날짜,시간,시가,고가,저가,종가,거래량
20220120,0901,2340,2345,2330,2335,3008113
20220120,0902,2335,2345,2330,2345,3931938
20220120,0903,2345,2350,2335,2345,3829876
20220120,0904,2345,2350,2340,2350,1779797
20220120,0905,2345,2350,2340,2345,930332
20220120,0906,2350,2350,2340,2340,2549846
20220120,0907,2345,2345,2335,2335,2436026
20220120,0908,2335,2345,2335,2335,2237317
20220120,0909,2335,2345,2335,2340,983706
20220120,0910,2340,2345,2335,2345,756165
20220120,0911,2345,2350,2340,2345,3790720
20220120,0912,2350,2350,2340,2345,508651
20220120,0913,2340,2350,2340,2340,640253
20220120,0914,2345,2345,2335,2340,595426
20220120,0915,2335,2340,2330,2335,2783124
20220120,0916,2335,2340,2330,2330,1325942
20220120,0917,2330,2335,2325,2330,1252058
20220120,0918,2330,2335,2325,2330,1639284
20220120,0919,2330,2335,2325,2330,462956
20220120,0920,2335,2335,2330,2335,507671
20220120,0921,2335,2340,2325,2340,1361182
20220120,0922,2335,2340,2330,2335,302723
20220120,0923,2330,2335,2330,2330,339191
20220120,0924,2335,2335,2325,2330,774706
20220120,0925,2325,2330,2325,2330,68601
20220120,0926,2325,2330,2325,2330,198160
20220120,0927,2330,2335,2325,2335,364948
20220120,0928,2330,2335,2320,2325,1317126
20220120,0929,2320,2330,2320,2320,469574
20220120,0930,2320,2325,2320,2325,642827
20220120,0931,2330,2330,2325,2330,33088
20220120,0932,2325,2330,2325,2325,16199
20220120,0933,2325,2335,2325,2335,872794
20220120,0934,2330,2335,2325,2325,406274
20220120,0935,2325,2330,2325,2325,221838
20220120,0936,2325,2335,2325,2335,345155
20220120,0937,2330,2340,2325,2335,1700658
20220120,0938,2335,2340,2330,2335,348468
20220120,0939,2340,2340,2330,2340,247779
20220120,0940,2335,2340,2330,2335,362922
20220120,0941,2335,2340,2330,2335,97654
20220120,0942,2330,2340,2330,2335,437625
20220120,0943,2335,2335,2330,2330,358380
20220120,0944,2330,2340,2330,2340,190755
20220120,0945,2335,2340,2335,2340,53501
20220120,0946,2335,2340,2330,2335,995776
20220120,0947,2335,2340,2335,2340,17519
20220120,0948,2340,2345,2335,2340,2163828
20220120,0949,2340,2345,2335,2345,855014
20220120,0950,2340,2350,2340,2350,1512784
20220120,0951,2350,2350,2340,2350,1218789
20220120,0952,2350,2355,2345,2350,1772470
20220120,0953,2350,2355,2345,2345,671403
20220120,0954,2350,2350,2345,2345,620967
20220120,0955,2350,2350,2340,2345,2217049
20220120,0956,2340,2350,2340,2340,308919
20220120,0957,2345,2350,2340,2345,128001
20220120,0958,2350,2350,2340,2340,126191
20220120,0959,2345,2345,2335,2340,650035
20220120,1000,2340,2345,2335,2340,518741
20220120,1001,2345,2345,2335,2340,931919
20220120,1002,2335,2340,2335,2340,22212
20220120,1003,2340,2340,2335,2335,79741
20220120,1004,2335,2340,2335,2335,768848
20220120,1005,2340,2340,2335,2340,41824
20220120,1006,2340,2345,2335,2345,374775
20220120,1007,2340,2345,2340,2340,27905
20220120,1008,2345,2345,2335,2340,187184
20220120,1009,2340,2340,2335,2335,16114
20220120,1010,2340,2340,2330,2335,1597657
20220120,1011,2335,2340,2330,2335,120069
20220120,1012,2340,2340,2330,2335,323462
20220120,1013,2335,2340,2330,2335,190196
20220120,1014,2335,2340,2330,2340,184563
20220120,1015,2335,2340,2330,2335,50287
