날짜,시간,시가,고가,저가,종가,거래량
20220408,0901,2555,2565,2555,2555,3098744
20220408,0902,2555,2565,2555,2555,641344
20220408,0903,2555,2570,2555,2560,1439559
20220408,0904,2560,2565,2560,2560,3165645
20220408,0905,2565,2565,2560,2565,320623
20220408,0906,2560,2565,2555,2555,1285086
20220408,0907,2560,2560,2550,2555,1990049
20220408,0908,2555,2555,2550,2555,961909
20220408,0909,2560,2560,2550,2550,459813
20220408,0910,2550,2560,2550,2555,477453
20220408,0911,2550,2560,2550,2560,243665
20220408,0912,2560,2560,2550,2550,201879
20220408,0913,2555,2555,2550,2550,124803
20220408,0914,2550,2555,2550,2550,382061
20220408,0915,2550,2555,2550,2555,140420
20220408,0916,2555,2560,2550,2555,866445
20220408,0917,2560,2560,2555,2555,419943
20220408,0918,2555,2560,2555,2555,500430
20220408,0919,2555,2560,2555,2560,50455
20220408,0920,2560,2560,2555,2560,1081601
20220408,0921,2560,2565,2555,2560,514167
20220408,0922,2560,2560,2550,2555,1626431
20220408,0923,2555,2560,2550,2555,173683
20220408,0924,2560,2560,2555,2560,687813
20220408,0925,2560,2560,2555,2560,76067
20220408,0926,2560,2560,2555,2560,51774
20220408,0927,2555,2560,2555,2560,740150
20220408,0928,2555,2560,2555,2560,93752
20220408,0929,2560,2565,2555,2560,1481669
20220408,0930,2560,2565,2560,2565,47141
20220408,0931,2565,2565,2560,2565,43322
20220408,0932,2565,2565,2555,2560,614638
20220408,0933,2560,2565,2560,2565,596915
20220408,0934,2560,2565,2560,2565,44215
20220408,0935,2565,2565,2560,2565,29548
20220408,0936,2565,2565,2560,2560,143180
20220408,0937,2565,2570,2560,2565,1383998
20220408,0938,2565,2570,2560,2565,243352
20220408,0939,2560,2570,2560,2570,180792
20220408,0940,2570,2570,2565,2570,168069
20220408,0941,2565,2570,2565,2570,38152
20220408,0942,2570,2570,2565,2570,29983
20220408,0943,2570,2575,2565,2570,1292708
20220408,0944,2575,2575,2570,2575,1157634
20220408,0945,2575,2575,2570,2575,56235
20220408,0946,2575,2575,2570,2570,138957
20220408,0947,2575,2580,2570,2575,1568091
20220408,0948,2575,2580,2570,2580,745261
20220408,0949,2580,2580,2575,2580,65488
20220408,0950,2580,2585,2575,2580,3296439
20220408,0951,2580,2585,2575,2585,414866
20220408,0952,2580,2590,2580,2585,1293939
20220408,0953,2580,2585,2580,2585,190392
20220408,0954,2585,2590,2580,2590,559143
20220408,0955,2590,2590,2580,2585,444570
20220408,0956,2585,2585,2580,2585,33651
20220408,0957,2580,2585,2580,2585,174901
20220408,0958,2585,2590,2580,2590,370194
20220408,0959,2590,2590,2580,2585,389420
20220408,1000,2585,2585,2580,2580,182443
20220408,1001,2580,2585,2575,2580,1274668
20220408,1002,2580,2580,2575,2575,140015
20220408,1003,2575,2580,2575,2575,282805
20220408,1004,2575,2580,2575,2575,78752
20220408,1005,2575,2580,2570,2575,933153
20220408,1006,2575,2580,2570,2580,230545
20220408,1007,2580,2580,2575,2575,160577
20220408,1008,2575,2580,2570,2570,342051
20220408,1009,2570,2575,2570,2575,758653
20220408,1010,2575,2575,2570,2575,25436
20220408,1011,2575,2575,2570,2575,64696
20220408,1012,2575,2580,2575,2575,885486
20220408,1013,2580,2580,2575,2580,79385
20220408,1014,2580,2580,2575,2580,15799
