날짜,시간,시가,고가,저가,종가,거래량
20220126,0901,2525,2525,2505,2510,9860334
20220126,0902,2510,2515,2505,2515,3579709
20220126,0903,2515,2520,2505,2515,2030012
20220126,0904,2510,2520,2505,2520,4113768
20220126,0905,2520,2530,2515,2530,3218580
20220126,0906,2530,2530,2515,2525,3545939
20220126,0907,2520,2530,2520,2520,3033641
20220126,0908,2525,2525,2515,2520,2644294
20220126,0909,2520,2525,2510,2515,2207226
20220126,0910,2520,2520,2505,2505,1709471
20220126,0911,2510,2510,2500,2500,3124096
20220126,0912,2500,2510,2500,2505,3051240
20220126,0913,2505,2515,2500,2510,1551807
20220126,0914,2505,2515,2505,2510,2204799
20220126,0915,2505,2510,2500,2500,1136604
20220126,0916,2505,2505,2495,2500,4066722
20220126,0917,2500,2515,2500,2505,1019531
20220126,0918,2510,2515,2505,2510,511529
20220126,0919,2510,2520,2510,2515,1895914
20220126,0920,2515,2520,2505,2515,1437014
20220126,0921,2515,2520,2510,2520,1408230
20220126,0922,2520,2525,2515,2525,1509798
20220126,0923,2520,2525,2515,2520,1061760
20220126,0924,2515,2525,2515,2515,571097
20220126,0925,2520,2520,2505,2505,1518786
20220126,0926,2510,2510,2500,2505,3718339
20220126,0927,2505,2510,2500,2505,3274349
20220126,0928,2505,2510,2500,2500,1665127
20220126,0929,2500,2505,2495,2500,2896067
20220126,0930,2500,2515,2500,2515,1887813
20220126,0931,2510,2520,2505,2505,1795782
20220126,0932,2505,2515,2500,2510,1488167
20220126,0933,2505,2510,2500,2505,681009
20220126,0934,2505,2505,2495,2500,1410164
20220126,0935,2500,2505,2500,2500,245250
20220126,0936,2500,2505,2495,2495,820270
20220126,0937,2500,2505,2495,2500,889337
20220126,0938,2505,2505,2500,2505,437304
20220126,0939,2500,2510,2500,2510,932715
20220126,0940,2505,2510,2500,2505,232622
20220126,0941,2500,2510,2495,2505,1372492
20220126,0942,2505,2510,2500,2505,1135766
20220126,0943,2505,2505,2500,2505,750315
20220126,0944,2500,2510,2500,2510,1085297
20220126,0945,2505,2510,2505,2510,56995
20220126,0946,2505,2510,2500,2510,408303
20220126,0947,2505,2515,2505,2515,1645384
20220126,0948,2515,2515,2510,2510,61512
20220126,0949,2515,2515,2505,2510,692030
20220126,0950,2510,2515,2505,2510,236965
20220126,0951,2515,2520,2510,2520,975879
20220126,0952,2515,2525,2515,2525,2092164
20220126,0953,2525,2525,2520,2525,307200
20220126,0954,2525,2530,2520,2530,2916325
20220126,0955,2530,2535,2525,2535,1782686
20220126,0956,2535,2535,2525,2525,846202
20220126,0957,2530,2535,2525,2525,1583644
20220126,0958,2525,2530,2520,2520,1492674
20220126,0959,2525,2530,2520,2530,737866
20220126,1000,2530,2535,2525,2530,920765
20220126,1001,2530,2535,2525,2525,104553
20220126,1002,2530,2535,2525,2535,271947
20220126,1003,2530,2540,2530,2540,1317711
20220126,1004,2535,2540,2530,2540,753824
20220126,1005,2540,2545,2535,2535,1397193
20220126,1006,2540,2540,2530,2535,1939481
20220126,1007,2540,2540,2530,2540,534174
20220126,1008,2540,2540,2530,2540,580999
20220126,1009,2540,2540,2530,2540,283527
20220126,1010,2540,2545,2535,2545,2328590
20220126,1011,2545,2545,2535,2545,659265
20220126,1012,2545,2545,2540,2545,118654
20220126,1013,2545,2555,2540,2555,2904301
20220126,1014,2550,2555,2545,2555,778515