20220120,1016,2340,2345,2335,2345,439419
20220120,1017,2345,2350,2340,2345,1172728
20220120,1018,2345,2350,2340,2350,276932
20220120,1019,2345,2350,2345,2350,42640
20220120,1020,2345,2355,2345,2355,1948498
20220120,1021,2350,2355,2345,2355,408387
20220120,1022,2355,2355,2350,2350,98934
20220120,1023,2355,2360,2350,2360,2117612
20220120,1024,2360,2360,2350,2350,581629
20220120,1025,2350,2355,2350,2355,748825
20220120,1026,2355,2355,2350,2355,83670
20220120,1027,2355,2355,2345,2350,1057246
20220120,1028,2345,2350,2345,2350,67315
20220120,1029,2345,2350,2345,2350,6801
20220120,1030,2350,2350,2345,2345,13980
20220120,1031,2345,2350,2340,2350,848540
20220120,1032,2350,2350,2345,2350,15960
20220120,1033,2345,2350,2345,2345,51854
20220120,1034,2350,2350,2345,2350,3016
20220120,1035,2350,2350,2345,2350,3074
20220120,1036,2345,2350,2340,2345,330763
20220120,1037,2345,2350,2340,2340,119132
20220120,1038,2340,2345,2340,2340,8550
20220120,1039,2340,2345,2335,2340,712221
20220120,1040,2340,2340,2335,2340,10105
20220120,1041,2335,2345,2335,2340,590486
20220120,1042,2345,2345,2340,2340,119538
20220120,1043,2340,2345,2335,2335,231569
20220120,1044,2335,2340,2335,2335,259868
20220120,1045,2335,2340,2335,2335,23894
20220120,1046,2335,2340,2335,2335,726590
20220120,1047,2335,2340,2330,2335,1338395
20220120,1048,2330,2335,2330,2335,101631
20220120,1049,2335,2340,2330,2335,1038659
20220120,1050,2335,2340,2330,2335,91138
20220120,1051,2340,2340,2335,2335,302007
20220120,1052,2340,2340,2330,2335,59322
20220120,1053,2335,2335,2330,2335,26743
20220120,1054,2335,2335,2330,2335,115428
20220120,1055,2335,2340,2330,2335,540139
20220120,1056,2335,2340,2330,2335,26103
20220120,1057,2330,2335,2330,2330,47745
20220120,1058,2330,2335,2325,2330,3697241
20220120,1059,2330,2335,2325,2330,378099
20220120,1100,2330,2335,2330,2330,58594
20220120,1101,2330,2335,2325,2330,1545378
20220120,1102,2335,2335,2325,2325,435115
20220120,1103,2325,2330,2325,2325,43649
20220120,1104,2325,2335,2325,2330,244634
20220120,1105,2330,2330,2325,2330,265818
20220120,1106,2330,2330,2325,2330,211841
20220120,1107,2330,2335,2325,2330,124379
20220120,1108,2335,2335,2330,2335,92326
20220120,1109,2335,2340,2330,2335,632085
20220120,1110,2335,2340,2330,2335,137028
20220120,1111,2335,2335,2325,2335,452858
20220120,1112,2335,2335,2325,2325,237680
20220120,1113,2330,2335,2320,2325,2308381
20220120,1114,2325,2330,2320,2330,341249
20220120,1115,2330,2330,2325,2330,19171
20220120,1116,2330,2335,2325,2330,479589
20220120,1117,2335,2340,2330,2335,855017
20220120,1118,2335,2335,2330,2335,297341
20220120,1119,2330,2335,2330,2330,14129
20220120,1120,2335,2335,2330,2335,841
20220120,1121,2335,2335,2330,2330,37579
20220120,1122,2335,2340,2330,2335,1056671
20220120,1123,2335,2340,2330,2335,308985
20220120,1124,2330,2335,2330,2330,38998
20220120,1125,2335,2335,2330,2330,9427
20220120,1126,2335,2335,2330,2335,24926
20220120,1127,2330,2335,2330,2335,4436
20220120,1128,2330,2335,2330,2335,27232
20220120,1129,2335,2335,2330,2335,4299
20220120,1130,2335,2335,2330,2335,3680
20220120,1131,2335,2340,2330,2340,472221
