날짜,시간,시가,고가,저가,종가,거래량
20220419,0901,2570,2580,2570,2575,2467814
20220419,0902,2575,2580,2570,2575,4199261
20220419,0903,2575,2580,2570,2570,2477955
20220419,0904,2570,2570,2560,2565,4765350
20220419,0905,2560,2565,2555,2560,3765748
20220419,0906,2560,2565,2555,2560,3009464
20220419,0907,2560,2560,2550,2550,1891506
20220419,0908,2550,2555,2545,2550,2597522
20220419,0909,2550,2555,2545,2555,4570496
20220419,0910,2550,2555,2545,2555,774584
20220419,0911,2555,2555,2545,2545,2497574
20220419,0912,2545,2550,2545,2545,72442
20220419,0913,2545,2550,2540,2545,2588649
20220419,0914,2545,2545,2540,2545,234016
20220419,0915,2545,2545,2540,2540,1572157
20220419,0916,2540,2545,2535,2535,5217896
20220419,0917,2540,2545,2535,2545,541187
20220419,0918,2545,2545,2540,2545,203796
20220419,0919,2545,2550,2540,2545,1786868
20220419,0920,2545,2545,2540,2545,88321
20220419,0921,2545,2545,2540,2545,125105
20220419,0922,2545,2545,2535,2540,3346189
20220419,0923,2540,2545,2535,2540,872104
20220419,0924,2540,2540,2535,2535,119330
20220419,0925,2535,2540,2535,2540,303061
20220419,0926,2540,2540,2535,2540,638498
20220419,0927,2540,2545,2535,2540,619444
20220419,0928,2535,2545,2535,2540,251727
20220419,0929,2545,2545,2540,2545,63035
20220419,0930,2540,2545,2540,2545,320764
20220419,0931,2545,2545,2540,2545,458084
20220419,0932,2545,2545,2540,2545,775497
20220419,0933,2545,2545,2540,2540,246854
20220419,0934,2545,2545,2535,2540,98765
20220419,0935,2540,2540,2535,2540,97273
20220419,0936,2540,2540,2535,2540,100195
20220419,0937,2540,2540,2535,2540,81102
20220419,0938,2540,2540,2535,2540,96343
20220419,0939,2540,2540,2540,2540,27201
20220419,0940,2540,2540,2535,2540,114778
20220419,0941,2540,2540,2535,2540,3492325
20220419,0942,2535,2545,2535,2545,1170488
20220419,0943,2545,2545,2540,2540,496883
20220419,0944,2545,2545,2540,2545,57356
20220419,0945,2545,2545,2540,2545,28502
20220419,0946,2545,2545,2540,2545,114710
20220419,0947,2545,2545,2540,2545,248926
20220419,0948,2545,2550,2540,2545,2265347
20220419,0949,2545,2550,2545,2550,142085
20220419,0950,2550,2550,2545,2550,79187
20220419,0951,2550,2550,2545,2550,31439
20220419,0952,2550,2550,2545,2545,885853
20220419,0953,2545,2550,2545,2550,140822
20220419,0954,2550,2550,2545,2550,9822
20220419,0955,2545,2550,2545,2550,1616521
20220419,0956,2550,2550,2545,2550,9136
20220419,0957,2550,2555,2550,2550,1002341
20220419,0958,2550,2555,2550,2555,33248
20220419,0959,2555,2555,2550,2555,46050
20220419,1000,2555,2555,2550,2555,94660
20220419,1001,2550,2555,2550,2550,262668
20220419,1002,2550,2555,2550,2550,16882
20220419,1003,2555,2560,2550,2560,1419056
20220419,1004,2560,2560,2555,2555,1883755
20220419,1005,2555,2560,2550,2555,277240
20220419,1006,2555,2560,2550,2560,1650142
20220419,1007,2560,2560,2555,2560,28528
20220419,1008,2560,2560,2555,2555,135545
20220419,1009,2555,2555,2550,2550,47597
20220419,1010,2555,2555,2545,2550,996403
20220419,1011,2550,2550,2545,2545,359920
20220419,1012,2550,2550,2545,2550,57408
20220419,1013,2550,2555,2545,2550,1771296
20220419,1014,2550,2555,2545,2545,160544
20220419,1015,2545,2550,2545,2545,28770
20220419,1016,2550,2550,2545,2550,13415
20220419,1017,2550,2555,2550,2555,367004