20220126,1015,2555,2555,2550,2555,1281274
20220126,1016,2555,2555,2550,2550,361787
20220126,1017,2555,2555,2545,2555,1247167
20220126,1018,2550,2555,2545,2550,389778
20220126,1019,2550,2555,2545,2545,317174
20220126,1020,2550,2550,2540,2545,1447320
20220126,1021,2545,2550,2535,2535,1280361
20220126,1022,2535,2545,2535,2540,490462
20220126,1023,2535,2540,2535,2535,101429
20220126,1024,2540,2540,2535,2540,147742
20220126,1025,2535,2540,2535,2540,726418
20220126,1026,2535,2545,2535,2545,725899
20220126,1027,2540,2545,2535,2540,294081
20220126,1028,2540,2545,2535,2540,266772
20220126,1029,2545,2545,2540,2540,25581
20220126,1030,2540,2545,2535,2540,307549
20220126,1031,2540,2545,2535,2545,350118
20220126,1032,2540,2545,2540,2545,507172
20220126,1033,2545,2550,2540,2545,1810602
20220126,1034,2545,2550,2540,2545,1857129
20220126,1035,2545,2545,2535,2540,300725
20220126,1036,2540,2545,2535,2535,204571
20220126,1037,2540,2550,2535,2545,1151945
20220126,1038,2540,2545,2530,2535,1287114
20220126,1039,2535,2535,2530,2535,278357
20220126,1040,2530,2535,2525,2525,1021357
20220126,1041,2530,2530,2525,2530,185979
20220126,1042,2525,2535,2525,2535,633852
20220126,1043,2530,2535,2525,2535,315864
20220126,1044,2535,2540,2530,2540,531040
20220126,1045,2535,2545,2535,2540,745768
20220126,1046,2535,2540,2525,2530,767662
20220126,1047,2535,2535,2525,2525,192378
20220126,1048,2525,2535,2525,2530,1410016
20220126,1049,2530,2530,2525,2530,89312
20220126,1050,2525,2530,2525,2530,29314
20220126,1051,2525,2530,2520,2525,2025940
20220126,1052,2530,2530,2520,2525,144428
20220126,1053,2520,2530,2520,2525,500285
20220126,1054,2525,2535,2525,2530,597383
20220126,1055,2530,2540,2530,2535,499006
20220126,1056,2530,2535,2530,2535,11428
20220126,1057,2530,2535,2525,2530,327105
20220126,1058,2530,2530,2520,2525,981647
20220126,1059,2525,2530,2520,2525,260381
20220126,1100,2525,2525,2520,2525,132898
20220126,1101,2520,2530,2520,2520,540600
20220126,1102,2520,2525,2520,2520,33558
20220126,1103,2525,2530,2520,2520,158971
20220126,1104,2525,2530,2520,2520,85570
20220126,1105,2525,2530,2520,2530,915520
20220126,1106,2525,2530,2525,2530,3663
20220126,1107,2530,2530,2525,2530,42134
20220126,1108,2525,2530,2520,2525,403775
20220126,1109,2525,2525,2520,2525,99246
20220126,1110,2520,2530,2520,2525,101731
20220126,1111,2525,2530,2520,2520,233099
20220126,1112,2520,2525,2515,2525,1771318
20220126,1113,2520,2525,2520,2520,23507
20220126,1114,2520,2530,2520,2525,661451
20220126,1115,2525,2530,2525,2525,20162
20220126,1116,2525,2535,2525,2530,1902407
20220126,1117,2530,2535,2530,2530,182003
20220126,1118,2530,2535,2525,2525,269448
20220126,1119,2530,2530,2525,2530,21967
20220126,1120,2530,2530,2525,2530,143582
20220126,1121,2525,2530,2520,2525,46590
20220126,1122,2525,2530,2520,2525,103667
20220126,1123,2520,2525,2520,2520,33914
20220126,1124,2525,2530,2520,2525,297327
20220126,1125,2525,2530,2520,2530,30565
20220126,1126,2525,2530,2525,2530,13584
20220126,1127,2525,2530,2525,2530,22224
20220126,1128,2525,2530,2520,2525,329937
20220126,1129,2520,2530,2520,2525,24336
20220126,1130,2525,2530,2520,2530,222682