20220120,1132,2335,2340,2330,2335,187365
20220120,1133,2335,2335,2330,2330,17969
20220120,1134,2335,2340,2330,2330,49112
20220120,1135,2330,2335,2330,2330,32461
20220120,1136,2330,2335,2330,2335,28269
20220120,1137,2335,2335,2330,2330,3965
20220120,1138,2335,2335,2330,2335,39958
20220120,1139,2335,2335,2330,2335,8630
20220120,1140,2335,2340,2330,2335,1658318
20220120,1141,2335,2340,2330,2335,60714
20220120,1142,2340,2340,2335,2340,20287
20220120,1143,2340,2340,2335,2335,4546
20220120,1144,2335,2340,2335,2340,28526
20220120,1145,2340,2340,2335,2340,1528826
20220120,1146,2335,2345,2335,2340,376292
20220120,1147,2345,2345,2335,2340,98996
20220120,1148,2335,2340,2335,2340,3065
20220120,1149,2340,2340,2335,2340,2589
20220120,1150,2340,2340,2335,2340,279527
20220120,1151,2340,2340,2335,2335,58576
20220120,1152,2340,2340,2335,2335,28507
20220120,1153,2335,2340,2335,2335,653949
20220120,1154,2335,2340,2335,2340,22816
20220120,1155,2335,2340,2335,2340,76684
20220120,1156,2335,2340,2330,2335,104257
20220120,1157,2335,2340,2330,2335,109214
20220120,1158,2340,2340,2335,2335,15256
20220120,1159,2335,2340,2335,2340,17658
20220120,1200,2340,2340,2335,2335,1773
20220120,1201,2340,2340,2335,2340,7742
20220120,1202,2335,2340,2335,2340,3778
20220120,1203,2335,2340,2335,2335,11977
20220120,1204,2335,2340,2335,2335,93935
20220120,1205,2335,2340,2335,2340,26971
20220120,1206,2340,2340,2335,2335,6338
20220120,1207,2335,2340,2335,2340,879983
20220120,1208,2345,2345,2335,2340,129275
20220120,1209,2335,2340,2335,2335,660
20220120,1210,2340,2340,2335,2335,26480
20220120,1211,2335,2340,2335,2335,515174
20220120,1212,2335,2340,2330,2335,499973
20220120,1213,2340,2340,2335,2335,226826
20220120,1214,2330,2340,2330,2335,100292
20220120,1215,2340,2340,2335,2335,54904
20220120,1216,2340,2340,2335,2335,8953
20220120,1217,2335,2340,2330,2330,196125
20220120,1218,2335,2335,2330,2330,1189035
20220120,1219,2330,2335,2325,2325,139722
20220120,1220,2325,2330,2325,2330,16341
20220120,1221,2330,2330,2325,2325,103109
20220120,1222,2325,2330,2320,2320,1383257
20220120,1223,2325,2325,2320,2320,105916
20220120,1224,2320,2325,2320,2320,522270
20220120,1225,2325,2325,2320,2325,70781
20220120,1226,2325,2325,2320,2320,150988
20220120,1227,2320,2325,2320,2320,56541
20220120,1228,2320,2330,2320,2325,1205933
20220120,1229,2325,2325,2320,2325,86079
20220120,1230,2325,2330,2320,2330,112013
20220120,1231,2325,2330,2320,2325,48881
20220120,1232,2320,2330,2320,2325,100816
20220120,1233,2325,2330,2320,2320,245410
20220120,1234,2325,2325,2320,2320,36939
20220120,1235,2325,2325,2320,2325,25182
20220120,1236,2320,2325,2320,2325,85571
20220120,1237,2320,2325,2320,2320,16199
20220120,1238,2320,2325,2320,2325,44688
20220120,1239,2325,2325,2320,2320,11231
20220120,1240,2320,2325,2315,2315,2764923
20220120,1241,2315,2320,2315,2320,257950
20220120,1242,2315,2320,2315,2315,612374
20220120,1243,2320,2320,2315,2315,89657
20220120,1244,2320,2320,2315,2320,52743
20220120,1245,2320,2320,2315,2315,88454
20220120,1246,2315,2320,2315,2315,184226
20220120,1247,2320,2320,2310,2315,3294630
20220120,1248,2315,2320,2310,2310,382267