20220408,1015,2575,2580,2570,2575,187616
20220408,1016,2575,2575,2570,2575,151753
20220408,1017,2575,2580,2575,2575,187710
20220408,1018,2580,2580,2575,2580,23079
20220408,1019,2580,2580,2575,2580,25817
20220408,1020,2580,2580,2575,2575,128729
20220408,1021,2575,2580,2575,2575,3616
20220408,1022,2575,2580,2575,2580,479532
20220408,1023,2580,2585,2580,2585,458611
20220408,1024,2585,2585,2580,2580,731987
20220408,1025,2580,2585,2580,2585,19021
20220408,1026,2580,2580,2580,2580,349933
20220408,1027,2580,2580,2575,2575,239745
20220408,1028,2580,2585,2575,2580,41283
20220408,1029,2580,2585,2580,2580,69393
20220408,1030,2585,2585,2580,2585,8723
20220408,1031,2585,2585,2580,2585,63256
20220408,1032,2585,2585,2580,2585,29817
20220408,1033,2580,2590,2580,2585,2772673
20220408,1034,2590,2590,2580,2590,248623
20220408,1035,2590,2590,2585,2590,258140
20220408,1036,2590,2590,2585,2590,183053
20220408,1037,2590,2595,2585,2590,1620021
20220408,1038,2590,2595,2585,2590,458334
20220408,1039,2590,2595,2590,2590,769056
20220408,1040,2590,2595,2590,2595,40841
20220408,1041,2595,2595,2590,2590,545296
20220408,1042,2590,2595,2585,2590,585479
20220408,1043,2590,2590,2585,2585,310988
20220408,1044,2590,2590,2580,2585,394422
20220408,1045,2585,2590,2585,2585,69876
20220408,1046,2585,2590,2585,2585,820360
20220408,1047,2585,2590,2580,2585,220021
20220408,1048,2585,2590,2585,2590,73465
20220408,1049,2590,2590,2580,2585,137417
20220408,1050,2585,2585,2580,2585,31032
20220408,1051,2585,2585,2580,2580,33364
20220408,1052,2585,2585,2580,2585,227767
20220408,1053,2585,2590,2580,2590,488017
20220408,1054,2590,2590,2585,2590,31957
20220408,1055,2590,2590,2585,2590,1281200
20220408,1056,2590,2590,2585,2590,119486
20220408,1057,2590,2595,2590,2590,189527
20220408,1058,2590,2590,2585,2585,65533
20220408,1059,2590,2590,2585,2585,14513
20220408,1100,2590,2590,2585,2590,22513
20220408,1101,2590,2595,2585,2595,523281
20220408,1102,2590,2595,2590,2590,236384
20220408,1103,2590,2590,2585,2590,18888
20220408,1104,2590,2590,2585,2585,114730
20220408,1105,2590,2590,2580,2585,650909
20220408,1106,2585,2585,2580,2585,59475
20220408,1107,2585,2585,2580,2585,13697
20220408,1108,2585,2585,2580,2580,107495
20220408,1109,2580,2585,2580,2585,30510
20220408,1110,2580,2585,2580,2585,51994
20220408,1111,2585,2585,2580,2585,10462
20220408,1112,2585,2585,2580,2580,7625
20220408,1113,2585,2585,2580,2585,278919
20220408,1114,2585,2585,2580,2580,29157
20220408,1115,2580,2585,2580,2585,90231
20220408,1116,2580,2580,2575,2580,1370249
20220408,1117,2575,2585,2575,2580,246518
20220408,1118,2580,2585,2580,2585,32920
20220408,1119,2585,2585,2580,2585,7571
20220408,1120,2585,2585,2580,2585,11472
20220408,1121,2585,2585,2580,2585,3985
20220408,1122,2585,2585,2580,2580,13648
20220408,1123,2580,2585,2580,2580,73765
20220408,1124,2580,2585,2580,2580,14536
20220408,1125,2585,2585,2580,2585,28859
20220408,1126,2585,2585,2580,2585,8941
20220408,1127,2585,2585,2580,2585,61887
20220408,1128,2585,2585,2580,2585,3549
20220408,1129,2585,2585,2580,2585,646067
20220408,1130,2585,2585,2580,2580,90527