20220126,1131,2530,2530,2520,2525,192491
20220126,1132,2525,2530,2525,2525,4727
20220126,1133,2530,2535,2525,2535,458473
20220126,1134,2535,2535,2525,2525,90322
20220126,1135,2530,2535,2525,2535,72188
20220126,1136,2535,2535,2530,2535,38074
20220126,1137,2530,2535,2530,2535,47609
20220126,1138,2530,2535,2530,2530,55434
20220126,1139,2530,2540,2530,2535,796572
20220126,1140,2535,2540,2535,2535,208274
20220126,1141,2540,2540,2535,2540,104753
20220126,1142,2540,2545,2535,2545,2261095
20220126,1143,2545,2545,2540,2545,45918
20220126,1144,2545,2545,2540,2545,127957
20220126,1145,2540,2545,2540,2545,35481
20220126,1146,2540,2545,2535,2540,1205416
20220126,1147,2540,2545,2535,2540,110801
20220126,1148,2535,2540,2535,2535,54653
20220126,1149,2535,2540,2535,2535,7694
20220126,1150,2540,2540,2535,2540,64058
20220126,1151,2535,2540,2535,2540,10927
20220126,1152,2535,2540,2535,2540,304432
20220126,1153,2535,2540,2535,2540,57457
20220126,1154,2540,2545,2535,2540,883586
20220126,1155,2540,2545,2535,2535,152835
20220126,1156,2540,2540,2535,2540,8721
20220126,1157,2535,2545,2535,2545,138463
20220126,1158,2540,2545,2540,2545,1019407
20220126,1159,2540,2545,2535,2535,194250
20220126,1200,2540,2545,2535,2540,118506
20220126,1201,2545,2545,2535,2540,157431
20220126,1202,2540,2540,2535,2540,7336
20220126,1203,2535,2540,2530,2535,964591
20220126,1204,2535,2535,2530,2535,155713
20220126,1205,2535,2535,2530,2530,165243
20220126,1206,2530,2535,2530,2535,736
20220126,1207,2530,2535,2525,2530,487598
20220126,1208,2530,2535,2525,2535,131274
20220126,1209,2535,2535,2530,2535,15853
20220126,1210,2530,2535,2525,2530,167748
20220126,1211,2535,2535,2525,2525,302727
20220126,1212,2525,2530,2525,2530,161236
20220126,1213,2530,2530,2525,2525,121079
20220126,1214,2530,2535,2525,2535,249100
20220126,1215,2530,2535,2530,2535,79587
20220126,1216,2535,2535,2530,2530,37580
20220126,1217,2535,2535,2530,2530,383311
20220126,1218,2535,2535,2530,2530,5433
20220126,1219,2530,2535,2525,2530,350112
20220126,1220,2530,2535,2525,2530,143800
20220126,1221,2530,2535,2530,2535,41222
20220126,1222,2535,2535,2525,2530,91951
20220126,1223,2535,2535,2525,2525,85997
20220126,1224,2525,2535,2525,2530,58707
20220126,1225,2530,2530,2525,2530,3818
20220126,1226,2530,2535,2530,2535,73883
20220126,1227,2535,2535,2530,2535,28099
20220126,1228,2535,2535,2530,2530,6383
20220126,1229,2530,2540,2530,2540,264640
20220126,1230,2540,2540,2535,2540,47526
20220126,1231,2535,2540,2535,2535,2011
20220126,1232,2535,2540,2530,2535,115074
20220126,1233,2540,2540,2530,2535,182893
20220126,1234,2530,2540,2530,2535,35139
20220126,1235,2530,2535,2530,2530,254774
20220126,1236,2535,2535,2525,2525,1005692
20220126,1237,2525,2535,2525,2535,77627
20220126,1238,2535,2535,2525,2530,64772
20220126,1239,2530,2535,2525,2535,146849
20220126,1240,2530,2535,2530,2530,21020
20220126,1241,2535,2535,2530,2530,40665
20220126,1242,2535,2535,2530,2535,191357
20220126,1243,2530,2535,2530,2530,64788
20220126,1244,2530,2535,2530,2530,51684
20220126,1245,2535,2535,2525,2530,289903
20220126,1246,2530,2535,2525,2530,1014490
20220126,1247,2525,2530,2525,2525,186740
