날짜,시간,시가,고가,저가,종가,거래량
20220405,0901,2420,2425,2415,2420,2645053
20220405,0902,2420,2425,2415,2420,996459
20220405,0903,2425,2430,2420,2425,2379467
20220405,0904,2430,2430,2425,2430,561791
20220405,0905,2430,2435,2430,2435,1236519
20220405,0906,2430,2435,2430,2430,201212
20220405,0907,2430,2435,2425,2430,971990
20220405,0908,2435,2440,2430,2435,1512084
20220405,0909,2435,2440,2430,2435,896150
20220405,0910,2435,2440,2435,2440,629050
20220405,0911,2440,2440,2435,2440,71126
20220405,0912,2440,2445,2435,2440,3633224
20220405,0913,2440,2440,2435,2440,116111
20220405,0914,2440,2445,2435,2440,254733
20220405,0915,2440,2445,2440,2440,48364
20220405,0916,2445,2450,2440,2445,890086
20220405,0917,2450,2450,2445,2450,134977
20220405,0918,2445,2455,2445,2450,5308032
20220405,0919,2450,2455,2450,2450,95949
20220405,0920,2455,2455,2450,2450,539991
20220405,0921,2450,2455,2450,2455,173417
20220405,0922,2455,2455,2450,2455,129527
20220405,0923,2455,2460,2455,2455,2895306
20220405,0924,2455,2455,2450,2450,532564
20220405,0925,2450,2455,2450,2450,55752
20220405,0926,2455,2455,2450,2455,114429
20220405,0927,2450,2455,2445,2455,2851985
20220405,0928,2455,2455,2450,2455,230031
20220405,0929,2450,2455,2450,2450,23941
20220405,0930,2450,2455,2450,2450,185047
20220405,0931,2455,2455,2450,2450,19204
20220405,0932,2455,2460,2450,2455,3232620
20220405,0933,2455,2460,2455,2460,44153
20220405,0934,2460,2460,2450,2450,265714
20220405,0935,2450,2455,2450,2450,88938
20220405,0936,2455,2455,2450,2450,36969
20220405,0937,2450,2455,2450,2455,89450
20220405,0938,2450,2455,2445,2455,778456
20220405,0939,2450,2455,2450,2450,164997
20220405,0940,2450,2450,2445,2450,259795
20220405,0941,2450,2455,2450,2455,34287
20220405,0942,2450,2455,2450,2455,5317
20220405,0943,2450,2455,2450,2450,59541
20220405,0944,2450,2460,2450,2455,1087184
20220405,0945,2455,2460,2450,2450,230214
20220405,0946,2455,2460,2455,2460,2094550
20220405,0947,2460,2460,2455,2460,39710
20220405,0948,2460,2460,2455,2460,21542
20220405,0949,2460,2460,2455,2460,47612
20220405,0950,2455,2460,2455,2455,48668
20220405,0951,2460,2460,2455,2460,499995
20220405,0952,2455,2460,2450,2455,31708
20220405,0953,2455,2455,2450,2455,12880
20220405,0954,2455,2455,2450,2455,2378
20220405,0955,2455,2455,2450,2450,23825
20220405,0956,2455,2455,2450,2450,15721
20220405,0957,2450,2455,2450,2450,41145
20220405,0958,2450,2455,2450,2450,38742
20220405,0959,2450,2455,2450,2455,27502
20220405,1000,2450,2455,2450,2450,92066
20220405,1001,2450,2455,2445,2450,2767039
20220405,1002,2455,2455,2450,2450,61836
20220405,1003,2455,2455,2450,2455,5465
20220405,1004,2455,2455,2450,2455,4393
20220405,1005,2455,2455,2450,2455,10745
20220405,1006,2450,2455,2450,2455,24634
20220405,1007,2455,2455,2450,2455,97751
20220405,1008,2455,2455,2450,2455,24242
20220405,1009,2455,2455,2450,2450,5442
20220405,1010,2455,2455,2450,2450,28070
20220405,1011,2455,2455,2450,2455,1739
20220405,1012,2450,2455,2450,2455,7822
20220405,1013,2450,2450,2450,2450,39031
20220405,1014,2450,2450,2450,2450,33517