20220408,1131,2585,2585,2580,2585,33985
20220408,1132,2580,2585,2575,2580,98929
20220408,1133,2580,2580,2575,2580,11339
20220408,1134,2580,2580,2575,2580,9021
20220408,1135,2575,2580,2575,2580,54527
20220408,1136,2580,2585,2575,2585,183049
20220408,1137,2585,2585,2580,2580,6942
20220408,1138,2580,2585,2580,2585,9900
20220408,1139,2585,2585,2580,2585,4096
20220408,1140,2585,2585,2580,2580,13333
20220408,1141,2580,2585,2580,2580,7935
20220408,1142,2585,2585,2575,2580,214242
20220408,1143,2580,2580,2575,2580,15890
20220408,1144,2575,2580,2575,2575,22621
20220408,1145,2580,2580,2575,2575,53499
20220408,1146,2575,2580,2575,2575,382217
20220408,1147,2575,2580,2575,2575,152820
20220408,1148,2580,2580,2575,2580,39427
20220408,1149,2580,2580,2575,2580,12360
20220408,1150,2580,2580,2575,2580,154635
20220408,1151,2575,2580,2575,2580,16328
20220408,1152,2575,2580,2575,2575,14595
20220408,1153,2580,2580,2575,2580,45918
20220408,1154,2575,2580,2575,2580,5275
20220408,1155,2575,2580,2575,2580,28743
20220408,1156,2575,2580,2575,2580,45398
20220408,1157,2580,2585,2575,2585,165603
20220408,1158,2585,2585,2580,2585,37109
20220408,1159,2580,2585,2580,2585,26013
20220408,1200,2585,2585,2580,2585,16417
20220408,1201,2585,2585,2580,2585,83290
20220408,1202,2585,2585,2585,2585,96888
20220408,1203,2585,2585,2580,2585,52153
20220408,1204,2585,2585,2585,2585,1690953
20220408,1205,2580,2590,2580,2585,31754
20220408,1206,2585,2590,2585,2585,29721
20220408,1207,2585,2585,2580,2585,26606
20220408,1208,2585,2585,2580,2580,3529
20220408,1209,2580,2585,2580,2585,7482
20220408,1210,2580,2585,2580,2580,8140
20220408,1211,2585,2585,2580,2580,1457
20220408,1212,2580,2585,2580,2585,16218
20220408,1213,2580,2580,2580,2580,417038
20220408,1214,2575,2580,2575,2575,12457
20220408,1215,2580,2580,2575,2575,12908
20220408,1216,2575,2580,2575,2575,17993
20220408,1217,2575,2580,2575,2580,21524
20220408,1218,2580,2580,2575,2575,16062
20220408,1219,2575,2580,2575,2580,3932
20220408,1220,2580,2580,2575,2575,99865
20220408,1221,2580,2580,2575,2580,8652
20220408,1222,2580,2580,2575,2575,4102
20220408,1223,2575,2580,2575,2575,6153
20220408,1224,2575,2575,2575,2575,20738
20220408,1225,2575,2580,2575,2575,10276
20220408,1226,2580,2580,2580,2580,514846
20220408,1227,2580,2585,2580,2580,4811
20220408,1228,2580,2580,2580,2580,30843
20220408,1229,2580,2585,2580,2580,8226
20220408,1230,2585,2585,2580,2585,3273
20220408,1231,2585,2585,2580,2580,55131
20220408,1232,2580,2585,2580,2580,2728
20220408,1233,2580,2585,2580,2585,33581
20220408,1234,2580,2585,2575,2580,651928
20220408,1235,2580,2580,2575,2580,37569
20220408,1236,2580,2580,2575,2580,984
20220408,1237,2580,2580,2575,2580,5362
20220408,1238,2580,2580,2575,2580,14011
20220408,1239,2575,2580,2575,2580,14367
20220408,1240,2580,2580,2575,2580,2423
20220408,1241,2580,2580,2575,2575,1136
20220408,1242,2575,2580,2575,2575,37452
20220408,1243,2575,2580,2575,2575,19048
20220408,1244,2575,2580,2575,2575,30206
20220408,1245,2580,2580,2575,2575,192335
20220408,1246,2575,2580,2575,2575,8805
20220408,1247,2575,2580,2575,2575,1777