20220126,1248,2525,2530,2525,2525,41503
20220126,1249,2525,2530,2525,2525,106563
20220126,1250,2525,2530,2525,2530,47092
20220126,1251,2530,2530,2525,2530,2644
20220126,1252,2530,2530,2525,2525,11575
20220126,1253,2525,2530,2525,2530,62797
20220126,1254,2530,2535,2525,2530,745188
20220126,1255,2535,2535,2530,2530,108778
20220126,1256,2530,2535,2525,2525,190622
20220126,1257,2530,2530,2525,2530,16225
20220126,1258,2530,2530,2525,2530,8798
20220126,1259,2530,2530,2525,2530,7472
20220126,1300,2525,2535,2525,2530,298701
20220126,1301,2530,2535,2525,2530,215497
20220126,1302,2530,2535,2525,2535,49615
20220126,1303,2535,2535,2530,2530,17365
20220126,1304,2530,2535,2530,2535,15754
20220126,1305,2530,2535,2530,2535,13324
20220126,1306,2535,2540,2530,2540,1096057
20220126,1307,2535,2540,2530,2535,36169
20220126,1308,2535,2535,2530,2535,16640
20220126,1309,2535,2535,2530,2530,979
20220126,1310,2535,2535,2530,2535,10645
20220126,1311,2530,2535,2530,2530,83986
20220126,1312,2530,2535,2530,2530,37520
20220126,1313,2535,2535,2525,2530,520129
20220126,1314,2530,2530,2525,2525,77869
20220126,1315,2530,2530,2525,2530,51565
20220126,1316,2525,2530,2525,2530,32138
20220126,1317,2525,2530,2525,2525,18777
20220126,1318,2530,2530,2525,2530,286153
20220126,1319,2530,2530,2525,2530,29620
20220126,1320,2525,2530,2525,2530,6205
20220126,1321,2530,2530,2525,2525,27000
20220126,1322,2525,2530,2525,2525,103581
20220126,1323,2525,2530,2525,2525,8022
20220126,1324,2525,2530,2525,2530,103350
20220126,1325,2530,2530,2525,2530,94671
20220126,1326,2530,2535,2525,2535,594673
20220126,1327,2530,2535,2525,2525,42980
20220126,1328,2530,2530,2525,2525,430799
20220126,1329,2530,2530,2525,2525,11284
20220126,1330,2530,2530,2525,2525,1919
20220126,1331,2525,2530,2525,2525,554
20220126,1332,2525,2530,2525,2525,117035
20220126,1333,2525,2530,2525,2525,118247
20220126,1334,2525,2530,2525,2530,53125
20220126,1335,2530,2530,2525,2530,12306
20220126,1336,2530,2530,2525,2525,43558
20220126,1337,2525,2530,2525,2530,11064
20220126,1338,2525,2530,2525,2525,36402
20220126,1339,2530,2535,2530,2530,1366916
20220126,1340,2530,2535,2525,2530,1002770
20220126,1341,2525,2530,2525,2530,2888
20220126,1342,2530,2530,2525,2525,12751
20220126,1343,2530,2530,2525,2530,4150
20220126,1344,2530,2530,2525,2525,28043
20220126,1345,2530,2530,2525,2530,21727
20220126,1346,2525,2535,2525,2525,727249
20220126,1347,2530,2535,2525,2530,45000
20220126,1348,2530,2530,2525,2525,3223
20220126,1349,2525,2530,2525,2530,8452
20220126,1350,2530,2530,2525,2525,7989
20220126,1351,2530,2530,2525,2530,7486
20220126,1352,2530,2530,2525,2530,23846
20220126,1353,2525,2530,2525,2525,5696
20220126,1354,2525,2530,2525,2530,19272
20220126,1355,2530,2535,2525,2525,808650
20220126,1356,2530,2535,2530,2530,17348
20220126,1357,2530,2535,2525,2525,192134
20220126,1358,2530,2530,2525,2530,245460
20220126,1359,2530,2530,2525,2525,127865
20220126,1400,2530,2530,2525,2525,14896
20220126,1401,2530,2535,2525,2530,188404
20220126,1402,2535,2535,2525,2530,90121
20220126,1403,2525,2535,2525,2535,35040
20220126,1404,2535,2535,2525,2530,111008
20220126,1405,2535,2535,2530,2530,13275
