날짜,시간,시가,고가,저가,종가,거래량
20220110,0901,2210,2215,2205,2210,3008471
20220110,0902,2210,2215,2200,2210,3683033
20220110,0903,2215,2220,2210,2215,2142247
20220110,0904,2215,2225,2215,2225,1635736
20220110,0905,2225,2230,2220,2230,3596277
20220110,0906,2230,2235,2225,2230,2025326
20220110,0907,2230,2235,2225,2230,1222587
20220110,0908,2235,2240,2230,2235,2132802
20220110,0909,2235,2240,2235,2235,163823
20220110,0910,2240,2245,2235,2245,2710512
20220110,0911,2240,2245,2235,2235,590446
20220110,0912,2235,2245,2235,2245,1424534
20220110,0913,2240,2245,2240,2245,2905823
20220110,0914,2245,2245,2240,2240,104468
20220110,0915,2240,2245,2240,2240,694519
20220110,0916,2245,2245,2235,2240,2971641
20220110,0917,2240,2250,2240,2250,2507507
20220110,0918,2245,2250,2245,2245,1028182
20220110,0919,2245,2250,2240,2245,856236
20220110,0920,2245,2250,2245,2245,781779
20220110,0921,2245,2250,2245,2245,98618
20220110,0922,2245,2250,2245,2245,1436749
20220110,0923,2250,2255,2245,2245,3219997
20220110,0924,2245,2255,2245,2245,1418001
20220110,0925,2245,2250,2245,2250,430692
20220110,0926,2245,2250,2245,2245,53263
20220110,0927,2250,2255,2245,2250,2131146
20220110,0928,2250,2255,2245,2250,662164
20220110,0929,2255,2255,2250,2250,51394
20220110,0930,2255,2260,2250,2250,1925123
20220110,0931,2250,2255,2245,2250,639107
20220110,0932,2255,2255,2245,2250,2371792
20220110,0933,2250,2255,2245,2250,1031772
20220110,0934,2255,2255,2245,2250,359636
20220110,0935,2245,2250,2245,2250,53185
20220110,0936,2250,2250,2240,2245,2099975
20220110,0937,2250,2250,2240,2245,1356461
20220110,0938,2245,2250,2245,2245,432027
20220110,0939,2245,2255,2245,2245,1716605
20220110,0940,2250,2255,2245,2250,2343882
20220110,0941,2250,2255,2240,2240,747398
20220110,0942,2245,2250,2240,2245,303030
20220110,0943,2245,2245,2240,2245,149935
20220110,0944,2240,2250,2240,2245,536993
20220110,0945,2245,2250,2245,2245,93137
20220110,0946,2250,2250,2245,2250,857398
20220110,0947,2250,2255,2245,2255,478865
20220110,0948,2255,2255,2250,2250,36607
20220110,0949,2250,2255,2250,2250,240377
20220110,0950,2255,2255,2245,2250,498476
20220110,0951,2255,2255,2250,2255,55915
20220110,0952,2255,2255,2250,2250,60991
20220110,0953,2255,2260,2250,2255,2412282
20220110,0954,2260,2260,2255,2255,677373
20220110,0955,2255,2260,2255,2260,34533
20220110,0956,2255,2260,2255,2255,138519
20220110,0957,2255,2260,2255,2260,1882717
20220110,0958,2255,2265,2255,2260,1929371
20220110,0959,2265,2270,2260,2265,2817855
20220110,1000,2265,2270,2260,2260,1753777
20220110,1001,2265,2265,2260,2265,578730
20220110,1002,2265,2270,2260,2265,303218
20220110,1003,2270,2270,2265,2270,145482
20220110,1004,2265,2270,2260,2260,424980
20220110,1005,2260,2270,2260,2265,1207189
20220110,1006,2265,2270,2260,2260,1178566
20220110,1007,2265,2265,2260,2265,43643
20220110,1008,2260,2265,2260,2265,45989
20220110,1009,2265,2265,2260,2260,866111
20220110,1010,2260,2265,2260,2260,310494
20220110,1011,2260,2265,2255,2255,135697
20220110,1012,2255,2265,2255,2260,787819
20220110,1013,2260,2265,2255,2260,763785
20220110,1014,2265,2265,2255,2255,114512