20220405,1015,2450,2450,2445,2450,343194
20220405,1016,2450,2450,2450,2450,137625
20220405,1017,2450,2455,2445,2450,225434
20220405,1018,2450,2450,2445,2450,53409
20220405,1019,2450,2450,2445,2450,240529
20220405,1020,2450,2450,2450,2450,266638
20220405,1021,2450,2450,2450,2450,11582
20220405,1022,2450,2455,2450,2450,7527
20220405,1023,2455,2455,2450,2450,101753
20220405,1024,2455,2455,2450,2455,4105
20220405,1025,2450,2455,2450,2450,29192
20220405,1026,2450,2455,2450,2455,1559
20220405,1027,2455,2455,2450,2455,95
20220405,1028,2455,2460,2450,2455,3924221
20220405,1029,2460,2460,2455,2460,24409
20220405,1030,2455,2460,2455,2460,9126
20220405,1031,2455,2460,2450,2455,165453
20220405,1032,2455,2460,2450,2455,1354897
20220405,1033,2455,2455,2450,2455,4807
20220405,1034,2455,2455,2450,2455,1395
20220405,1035,2455,2455,2450,2455,20935
20220405,1036,2455,2460,2450,2455,295305
20220405,1037,2455,2455,2455,2455,29
20220405,1038,2455,2455,2450,2450,3100
20220405,1039,2455,2455,2450,2450,949
20220405,1040,2450,2455,2450,2450,727
20220405,1041,2450,2450,2450,2450,60
20220405,1042,2455,2455,2455,2455,6
20220405,1043,2455,2455,2455,2455,56278
20220405,1044,2455,2455,2450,2455,2245
20220405,1045,2450,2455,2450,2455,1500
20220405,1046,2450,2455,2450,2450,1599
20220405,1047,2450,2455,2450,2455,84
20220405,1048,2455,2460,2450,2455,298381
20220405,1049,2455,2455,2450,2455,7905
20220405,1050,2450,2455,2450,2455,3127
20220405,1051,2455,2455,2450,2450,410
20220405,1052,2450,2450,2450,2450,1320440
20220405,1053,2450,2450,2445,2450,8932
20220405,1054,2450,2450,2445,2445,38283
20220405,1055,2445,2450,2445,2450,3550
20220405,1056,2445,2450,2445,2445,17711
20220405,1057,2445,2450,2445,2445,18995
20220405,1058,2445,2450,2445,2445,1341675
20220405,1059,2445,2450,2445,2445,82256
20220405,1100,2450,2450,2445,2445,31109
20220405,1101,2445,2450,2445,2445,83601
20220405,1102,2445,2445,2440,2445,451914
20220405,1103,2445,2450,2440,2445,167826
20220405,1104,2445,2445,2440,2445,29410
20220405,1105,2440,2450,2440,2445,197997
20220405,1106,2445,2445,2440,2445,58308
20220405,1107,2450,2450,2445,2445,40144
20220405,1108,2445,2450,2445,2450,147911
20220405,1109,2445,2450,2445,2450,9330
20220405,1110,2445,2450,2445,2450,6995
20220405,1111,2450,2450,2450,2450,43
20220405,1112,2450,2450,2445,2450,7564
20220405,1113,2450,2450,2445,2450,6387
20220405,1114,2450,2450,2450,2450,1383
20220405,1115,2450,2450,2450,2450,2741
20220405,1116,2450,2450,2445,2450,11082
20220405,1117,2450,2450,2445,2450,16578
20220405,1118,2450,2450,2445,2450,3731
20220405,1119,2445,2450,2445,2450,13472
20220405,1120,2450,2450,2445,2450,4194
20220405,1121,2450,2450,2450,2450,2177
20220405,1122,2450,2450,2445,2450,3693
20220405,1123,2450,2450,2445,2450,28047
20220405,1124,2450,2450,2450,2450,18440
20220405,1125,2450,2450,2445,2445,60651
20220405,1126,2450,2450,2445,2450,108586
20220405,1127,2445,2450,2445,2450,82804
20220405,1128,2445,2450,2445,2445,387758
20220405,1129,2450,2450,2445,2450,3477
20220405,1130,2450,2450,2445,2445,27554
20220405,1131,2450,2450,2445,2450,19148