20220120,1249,2310,2315,2310,2310,82948
20220120,1250,2315,2320,2310,2315,366715
20220120,1251,2315,2320,2315,2315,74757
20220120,1252,2320,2320,2315,2315,52013
20220120,1253,2315,2320,2315,2320,114669
20220120,1254,2320,2320,2315,2315,108173
20220120,1255,2315,2320,2315,2315,132326
20220120,1256,2315,2320,2310,2315,516410
20220120,1257,2315,2320,2315,2320,16856
20220120,1258,2320,2320,2315,2320,169926
20220120,1259,2320,2320,2315,2320,11520
20220120,1300,2320,2320,2315,2315,83661
20220120,1301,2315,2320,2310,2320,960785
20220120,1302,2315,2320,2310,2315,341879
20220120,1303,2320,2320,2310,2315,37845
20220120,1304,2315,2320,2315,2315,114060
20220120,1305,2315,2320,2315,2315,67901
20220120,1306,2315,2320,2315,2315,65470
20220120,1307,2315,2320,2315,2315,56721
20220120,1308,2320,2320,2315,2320,68879
20220120,1309,2315,2320,2315,2315,349435
20220120,1310,2315,2320,2315,2320,49105
20220120,1311,2315,2320,2315,2320,38242
20220120,1312,2320,2320,2315,2320,55812
20220120,1313,2315,2320,2315,2320,72134
20220120,1314,2315,2320,2315,2320,11471
20220120,1315,2315,2320,2315,2315,66604
20220120,1316,2320,2320,2315,2315,69870
20220120,1317,2320,2320,2315,2320,19196
20220120,1318,2320,2320,2315,2320,13867
20220120,1319,2320,2320,2315,2320,48721
20220120,1320,2315,2325,2315,2320,1515213
20220120,1321,2320,2325,2315,2325,20144
20220120,1322,2325,2325,2320,2325,220310
20220120,1323,2325,2325,2320,2320,8501
20220120,1324,2325,2325,2320,2325,8632
20220120,1325,2320,2325,2320,2325,14332
20220120,1326,2325,2325,2315,2320,565049
20220120,1327,2320,2320,2315,2320,23225
20220120,1328,2320,2325,2315,2320,139066
20220120,1329,2325,2325,2320,2325,4810
20220120,1330,2320,2325,2320,2320,4827
20220120,1331,2320,2325,2315,2320,435788
20220120,1332,2315,2320,2315,2315,36072
20220120,1333,2315,2320,2310,2320,760034
20220120,1334,2320,2320,2310,2310,175090
20220120,1335,2315,2320,2310,2315,196551
20220120,1336,2315,2320,2310,2310,433891
20220120,1337,2310,2320,2310,2315,162494
20220120,1338,2320,2320,2315,2315,56464
20220120,1339,2315,2320,2315,2315,68916
20220120,1340,2320,2320,2315,2315,32831
20220120,1341,2320,2320,2315,2315,13237
20220120,1342,2315,2320,2315,2320,81753
20220120,1343,2315,2320,2315,2320,33609
20220120,1344,2315,2325,2315,2320,824817
20220120,1345,2320,2325,2320,2320,23547
20220120,1346,2320,2325,2315,2325,274584
20220120,1347,2320,2325,2320,2320,25657
20220120,1348,2320,2325,2315,2320,45948
20220120,1349,2315,2320,2315,2320,174144
20220120,1350,2320,2325,2315,2320,39039
20220120,1351,2315,2320,2315,2315,36530
20220120,1352,2320,2320,2315,2315,66340
20220120,1353,2320,2320,2315,2315,666
20220120,1354,2315,2320,2315,2315,9827
20220120,1355,2320,2320,2315,2315,203049
20220120,1356,2315,2320,2315,2320,18542
20220120,1357,2320,2320,2315,2315,20518
20220120,1358,2315,2325,2315,2320,391742
20220120,1359,2320,2325,2315,2325,30971
20220120,1400,2320,2325,2320,2320,5563
20220120,1401,2325,2325,2315,2320,83865
20220120,1402,2315,2325,2315,2320,37047
20220120,1403,2315,2325,2315,2320,312137
20220120,1404,2325,2325,2315,2325,149996