20220126,1406,2530,2535,2530,2535,669293
20220126,1407,2535,2535,2530,2535,1531
20220126,1408,2530,2540,2530,2535,1846780
20220126,1409,2540,2540,2535,2540,22321
20220126,1410,2535,2540,2535,2535,32498
20220126,1411,2535,2540,2535,2540,52020
20220126,1412,2540,2540,2530,2530,1040723
20220126,1413,2535,2540,2530,2535,55909
20220126,1414,2540,2540,2535,2540,34129
20220126,1415,2540,2540,2535,2535,44824
20220126,1416,2540,2545,2535,2545,2381153
20220126,1417,2545,2550,2540,2550,2152462
20220126,1418,2545,2550,2540,2550,756641
20220126,1419,2545,2555,2545,2555,1475079
20220126,1420,2550,2555,2550,2555,106018
20220126,1421,2550,2555,2550,2555,72806
20220126,1422,2555,2560,2550,2555,2059790
20220126,1423,2555,2565,2555,2565,3218769
20220126,1424,2560,2565,2560,2565,392857
20220126,1425,2565,2565,2560,2565,802276
20220126,1426,2560,2565,2555,2560,1566009
20220126,1427,2560,2565,2555,2565,1054781
20220126,1428,2560,2565,2555,2560,250330
20220126,1429,2560,2560,2555,2560,54923
20220126,1430,2555,2560,2555,2560,84757
20220126,1431,2555,2560,2555,2555,304300
20220126,1432,2560,2560,2555,2555,129943
20220126,1433,2560,2560,2550,2555,1237361
20220126,1434,2550,2560,2550,2560,972421
20220126,1435,2560,2560,2555,2555,34904
20220126,1436,2555,2560,2550,2550,118470
20220126,1437,2555,2555,2545,2550,1072274
20220126,1438,2550,2550,2540,2540,1834979
20220126,1439,2545,2550,2540,2550,1110924
20220126,1440,2550,2550,2545,2550,52210
20220126,1441,2545,2550,2545,2545,21875
20220126,1442,2545,2550,2545,2550,554411
20220126,1443,2550,2555,2545,2550,508453
20220126,1444,2550,2550,2540,2545,438994
20220126,1445,2540,2545,2535,2540,832504
20220126,1446,2540,2545,2540,2545,709645
20220126,1447,2545,2550,2540,2545,495046
20220126,1448,2540,2550,2540,2545,31208
20220126,1449,2545,2550,2540,2545,199425
20220126,1450,2550,2550,2540,2545,1191039
20220126,1451,2540,2550,2540,2545,1787384
20220126,1452,2545,2550,2545,2545,102296
20220126,1453,2545,2550,2540,2550,260726
20220126,1454,2545,2550,2540,2545,103855
20220126,1455,2550,2550,2545,2550,1509719
20220126,1456,2545,2550,2545,2545,30500
20220126,1457,2550,2550,2545,2550,274198
20220126,1458,2550,2555,2545,2555,466469
20220126,1459,2555,2555,2545,2550,858845
20220126,1500,2550,2555,2545,2555,358142
20220126,1501,2550,2555,2545,2550,597375
20220126,1502,2555,2555,2550,2555,68456
20220126,1503,2555,2555,2545,2545,1954754
20220126,1504,2550,2550,2545,2550,47355
20220126,1505,2545,2555,2545,2545,213728
20220126,1506,2545,2550,2540,2545,826797
20220126,1507,2550,2555,2545,2550,1073561
20220126,1508,2555,2555,2545,2545,173116
20220126,1509,2545,2555,2545,2555,397605
20220126,1510,2555,2555,2545,2555,123900
20220126,1511,2550,2555,2550,2550,45853
20220126,1512,2555,2555,2545,2550,347220
20220126,1513,2550,2555,2545,2550,907098
20220126,1514,2555,2555,2545,2550,1962608
20220126,1515,2550,2555,2545,2550,161301
20220126,1516,2550,2555,2545,2555,517455
20220126,1517,2555,2555,2550,2550,99131
20220126,1518,2550,2555,2550,2550,190505
20220126,1519,2555,2555,2550,2550,305805
20220126,1520,2550,2555,2550,2555,415448
20220126,1530,2555,2555,2555,2555,3862927