20220419,1018,2550,2555,2550,2555,13861
20220419,1019,2555,2560,2550,2555,647074
20220419,1020,2555,2555,2555,2555,522377
20220419,1021,2555,2555,2550,2555,323265
20220419,1022,2555,2555,2550,2555,193754
20220419,1023,2555,2560,2555,2555,330178
20220419,1024,2555,2555,2550,2550,3242
20220419,1025,2550,2555,2550,2550,321742
20220419,1026,2550,2550,2545,2545,555945
20220419,1027,2545,2550,2545,2545,1113808
20220419,1028,2545,2545,2540,2540,394336
20220419,1029,2540,2545,2535,2540,2719769
20220419,1030,2540,2540,2535,2535,63446
20220419,1031,2540,2540,2530,2535,5531822
20220419,1032,2535,2535,2530,2530,879326
20220419,1033,2530,2535,2530,2530,1144209
20220419,1034,2535,2535,2530,2535,2296547
20220419,1035,2535,2535,2530,2535,365381
20220419,1036,2530,2535,2530,2535,645184
20220419,1037,2530,2530,2525,2530,1138807
20220419,1038,2530,2530,2525,2530,312302
20220419,1039,2530,2530,2525,2525,276461
20220419,1040,2530,2530,2525,2525,289350
20220419,1041,2525,2530,2525,2530,341469
20220419,1042,2525,2530,2525,2530,187153
20220419,1043,2530,2530,2525,2530,246511
20220419,1044,2530,2535,2530,2535,1836879
20220419,1045,2535,2535,2530,2530,336477
20220419,1046,2535,2535,2530,2535,1415888
20220419,1047,2535,2535,2530,2535,8931
20220419,1048,2535,2535,2530,2535,6048
20220419,1049,2530,2535,2530,2530,2752555
20220419,1050,2530,2530,2525,2530,296021
20220419,1051,2530,2535,2525,2530,264230
20220419,1052,2530,2535,2525,2530,483341
20220419,1053,2530,2530,2530,2530,98520
20220419,1054,2530,2535,2530,2535,37675
20220419,1055,2535,2535,2530,2530,53008
20220419,1056,2530,2530,2530,2530,353606
20220419,1057,2530,2535,2530,2535,39506
20220419,1058,2535,2535,2530,2530,58474
20220419,1059,2535,2535,2530,2535,356710
20220419,1100,2535,2535,2530,2535,30622
20220419,1101,2535,2535,2530,2535,474361
20220419,1102,2535,2540,2535,2540,258830
20220419,1103,2535,2540,2535,2535,239307
20220419,1104,2535,2535,2530,2530,32568
20220419,1105,2530,2535,2530,2530,17336
20220419,1106,2535,2540,2535,2540,183426
20220419,1107,2540,2540,2535,2540,8593
20220419,1108,2540,2540,2540,2540,5946
20220419,1109,2540,2540,2535,2540,37639
20220419,1110,2540,2540,2535,2540,73129
20220419,1111,2540,2545,2540,2540,560234
20220419,1112,2545,2545,2540,2540,43112
20220419,1113,2540,2550,2540,2545,1096827
20220419,1114,2545,2545,2540,2545,378713
20220419,1115,2545,2545,2540,2545,116111
20220419,1116,2545,2550,2540,2540,58804
20220419,1117,2540,2545,2540,2540,18213
20220419,1118,2540,2545,2540,2545,21385
20220419,1119,2545,2545,2540,2540,6167
20220419,1120,2545,2545,2540,2545,8733
20220419,1121,2545,2545,2540,2540,29735
20220419,1122,2540,2545,2540,2540,16881
20220419,1123,2540,2550,2540,2545,442485
20220419,1124,2545,2550,2545,2545,80843
20220419,1125,2545,2545,2545,2545,96614
20220419,1126,2545,2545,2545,2545,10252
20220419,1127,2545,2545,2545,2545,270674
20220419,1128,2545,2550,2545,2545,44210
20220419,1129,2550,2550,2550,2550,14775
20220419,1130,2550,2550,2545,2545,3589
20220419,1131,2545,2550,2545,2550,39492
20220419,1132,2545,2550,2545,2550,14554
20220419,1133,2550,2550,2545,2550,11908
20220419,1134,2545,2550,2545,2550,129766
20220419,1135,2545,2550,2540,2540,321163
20220419,1136,2540,2545,2540,2540,108165