20220405,1132,2445,2450,2445,2445,120
20220405,1133,2445,2450,2445,2445,3143
20220405,1134,2445,2450,2445,2445,15977
20220405,1135,2445,2450,2445,2450,208
20220405,1136,2445,2450,2445,2445,20209
20220405,1137,2450,2450,2445,2445,16070
20220405,1138,2445,2445,2445,2445,16437
20220405,1139,2445,2450,2445,2450,1077
20220405,1140,2445,2450,2445,2445,1244
20220405,1141,2445,2450,2445,2445,2607
20220405,1142,2445,2450,2445,2450,5059
20220405,1143,2450,2450,2445,2450,5820
20220405,1144,2450,2450,2445,2445,2408
20220405,1145,2445,2450,2445,2450,50079
20220405,1146,2450,2450,2445,2450,42330
20220405,1147,2450,2450,2445,2450,2904
20220405,1148,2450,2450,2445,2450,4995
20220405,1149,2445,2445,2440,2445,186873
20220405,1150,2445,2445,2445,2445,79003
20220405,1151,2450,2450,2445,2445,34430
20220405,1152,2445,2445,2445,2445,4798
20220405,1153,2445,2445,2445,2445,35
20220405,1154,2445,2445,2445,2445,2912
20220405,1155,2445,2445,2445,2445,88
20220405,1156,2450,2450,2445,2450,1935
20220405,1157,2450,2450,2445,2445,19112
20220405,1158,2445,2445,2445,2445,1008
20220405,1159,2445,2445,2445,2445,58
20220405,1200,2445,2450,2445,2450,9578
20220405,1201,2445,2445,2445,2445,11662
20220405,1202,2445,2450,2445,2450,13769
20220405,1203,2450,2450,2445,2450,17125
20220405,1204,2445,2445,2445,2445,17
20220405,1205,2445,2445,2440,2445,197630
20220405,1206,2445,2445,2445,2445,236341
20220405,1207,2445,2445,2440,2440,10914
20220405,1208,2440,2445,2440,2445,4300
20220405,1209,2445,2445,2445,2445,15921
20220405,1210,2440,2445,2440,2440,49401
20220405,1211,2440,2445,2440,2445,19893
20220405,1212,2445,2445,2440,2440,5417
20220405,1213,2440,2445,2440,2445,2268
20220405,1214,2440,2445,2440,2440,908
20220405,1215,2440,2445,2440,2445,3070
20220405,1216,2440,2445,2440,2445,14479
20220405,1217,2445,2445,2440,2440,6423
20220405,1218,2440,2440,2435,2440,2348765
20220405,1219,2440,2440,2435,2435,3481
20220405,1220,2440,2440,2440,2440,2423
20220405,1221,2440,2440,2435,2440,1905
20220405,1222,2440,2440,2435,2440,29648
20220405,1223,2440,2440,2435,2440,94649
20220405,1224,2440,2445,2440,2440,410375
20220405,1225,2440,2440,2440,2440,60696
20220405,1226,2440,2445,2440,2445,8197
20220405,1227,2445,2445,2440,2440,4295
20220405,1228,2445,2445,2445,2445,4133
20220405,1229,2445,2445,2440,2445,38128
20220405,1230,2445,2445,2440,2445,11814
20220405,1231,2445,2450,2445,2445,600238
20220405,1232,2445,2450,2445,2450,8751
20220405,1233,2450,2450,2445,2450,2258
20220405,1234,2445,2450,2445,2450,152
20220405,1235,2445,2450,2445,2445,6247
20220405,1236,2445,2450,2445,2450,1157
20220405,1237,2450,2450,2445,2445,129
20220405,1238,2445,2450,2445,2450,7306
20220405,1239,2450,2450,2445,2450,6100
20220405,1240,2450,2450,2450,2450,8624
20220405,1241,2445,2445,2445,2445,740
20220405,1242,2450,2450,2445,2450,522
20220405,1243,2450,2450,2450,2450,2160
20220405,1244,2445,2450,2445,2450,10155
20220405,1245,2450,2450,2445,2445,16766
20220405,1246,2450,2450,2445,2450,1183
20220405,1247,2450,2450,2445,2450,9561
20220405,1248,2450,2450,2450,2450,5059