20220110,1015,2255,2260,2255,2260,143125
20220110,1016,2255,2265,2255,2265,696134
20220110,1017,2260,2265,2260,2260,77432
20220110,1018,2265,2265,2255,2260,133427
20220110,1019,2260,2265,2255,2255,862178
20220110,1020,2260,2260,2255,2260,11509
20220110,1021,2260,2260,2255,2260,36283
20220110,1022,2255,2260,2255,2260,1174
20220110,1023,2260,2260,2255,2260,66051
20220110,1024,2255,2260,2250,2255,1066951
20220110,1025,2255,2260,2255,2255,77970
20220110,1026,2260,2260,2255,2260,24455
20220110,1027,2255,2260,2255,2255,368670
20220110,1028,2260,2265,2255,2265,893497
20220110,1029,2260,2265,2255,2260,213301
20220110,1030,2260,2260,2255,2260,90564
20220110,1031,2260,2265,2260,2260,15624
20220110,1032,2260,2265,2260,2260,18042
20220110,1033,2260,2265,2255,2255,547004
20220110,1034,2255,2260,2255,2255,82927
20220110,1035,2255,2260,2255,2255,252786
20220110,1036,2255,2260,2255,2260,65409
20220110,1037,2255,2260,2255,2260,38475
20220110,1038,2260,2265,2255,2260,391941
20220110,1039,2260,2265,2260,2260,415266
20220110,1040,2260,2265,2260,2260,243363
20220110,1041,2260,2260,2255,2260,82851
20220110,1042,2260,2260,2255,2260,455395
20220110,1043,2260,2265,2255,2260,224406
20220110,1044,2260,2265,2260,2265,27149
20220110,1045,2260,2265,2260,2265,14859
20220110,1046,2260,2265,2260,2265,58366
20220110,1047,2265,2265,2260,2265,101540
20220110,1048,2265,2265,2260,2260,485035
20220110,1049,2260,2260,2255,2260,680005
20220110,1050,2260,2260,2255,2255,833822
20220110,1051,2255,2260,2255,2260,112434
20220110,1052,2255,2255,2255,2255,1652814
20220110,1053,2255,2255,2250,2255,72925
20220110,1054,2250,2255,2250,2250,242287
20220110,1055,2250,2255,2250,2255,42291
20220110,1056,2250,2255,2245,2250,2245774
20220110,1057,2245,2250,2245,2245,64885
20220110,1058,2245,2250,2245,2245,284050
20220110,1059,2245,2245,2240,2245,2702323
20220110,1100,2245,2245,2240,2240,131516
20220110,1101,2240,2245,2240,2245,109972
20220110,1102,2245,2245,2240,2245,186976
20220110,1103,2245,2245,2240,2245,305358
20220110,1104,2245,2245,2240,2245,455005
20220110,1105,2245,2245,2240,2245,79187
20220110,1106,2245,2250,2240,2250,369597
20220110,1107,2245,2250,2240,2245,394029
20220110,1108,2240,2250,2240,2245,479662
20220110,1109,2245,2250,2240,2245,107710
20220110,1110,2240,2245,2240,2245,40173
20220110,1111,2245,2245,2240,2245,33556
20220110,1112,2245,2245,2240,2245,56992
20220110,1113,2245,2250,2240,2250,276289
20220110,1114,2250,2250,2245,2245,17056
20220110,1115,2245,2250,2245,2250,102434
20220110,1116,2250,2250,2245,2250,33478
20220110,1117,2250,2250,2245,2250,264703
20220110,1118,2245,2250,2245,2250,590088
20220110,1119,2250,2250,2245,2250,69169
20220110,1120,2250,2255,2245,2250,263004
20220110,1121,2250,2250,2250,2250,4065
20220110,1122,2250,2255,2250,2255,38471
20220110,1123,2255,2255,2250,2255,13749
20220110,1124,2255,2255,2250,2250,12975
20220110,1125,2250,2255,2250,2250,26572
20220110,1126,2255,2255,2245,2245,207072
20220110,1127,2245,2250,2245,2250,12062
20220110,1128,2245,2250,2245,2250,3669
20220110,1129,2250,2250,2245,2250,118738
20220110,1130,2245,2250,2240,2245,582112