20220408,1248,2575,2580,2575,2575,1009
20220408,1249,2575,2580,2575,2575,4333
20220408,1250,2575,2580,2575,2580,1008
20220408,1251,2575,2580,2575,2580,7241
20220408,1252,2580,2580,2575,2575,13462
20220408,1253,2575,2580,2575,2580,18298
20220408,1254,2575,2580,2575,2575,10058
20220408,1255,2575,2580,2575,2575,77042
20220408,1256,2575,2580,2575,2580,66304
20220408,1257,2575,2575,2575,2575,1545664
20220408,1258,2575,2580,2570,2575,408408
20220408,1259,2575,2580,2570,2575,180762
20220408,1300,2575,2580,2570,2575,39917
20220408,1301,2575,2580,2570,2575,60782
20220408,1302,2575,2580,2575,2575,15970
20220408,1303,2575,2580,2575,2580,1099
20220408,1304,2575,2580,2575,2580,35089
20220408,1305,2580,2580,2575,2580,1758687
20220408,1306,2580,2580,2575,2580,13998
20220408,1307,2580,2580,2580,2580,103816
20220408,1308,2580,2580,2580,2580,32903
20220408,1309,2580,2580,2575,2575,16879
20220408,1310,2580,2585,2575,2575,176508
20220408,1311,2580,2585,2580,2580,98028
20220408,1312,2580,2580,2575,2575,96861
20220408,1313,2580,2580,2575,2575,985
20220408,1314,2575,2580,2575,2580,10527
20220408,1315,2575,2580,2575,2580,2798
20220408,1316,2580,2580,2575,2575,31
20220408,1317,2575,2575,2575,2575,1900
20220408,1318,2580,2580,2575,2580,931
20220408,1319,2575,2580,2575,2580,5349
20220408,1320,2580,2580,2575,2580,1780
20220408,1321,2580,2580,2575,2575,4297
20220408,1322,2575,2580,2575,2575,18401
20220408,1323,2580,2585,2575,2585,319074
20220408,1324,2580,2585,2580,2585,2618
20220408,1325,2580,2585,2580,2585,30719
20220408,1326,2580,2585,2580,2580,131830
20220408,1327,2580,2580,2575,2580,11075
20220408,1328,2575,2580,2575,2580,3220
20220408,1329,2575,2580,2575,2580,6282
20220408,1330,2580,2580,2575,2575,3740
20220408,1331,2575,2575,2575,2575,5556
20220408,1332,2580,2580,2575,2575,851
20220408,1333,2580,2580,2575,2580,5301
20220408,1334,2580,2580,2580,2580,685
20220408,1335,2575,2580,2575,2575,12126
20220408,1336,2575,2580,2575,2575,4532
20220408,1337,2580,2580,2575,2575,3071
20220408,1338,2580,2580,2575,2575,28531
20220408,1339,2575,2575,2575,2575,19318
20220408,1340,2580,2580,2575,2575,8018
20220408,1341,2575,2575,2575,2575,121399
20220408,1342,2575,2580,2575,2575,30579
20220408,1343,2580,2580,2575,2580,23
20220408,1344,2580,2580,2580,2580,630
20220408,1345,2575,2580,2575,2575,8775
20220408,1346,2575,2580,2575,2580,3206
20220408,1347,2580,2580,2575,2580,533447
20220408,1348,2580,2580,2575,2580,65506
20220408,1349,2580,2580,2575,2580,12766
20220408,1350,2580,2580,2575,2580,6483
20220408,1351,2580,2585,2575,2580,172398
20220408,1352,2580,2585,2575,2580,97666
20220408,1353,2580,2580,2575,2580,46926
20220408,1354,2580,2580,2575,2575,5076
20220408,1355,2580,2580,2575,2580,219407
20220408,1356,2580,2580,2575,2580,29420
20220408,1357,2580,2580,2575,2575,22490
20220408,1358,2575,2580,2575,2575,2480
20220408,1359,2575,2580,2575,2580,10056
20220408,1400,2580,2580,2575,2575,110
20220408,1401,2575,2580,2575,2575,68755
20220408,1402,2575,2575,2575,2575,18109
20220408,1403,2575,2575,2570,2575,1277093
20220408,1404,2575,2575,2575,2575,46952
20220408,1405,2575,2580,2575,2575,118759