20220419,1137,2540,2545,2540,2540,16352
20220419,1138,2540,2540,2540,2540,7201
20220419,1139,2540,2540,2540,2540,21235
20220419,1140,2545,2545,2540,2540,2660
20220419,1141,2545,2545,2545,2545,327
20220419,1142,2545,2545,2540,2545,6829
20220419,1143,2545,2545,2540,2540,4184
20220419,1144,2545,2545,2540,2540,28370
20220419,1145,2545,2545,2540,2540,16783
20220419,1146,2540,2545,2540,2540,55773
20220419,1147,2540,2545,2540,2545,570198
20220419,1148,2545,2545,2540,2540,35640
20220419,1149,2545,2545,2540,2540,614236
20220419,1150,2540,2545,2540,2540,80353
20220419,1151,2540,2540,2540,2540,80735
20220419,1152,2545,2545,2540,2545,1125
20220419,1153,2540,2545,2540,2540,132
20220419,1154,2545,2545,2540,2545,66506
20220419,1155,2545,2545,2540,2540,12888
20220419,1156,2540,2545,2540,2545,9816
20220419,1157,2545,2545,2540,2545,10092
20220419,1158,2545,2545,2540,2545,760788
20220419,1159,2545,2545,2540,2540,333728
20220419,1200,2540,2550,2540,2550,27952
20220419,1201,2545,2545,2545,2545,117665
20220419,1202,2545,2545,2540,2540,89075
20220419,1203,2545,2545,2540,2545,20923
20220419,1204,2545,2545,2540,2545,14614
20220419,1205,2540,2545,2540,2545,7532
20220419,1206,2545,2545,2545,2545,4310
20220419,1207,2540,2545,2540,2540,2237
20220419,1208,2545,2545,2540,2545,2745
20220419,1209,2545,2545,2545,2545,13024
20220419,1210,2545,2545,2540,2545,806
20220419,1211,2545,2545,2540,2540,1310
20220419,1212,2545,2545,2540,2545,10711
20220419,1213,2545,2545,2540,2545,50679
20220419,1214,2545,2545,2545,2545,833
20220419,1215,2545,2545,2540,2540,14944
20220419,1216,2545,2545,2540,2545,8763
20220419,1217,2540,2545,2540,2545,2140
20220419,1218,2545,2545,2540,2540,4126
20220419,1219,2545,2545,2540,2540,45208
20220419,1220,2540,2545,2540,2540,31513
20220419,1221,2545,2545,2540,2540,3616
20220419,1222,2540,2545,2540,2540,800288
20220419,1223,2540,2540,2535,2535,24534
20220419,1224,2540,2540,2535,2535,15147
20220419,1225,2535,2540,2535,2540,13604
20220419,1226,2540,2540,2540,2540,38838
20220419,1227,2540,2540,2535,2540,9074
20220419,1228,2540,2540,2535,2540,120252
20220419,1229,2540,2540,2535,2540,22348
20220419,1230,2540,2540,2540,2540,521248
20220419,1231,2540,2540,2535,2540,261940
20220419,1232,2540,2540,2540,2540,39316
20220419,1233,2540,2540,2540,2540,6737
20220419,1234,2540,2540,2535,2540,15832
20220419,1235,2540,2540,2535,2540,43924
20220419,1236,2540,2540,2535,2540,33420
20220419,1237,2540,2545,2535,2545,421198
20220419,1238,2540,2540,2535,2540,48512
20220419,1239,2540,2540,2540,2540,1009
20220419,1240,2540,2540,2535,2540,9136
20220419,1241,2540,2540,2535,2540,81684
20220419,1242,2540,2540,2540,2540,77463
20220419,1243,2540,2540,2540,2540,85364
20220419,1244,2540,2540,2540,2540,1109
20220419,1245,2540,2545,2540,2545,149397
20220419,1246,2540,2545,2540,2540,2146
20220419,1247,2545,2545,2540,2540,40739
20220419,1248,2540,2540,2540,2540,69540
20220419,1249,2540,2540,2535,2540,8768
20220419,1250,2540,2540,2535,2540,12310
20220419,1251,2540,2540,2535,2540,620
20220419,1252,2535,2540,2535,2540,14835
20220419,1253,2540,2540,2535,2540,402515
20220419,1254,2540,2540,2540,2540,36056
20220419,1255,2540,2540,2535,2540,21344
20220419,1256,2540,2540,2535,2535,6915
20220419,1257,2535,2540,2535,2540,2402