20220120,1405,2320,2325,2315,2320,47419
20220120,1406,2320,2325,2315,2320,180806
20220120,1407,2325,2325,2320,2320,24334
20220120,1408,2320,2325,2315,2320,157643
20220120,1409,2315,2325,2315,2320,79044
20220120,1410,2325,2325,2320,2325,20763
20220120,1411,2320,2325,2320,2325,18219
20220120,1412,2325,2325,2315,2320,16799
20220120,1413,2320,2325,2315,2320,60734
20220120,1414,2320,2325,2320,2320,20652
20220120,1415,2325,2325,2320,2325,1655
20220120,1416,2325,2325,2315,2315,66874
20220120,1417,2320,2320,2315,2315,16358
20220120,1418,2320,2320,2315,2320,8059
20220120,1419,2320,2320,2315,2315,10343
20220120,1420,2320,2325,2315,2320,1465305
20220120,1421,2325,2325,2320,2320,17806
20220120,1422,2325,2325,2320,2325,15502
20220120,1423,2320,2325,2320,2325,509560
20220120,1424,2320,2325,2315,2320,486731
20220120,1425,2320,2320,2315,2315,13036
20220120,1426,2320,2325,2320,2325,1217069
20220120,1427,2325,2330,2320,2330,2345322
20220120,1428,2325,2330,2325,2330,65196
20220120,1429,2330,2330,2325,2325,27033
20220120,1430,2325,2330,2325,2325,140315
20220120,1431,2330,2330,2320,2325,242318
20220120,1432,2325,2330,2320,2320,259607
20220120,1433,2325,2325,2320,2320,8097
20220120,1434,2320,2325,2320,2325,11043
20220120,1435,2325,2325,2320,2325,26796
20220120,1436,2325,2325,2320,2325,26180
20220120,1437,2325,2325,2320,2320,5728
20220120,1438,2325,2325,2315,2320,981929
20220120,1439,2325,2325,2315,2320,125373
20220120,1440,2315,2325,2315,2325,67231
20220120,1441,2320,2325,2315,2320,102697
20220120,1442,2315,2320,2315,2320,18015
20220120,1443,2320,2320,2315,2320,55352
20220120,1444,2315,2320,2315,2320,13675
20220120,1445,2320,2320,2315,2320,28228
20220120,1446,2320,2325,2315,2325,1479632
20220120,1447,2320,2320,2315,2320,288224
20220120,1448,2315,2325,2315,2325,58669
20220120,1449,2320,2325,2320,2325,31700
20220120,1450,2325,2325,2320,2320,4096
20220120,1451,2320,2325,2320,2325,6837
20220120,1452,2325,2325,2320,2320,121869
20220120,1453,2320,2320,2315,2315,178667
20220120,1454,2315,2320,2315,2315,9811
20220120,1455,2320,2320,2315,2315,19813
20220120,1456,2315,2320,2315,2320,56834
20220120,1457,2320,2320,2315,2320,34725
20220120,1458,2320,2325,2315,2325,1084869
20220120,1459,2325,2325,2320,2325,44339
20220120,1500,2320,2325,2320,2325,109365
20220120,1501,2325,2325,2315,2320,941815
20220120,1502,2320,2325,2320,2325,29721
20220120,1503,2325,2325,2320,2325,4263
20220120,1504,2320,2325,2320,2320,119874
20220120,1505,2320,2325,2315,2315,558371
20220120,1506,2315,2325,2315,2315,389220
20220120,1507,2320,2325,2315,2315,388723
20220120,1508,2320,2325,2315,2325,270314
20220120,1509,2315,2325,2315,2320,76135
20220120,1510,2320,2325,2315,2315,71747
20220120,1511,2315,2320,2315,2315,29737
20220120,1512,2315,2320,2315,2320,21029
20220120,1513,2315,2320,2315,2320,27863
20220120,1514,2315,2320,2315,2320,44670
20220120,1515,2320,2320,2310,2310,1034525
20220120,1516,2315,2315,2310,2310,201659
20220120,1517,2315,2315,2310,2315,253356
20220120,1518,2315,2315,2310,2315,132428
20220120,1519,2315,2315,2310,2310,151580
20220120,1520,2310,2315,2310,2315,983399
20220120,1530,2310,2310,2310,2310,4855737