693236
20220106,1505,2250,2255,2245,2250,768270
20220106,1506,2250,2255,2245,2250,172606
20220106,1507,2255,2255,2250,2250,398509
20220106,1508,2255,2255,2250,2255,54674
20220106,1509,2255,2255,2250,2250,155014
20220106,1510,2250,2255,2250,2255,40597
20220106,1511,2255,2255,2250,2250,66459
20220106,1512,2250,2260,2250,2255,4829117
20220106,1513,2255,2260,2255,2255,454001
20220106,1514,2260,2260,2255,2260,152990
20220106,1515,2255,2260,2255,2255,1059069
20220106,1516,2255,2260,2255,2255,153184
20220106,1517,2255,2260,2255,2255,81160
20220106,1518,2255,2260,2255,2260,59849
20220106,1519,2255,2260,2255,2255,1479540
20220106,1520,2255,2260,2255,2260,518820
20220106,1530,2260,2260,2260,2260,3200939