20220405,1249,2445,2450,2445,2445,20724
20220405,1250,2450,2450,2445,2445,1597
20220405,1251,2445,2450,2445,2450,1897
20220405,1252,2450,2450,2445,2450,617
20220405,1253,2450,2450,2450,2450,2003
20220405,1254,2450,2450,2445,2445,6561
20220405,1255,2445,2445,2445,2445,2730
20220405,1256,2445,2450,2445,2450,15671
20220405,1257,2445,2450,2445,2450,3882
20220405,1258,2445,2445,2445,2445,600
20220405,1259,2445,2450,2445,2450,8056
20220405,1300,2445,2450,2445,2450,6674
20220405,1301,2450,2450,2445,2445,9187
20220405,1302,2450,2450,2445,2450,5600
20220405,1303,2450,2450,2445,2445,2050
20220405,1304,2450,2450,2445,2445,1756
20220405,1305,2445,2450,2445,2450,39940
20220405,1306,2445,2450,2445,2450,8456
20220405,1307,2450,2450,2445,2450,6025
20220405,1308,2450,2450,2450,2450,2017
20220405,1309,2450,2450,2445,2450,19277
20220405,1310,2450,2450,2445,2450,12179
20220405,1311,2450,2450,2445,2450,586
20220405,1312,2450,2450,2445,2450,1765
20220405,1313,2450,2450,2450,2450,663
20220405,1314,2445,2450,2445,2445,3459
20220405,1315,2445,2450,2445,2450,5905
20220405,1316,2445,2445,2445,2445,16084
20220405,1317,2450,2450,2445,2450,53914
20220405,1318,2445,2450,2445,2450,667
20220405,1319,2450,2450,2450,2450,12311
20220405,1320,2450,2450,2450,2450,146299
20220405,1321,2450,2450,2445,2450,1389397
20220405,1322,2450,2455,2445,2450,245118
20220405,1323,2450,2450,2445,2445,18440
20220405,1324,2450,2450,2445,2450,2007
20220405,1325,2450,2450,2450,2450,108535
20220405,1326,2450,2450,2450,2450,1834
20220405,1327,2450,2450,2445,2450,55075
20220405,1328,2450,2450,2450,2450,2451
20220405,1329,2450,2450,2445,2450,9035
20220405,1330,2450,2450,2450,2450,6259
20220405,1331,2450,2450,2445,2445,51189
20220405,1332,2450,2450,2445,2445,2356
20220405,1333,2450,2450,2445,2450,450
20220405,1334,2450,2450,2450,2450,24262
20220405,1335,2450,2450,2445,2450,5072
20220405,1336,2450,2450,2450,2450,413
20220405,1337,2450,2450,2450,2450,3143
20220405,1338,2450,2450,2450,2450,1616
20220405,1339,2445,2450,2445,2450,3804
20220405,1340,2450,2450,2450,2450,42009
20220405,1341,2450,2450,2450,2450,10768
20220405,1342,2450,2450,2450,2450,276
20220405,1343,2450,2450,2450,2450,7928
20220405,1344,2450,2450,2445,2450,298
20220405,1345,2450,2450,2450,2450,1239
20220405,1346,2445,2450,2445,2445,3799
20220405,1347,2450,2450,2445,2445,4906
20220405,1348,2450,2450,2445,2445,1432
20220405,1349,2450,2450,2450,2450,538
20220405,1350,2450,2450,2450,2450,5135
20220405,1351,2450,2450,2445,2450,22506
20220405,1352,2450,2450,2445,2450,25844
20220405,1353,2450,2450,2450,2450,9
20220405,1354,2450,2450,2445,2445,5432
20220405,1355,2445,2450,2445,2450,7522
20220405,1356,2445,2445,2440,2445,3155816
20220405,1357,2445,2445,2445,2445,157511
20220405,1358,2445,2445,2440,2445,12154
20220405,1359,2445,2445,2445,2445,4812
20220405,1400,2445,2445,2440,2445,14232
20220405,1401,2445,2445,2445,2445,2843
20220405,1402,2445,2445,2440,2445,11149
20220405,1403,2445,2445,2445,2445,4598
20220405,1404,2445,2445,2440,2440,7008
20220405,1405,2445,2445,2440,2445,1099