20220408,1406,2580,2580,2575,2575,1122
20220408,1407,2575,2580,2575,2575,32448
20220408,1408,2575,2580,2575,2575,18404
20220408,1409,2575,2580,2575,2575,5729
20220408,1410,2575,2580,2575,2575,6057
20220408,1411,2575,2580,2575,2575,13842
20220408,1412,2580,2580,2575,2575,12769
20220408,1413,2575,2575,2575,2575,346884
20220408,1414,2575,2575,2570,2570,7474
20220408,1415,2575,2575,2570,2570,339080
20220408,1416,2570,2575,2570,2575,55958
20220408,1417,2570,2570,2565,2565,1474981
20220408,1418,2565,2570,2565,2565,18816
20220408,1419,2565,2570,2565,2565,171214
20220408,1420,2565,2570,2565,2565,37376
20220408,1421,2565,2570,2565,2570,937918
20220408,1422,2565,2570,2565,2570,30718
20220408,1423,2570,2570,2565,2565,25502
20220408,1424,2565,2570,2565,2565,1319049
20220408,1425,2560,2570,2560,2565,875756
20220408,1426,2565,2570,2565,2565,297213
20220408,1427,2565,2570,2565,2565,22844
20220408,1428,2565,2570,2560,2565,449263
20220408,1429,2565,2565,2560,2560,26065
20220408,1430,2560,2565,2560,2560,83195
20220408,1431,2560,2570,2560,2565,480731
20220408,1432,2565,2565,2560,2560,61846
20220408,1433,2560,2565,2560,2560,64639
20220408,1434,2565,2565,2560,2560,12763
20220408,1435,2560,2565,2560,2565,30603
20220408,1436,2565,2565,2560,2565,18846
20220408,1437,2565,2565,2560,2560,42289
20220408,1438,2565,2565,2560,2565,48863
20220408,1439,2565,2565,2560,2560,23386
20220408,1440,2560,2565,2560,2560,17946
20220408,1441,2560,2565,2560,2565,34482
20220408,1442,2565,2570,2560,2565,756503
20220408,1443,2565,2565,2560,2560,418694
20220408,1444,2565,2565,2560,2560,8553
20220408,1445,2565,2565,2560,2560,11456
20220408,1446,2565,2565,2560,2565,15037
20220408,1447,2565,2565,2560,2565,8693
20220408,1448,2560,2565,2560,2560,154322
20220408,1449,2565,2565,2560,2565,56058
20220408,1450,2560,2565,2560,2560,63180
20220408,1451,2560,2565,2560,2560,65975
20220408,1452,2560,2565,2560,2565,112133
20220408,1453,2560,2565,2560,2560,958746
20220408,1454,2565,2565,2560,2560,21648
20220408,1455,2560,2565,2560,2560,20825
20220408,1456,2560,2565,2560,2560,978311
20220408,1457,2560,2560,2555,2555,89754
20220408,1458,2555,2565,2555,2565,273615
20220408,1459,2560,2565,2560,2560,104016
20220408,1500,2560,2565,2560,2560,109347
20220408,1501,2560,2565,2560,2560,53791
20220408,1502,2560,2565,2560,2560,9136
20220408,1503,2565,2565,2560,2565,19154
20220408,1504,2565,2565,2560,2565,1198111
20220408,1505,2565,2570,2565,2565,107132
20220408,1506,2565,2570,2560,2565,302684
20220408,1507,2560,2565,2560,2565,11691
20220408,1508,2565,2565,2560,2565,37147
20220408,1509,2560,2565,2560,2565,15031
20220408,1510,2560,2565,2560,2565,10368
20220408,1511,2565,2565,2560,2565,25061
20220408,1512,2565,2570,2560,2565,1391634
20220408,1513,2565,2565,2560,2565,92094
20220408,1514,2565,2570,2560,2570,324686
20220408,1515,2570,2570,2560,2565,334809
20220408,1516,2565,2570,2560,2570,83583
20220408,1517,2570,2570,2560,2565,528570
20220408,1518,2565,2565,2560,2565,26891
20220408,1519,2565,2565,2560,2565,42435
20220408,1520,2565,2570,2560,2570,624726
20220408,1530,2560,2560,2560,2560,1440715