20220110,1131,2245,2250,2245,2245,303664
20220110,1132,2250,2250,2245,2245,98696
20220110,1133,2245,2250,2245,2250,177983
20220110,1134,2250,2250,2245,2250,108390
20220110,1135,2250,2250,2245,2250,11279
20220110,1136,2250,2250,2245,2250,3586
20220110,1137,2245,2250,2245,2250,109
20220110,1138,2250,2250,2245,2245,34987
20220110,1139,2250,2250,2245,2245,940
20220110,1140,2250,2250,2245,2250,362416
20220110,1141,2245,2245,2240,2245,44830
20220110,1142,2245,2245,2240,2245,34639
20220110,1143,2245,2245,2240,2240,244
20220110,1144,2245,2245,2240,2245,16363
20220110,1145,2240,2245,2240,2245,28400
20220110,1146,2245,2245,2240,2245,14120
20220110,1147,2240,2245,2240,2240,13426
20220110,1148,2240,2245,2240,2240,23623
20220110,1149,2240,2250,2240,2240,621627
20220110,1150,2240,2245,2240,2245,1432
20220110,1151,2245,2245,2240,2240,22640
20220110,1152,2245,2245,2240,2245,9175
20220110,1153,2245,2245,2245,2245,3796
20220110,1154,2245,2245,2240,2245,16181
20220110,1155,2245,2250,2240,2245,262719
20220110,1156,2245,2250,2245,2245,87176
20220110,1157,2250,2250,2245,2250,18093
20220110,1158,2250,2250,2245,2245,62297
20220110,1159,2245,2250,2245,2250,4721
20220110,1200,2250,2250,2245,2245,29141
20220110,1201,2245,2250,2245,2250,544
20220110,1202,2250,2250,2245,2245,108629
20220110,1203,2250,2250,2245,2250,834153
20220110,1204,2250,2250,2245,2250,64399
20220110,1205,2250,2255,2250,2250,228727
20220110,1206,2245,2250,2245,2250,4882
20220110,1207,2250,2255,2245,2250,80111
20220110,1208,2250,2255,2250,2255,14951
20220110,1209,2255,2255,2250,2255,6784
20220110,1210,2255,2255,2250,2250,204934
20220110,1211,2250,2255,2250,2255,90445
20220110,1212,2255,2255,2250,2250,64869
20220110,1213,2250,2250,2250,2250,5822
20220110,1214,2250,2255,2250,2255,19181
20220110,1215,2250,2255,2250,2250,13584
20220110,1216,2250,2250,2250,2250,6695
20220110,1217,2250,2255,2250,2255,14756
20220110,1218,2255,2255,2250,2250,89799
20220110,1219,2255,2255,2250,2255,4646
20220110,1220,2250,2255,2250,2255,17367
20220110,1221,2255,2255,2250,2255,92274
20220110,1222,2255,2260,2255,2255,1821606
20220110,1223,2255,2260,2255,2255,255074
20220110,1224,2255,2260,2255,2260,41709
20220110,1225,2260,2260,2255,2255,263670
20220110,1226,2255,2260,2255,2255,658188
20220110,1227,2255,2255,2250,2255,462086
20220110,1228,2250,2255,2250,2250,8802
20220110,1229,2250,2255,2250,2255,419239
20220110,1230,2255,2255,2245,2250,123669
20220110,1231,2245,2250,2245,2250,216620
20220110,1232,2250,2250,2250,2250,97685
20220110,1233,2250,2255,2250,2250,5209
20220110,1234,2255,2255,2250,2255,15813
20220110,1235,2255,2255,2255,2255,10865
20220110,1236,2250,2255,2250,2255,1041
20220110,1237,2255,2255,2250,2250,151972
20220110,1238,2250,2255,2250,2250,125236
20220110,1239,2250,2250,2245,2245,76401
20220110,1240,2245,2250,2245,2245,242
20220110,1241,2245,2250,2245,2250,1595
20220110,1242,2250,2250,2245,2245,1667
20220110,1243,2250,2250,2245,2245,30680
20220110,1244,2245,2245,2245,2245,10351
20220110,1245,2245,2245,2245,2245,15415
20220110,1246,2245,2245,2245,2245,37269
20220110,1247,2245,2250,2245,2245,8245