20220405,1406,2445,2445,2440,2445,15949
20220405,1407,2445,2445,2440,2445,53836
20220405,1408,2440,2445,2440,2445,82528
20220405,1409,2445,2450,2440,2450,359007
20220405,1410,2450,2450,2450,2450,1037
20220405,1411,2450,2450,2445,2450,5324
20220405,1412,2450,2450,2445,2445,339462
20220405,1413,2445,2445,2445,2445,104061
20220405,1414,2445,2445,2440,2445,7148
20220405,1415,2440,2445,2440,2445,2046
20220405,1416,2445,2445,2440,2445,530
20220405,1417,2445,2445,2440,2445,34268
20220405,1418,2445,2445,2440,2445,50363
20220405,1419,2440,2445,2440,2440,150946
20220405,1420,2440,2445,2440,2445,114
20220405,1421,2445,2445,2440,2445,58333
20220405,1422,2445,2445,2440,2440,23484
20220405,1423,2440,2445,2440,2445,2087
20220405,1424,2445,2445,2440,2440,2594
20220405,1425,2440,2445,2440,2445,2941
20220405,1426,2440,2445,2440,2440,1406369
20220405,1427,2440,2445,2440,2445,81431
20220405,1428,2445,2445,2440,2440,103069
20220405,1429,2440,2445,2440,2445,518
20220405,1430,2445,2445,2440,2445,276
20220405,1431,2445,2445,2440,2445,9215
20220405,1432,2445,2445,2440,2440,2481
20220405,1433,2440,2445,2440,2440,29637
20220405,1434,2445,2445,2440,2445,3016
20220405,1435,2445,2445,2440,2440,1138
20220405,1436,2440,2445,2440,2445,23173
20220405,1437,2445,2445,2440,2445,40
20220405,1438,2445,2445,2445,2445,1049
20220405,1439,2445,2445,2445,2445,1015
20220405,1440,2445,2445,2440,2440,6255
20220405,1441,2440,2440,2440,2440,9
20220405,1442,2445,2445,2440,2445,3331
20220405,1443,2440,2445,2440,2445,1086
20220405,1444,2440,2445,2440,2445,3010
20220405,1445,2440,2445,2440,2445,12441
20220405,1446,2445,2445,2445,2445,100
20220405,1447,2445,2445,2445,2445,107943
20220405,1448,2440,2445,2440,2440,5217
20220405,1449,2440,2440,2440,2440,1108
20220405,1450,2440,2445,2440,2440,17842
20220405,1451,2440,2445,2440,2440,1524
20220405,1452,2440,2445,2440,2440,1012
20220405,1453,2445,2445,2440,2440,35
20220405,1454,2440,2440,2440,2440,31338
20220405,1455,2440,2440,2440,2440,858
20220405,1456,2445,2445,2440,2445,1832
20220405,1457,2445,2445,2440,2440,963321
20220405,1458,2440,2445,2440,2440,162128
20220405,1459,2440,2440,2440,2440,10619
20220405,1500,2445,2445,2440,2445,72682
20220405,1501,2445,2445,2440,2440,46645
20220405,1502,2440,2445,2440,2440,13298
20220405,1503,2440,2440,2435,2440,587357
20220405,1504,2435,2440,2435,2440,158937
20220405,1505,2440,2445,2435,2440,450855
20220405,1506,2440,2440,2435,2440,209385
20220405,1507,2435,2440,2435,2435,8741
20220405,1508,2440,2440,2435,2435,50123
20220405,1509,2440,2440,2435,2435,21494
20220405,1510,2440,2440,2435,2440,43514
20220405,1511,2435,2440,2435,2440,192261
20220405,1512,2435,2440,2435,2435,40095
20220405,1513,2440,2440,2435,2440,1188508
20220405,1514,2435,2445,2435,2440,1134086
20220405,1515,2440,2445,2440,2445,12601
20220405,1516,2445,2445,2440,2440,21897
20220405,1517,2445,2445,2440,2440,17872
20220405,1518,2445,2445,2440,2445,70348
20220405,1519,2440,2445,2440,2445,53502
20220405,1520,2445,2445,2440,2445,111010
20220405,1530,2445,2445,2445,2445,1690216