20220110,1248,2245,2250,2245,2245,626475
20220110,1249,2245,2245,2240,2245,769872
20220110,1250,2245,2245,2240,2245,494303
20220110,1251,2245,2250,2245,2245,187048
20220110,1252,2245,2250,2245,2245,15572
20220110,1253,2245,2250,2245,2245,151196
20220110,1254,2245,2245,2240,2245,19482
20220110,1255,2240,2245,2240,2240,196132
20220110,1256,2245,2245,2240,2245,30126
20220110,1257,2245,2245,2240,2240,185124
20220110,1258,2245,2245,2240,2240,19053
20220110,1259,2240,2245,2240,2240,5225
20220110,1300,2245,2245,2235,2240,1901735
20220110,1301,2240,2240,2235,2240,37917
20220110,1302,2235,2240,2235,2240,76058
20220110,1303,2240,2240,2235,2240,33074
20220110,1304,2240,2240,2235,2240,45618
20220110,1305,2240,2240,2235,2240,609475
20220110,1306,2240,2240,2235,2240,59517
20220110,1307,2240,2245,2240,2240,427505
20220110,1308,2240,2240,2235,2235,31097
20220110,1309,2240,2240,2235,2235,73294
20220110,1310,2240,2245,2235,2245,122609
20220110,1311,2245,2245,2240,2245,23706
20220110,1312,2245,2245,2240,2245,15936
20220110,1313,2240,2245,2240,2245,1871
20220110,1314,2245,2245,2240,2240,24490
20220110,1315,2245,2245,2240,2245,3814
20220110,1316,2245,2245,2240,2240,45923
20220110,1317,2240,2240,2240,2240,713030
20220110,1318,2240,2240,2235,2235,313211
20220110,1319,2235,2235,2230,2230,1032586
20220110,1320,2230,2235,2230,2230,240105
20220110,1321,2235,2240,2235,2235,280956
20220110,1322,2235,2240,2230,2240,92847
20220110,1323,2235,2240,2230,2235,136238
20220110,1324,2240,2240,2235,2240,148259
20220110,1325,2240,2240,2235,2240,18313
20220110,1326,2235,2240,2235,2235,123280
20220110,1327,2235,2235,2230,2235,51140
20220110,1328,2235,2240,2230,2240,257328
20220110,1329,2235,2240,2230,2240,84866
20220110,1330,2235,2240,2235,2235,12023
20220110,1331,2240,2240,2235,2240,22182
20220110,1332,2240,2240,2235,2235,17665
20220110,1333,2240,2240,2235,2235,24076
20220110,1334,2240,2240,2235,2235,178
20220110,1335,2235,2240,2235,2240,36257
20220110,1336,2240,2240,2235,2240,22589
20220110,1337,2240,2240,2235,2235,24840
20220110,1338,2240,2240,2235,2235,5424
20220110,1339,2240,2240,2235,2240,20644
20220110,1340,2240,2240,2235,2240,48168
20220110,1341,2235,2240,2235,2240,1421
20220110,1342,2240,2240,2235,2235,544199
20220110,1343,2240,2240,2230,2235,415422
20220110,1344,2235,2240,2235,2235,9406
20220110,1345,2235,2240,2235,2235,3122
20220110,1346,2235,2240,2235,2240,7748
20220110,1347,2240,2245,2240,2240,1079427
20220110,1348,2235,2245,2235,2240,103560
20220110,1349,2240,2245,2240,2240,169123
20220110,1350,2240,2240,2235,2240,18800
20220110,1351,2240,2240,2235,2240,68415
20220110,1352,2240,2240,2235,2240,4858
20220110,1353,2240,2240,2235,2235,2782
20220110,1354,2235,2240,2235,2240,4050
20220110,1355,2240,2240,2240,2240,1008
20220110,1356,2240,2240,2235,2240,76676
20220110,1357,2240,2240,2235,2235,17250
20220110,1358,2240,2245,2235,2240,251527
20220110,1359,2240,2240,2240,2240,20779
20220110,1400,2235,2240,2235,2235,7589
20220110,1401,2235,2235,2235,2235,70557
20220110,1402,2240,2240,2240,2240,3684205
20220110,1403,2240,2245,2235,2240,347984
20220110,1404,2240,2240,2240,2240,417
20220110,1405,2245,2250,2245,2245,2517050
20220110,1406,2245,2250,2245,2245,153673
20220110,1407,2245,2245,2240,2245,90710
20220110,1408,2245,2245,2240,2245,108722
20220110,1409,2240,2245,2240,2245,3845
20220110,1410,2245,2245,2245,2245,5626
20220110,1411,2245,2245,2240,2245,4757
20220110,1412,2240,2245,2240,2240,42044
20220110,1413,2240,2245,2240,2245,22063
20220110,1414,2245,2245,2240,2240,84466
20220110,1415,2240,2245,2240,2245,15706
20220110,1416,2245,2245,2240,2240,18612
20220110,1417,2240,2245,2240,2240,7888
20220110,1418,2240,2245,2240,2245,6658
20220110,1419,2245,2245,2240,2245,28652
20220110,1420,2245,2245,2240,2245,2339
20220110,1421,2240,2245,2240,2240,316212
20220110,1422,2240,2240,2235,2240,494247
20220110,1423,2240,2245,2240,2245,3473
20220110,1424,2245,2245,2245,2245,2226
20220110,1425,2245,2245,2240,2245,10068
20220110,1426,2240,2245,2240,2245,16000
20220110,1427,2245,2245,2245,2245,1590
20220110,1428,2245,2245,2240,2240,4974
20220110,1429,2240,2245,2240,2240,1102
20220110,1430,2245,2245,2240,2240,908
20220110,1431,2240,2245,2235,2240,227066
20220110,1432,2240,2240,2235,2235,33194
20220110,1433,2235,2240,2235,2240,22548
20220110,1434,2240,2240,2235,2235,6286
20220110,1435,2235,2240,2235,2240,1378947
20220110,1436,2235,2235,2235,2235,164091
20220110,1437,2235,2240,2230,2235,305947
20220110,1438,2230,2235,2230,2235,31258
20220110,1439,2230,2240,2230,2240,85018
20220110,1440,2240,2240,2235,2235,53465
20220110,1441,2235,2240,2235,2240,9647
20220110,1442,2240,2240,2235,2235,22009
20220110,1443,2235,2240,2235,2235,9252
20220110,1444,2235,2240,2235,2240,3599
20220110,1445,2235,2240,2235,2240,17012
20220110,1446,2240,2245,2240,2240,1021721
20220110,1447,2240,2245,2240,2245,16191
20220110,1448,2245,2245,2240,2245,87225
20220110,1449,2245,2245,2240,2245,33575
20220110,1450,2240,2245,2240,2240,90413
20220110,1451,2245,2245,2240,2240,51623
20220110,1452,2240,2245,2240,2245,212667
20220110,1453,2245,2245,2235,2240,363641
20220110,1454,2235,2240,2235,2240,26860
20220110,1455,2240,2240,2235,2240,267794
20220110,1456,2240,2240,2240,2240,119279
20220110,1457,2240,2240,2240,2240,171184
20220110,1458,2240,2240,2235,2240,7965
20220110,1459,2235,2245,2235,2240,130179
20220110,1500,2240,2245,2235,2240,397069
20220110,1501,2235,2240,2235,2240,174892
20220110,1502,2240,2245,2240,2240,19692
20220110,1503,2240,2245,2240,2240,9025
20220110,1504,2240,2245,2240,2240,9384
20220110,1505,2240,2245,2240,2245,4843
20220110,1506,2245,2245,2240,2240,17575
20220110,1507,2240,2245,2240,2240,16594
20220110,1508,2240,2245,2240,2240,44008
20220110,1509,2240,2245,2240,2240,12476
20220110,1510,2240,2245,2240,2240,27710
20220110,1511,2240,2245,2240,2240,36778
20220110,1512,2245,2245,2240,2245,42033
20220110,1513,2240,2245,2240,2245,19300
20220110,1514,2240,2245,2240,2240,64116
20220110,1515,2240,2245,2240,2240,37268
20220110,1516,2240,2245,2240,2240,906165
20220110,1517,2240,2245,2235,2240,369217
20220110,1518,2240,2240,2235,2240,110327
20220110,1519,2240,2240,2235,2235,36338
20220110,1520,2240,2240,2235,2240,50872
20220110,1530,2240,2240,2240,2240,2107378