20220419,1258,2540,2540,2535,2540,4166
20220419,1259,2540,2540,2540,2540,62
20220419,1300,2535,2540,2535,2540,10590
20220419,1301,2540,2540,2535,2535,25252
20220419,1302,2540,2540,2535,2535,60990
20220419,1303,2535,2540,2530,2535,1244461
20220419,1304,2535,2535,2535,2535,10237
20220419,1305,2535,2535,2530,2535,501025
20220419,1306,2535,2535,2535,2535,26817
20220419,1307,2535,2535,2530,2535,12870
20220419,1308,2535,2535,2530,2535,3797
20220419,1309,2530,2535,2530,2535,11631
20220419,1310,2530,2535,2530,2535,5439
20220419,1311,2530,2535,2530,2530,43277
20220419,1312,2530,2535,2530,2535,15955
20220419,1313,2535,2535,2530,2535,16155
20220419,1314,2535,2535,2530,2530,9280
20220419,1315,2530,2535,2530,2535,10864
20220419,1316,2535,2535,2530,2535,26061
20220419,1317,2535,2535,2530,2535,19739
20220419,1318,2535,2540,2535,2540,241743
20220419,1319,2540,2540,2530,2535,238048
20220419,1320,2535,2540,2535,2540,8327
20220419,1321,2540,2540,2535,2540,10350
20220419,1322,2540,2540,2535,2535,141477
20220419,1323,2535,2535,2535,2535,196468
20220419,1324,2535,2540,2535,2540,6162
20220419,1325,2535,2540,2535,2540,2670
20220419,1326,2540,2540,2535,2540,24958
20220419,1327,2540,2540,2540,2540,966
20220419,1328,2540,2540,2535,2540,41756
20220419,1329,2535,2540,2535,2535,3764
20220419,1330,2540,2545,2540,2540,874531
20220419,1331,2540,2540,2535,2540,167289
20220419,1332,2540,2540,2535,2540,221
20220419,1333,2535,2540,2535,2540,54329
20220419,1334,2540,2540,2535,2535,67747
20220419,1335,2535,2540,2535,2535,11035
20220419,1336,2540,2540,2535,2540,669
20220419,1337,2535,2540,2535,2535,18992
20220419,1338,2535,2540,2535,2540,114
20220419,1339,2535,2540,2535,2540,445
20220419,1340,2535,2540,2535,2540,665
20220419,1341,2540,2540,2535,2540,37221
20220419,1342,2535,2540,2535,2540,565
20220419,1343,2535,2540,2535,2540,13540
20220419,1344,2540,2540,2535,2535,2416
20220419,1345,2540,2540,2535,2540,3896
20220419,1346,2540,2540,2535,2535,170776
20220419,1347,2540,2540,2535,2540,32949
20220419,1348,2540,2540,2535,2535,89
20220419,1349,2540,2540,2540,2540,55882
20220419,1350,2535,2540,2535,2535,15859
20220419,1351,2535,2540,2535,2540,19810
20220419,1352,2540,2540,2535,2540,4550
20220419,1353,2540,2540,2535,2540,12061
20220419,1354,2540,2540,2535,2540,57243
20220419,1355,2540,2540,2535,2535,4734
20220419,1356,2540,2540,2535,2540,35013
20220419,1357,2540,2540,2535,2540,74369
20220419,1358,2540,2540,2535,2535,4326
20220419,1359,2540,2540,2535,2535,92
20220419,1400,2535,2540,2535,2540,29803
20220419,1401,2540,2545,2535,2540,700321
20220419,1402,2540,2540,2535,2540,172555
20220419,1403,2540,2545,2540,2545,17563
20220419,1404,2540,2545,2540,2545,6691
20220419,1405,2545,2545,2540,2545,5608
20220419,1406,2545,2545,2540,2540,12864
20220419,1407,2545,2545,2540,2545,3145027
20220419,1408,2545,2545,2540,2540,1811
20220419,1409,2545,2545,2540,2545,655
20220419,1410,2545,2545,2540,2540,2083
20220419,1411,2540,2545,2540,2545,3981
20220419,1412,2540,2545,2540,2545,858978
20220419,1413,2540,2545,2540,2545,5675
20220419,1414,2540,2545,2540,2540,347806
20220419,1415,2540,2540,2535,2540,4103
20220419,1416,2540,2540,2535,2540,289871
20220419,1417,2540,2540,2535,2540,133840
20220419,1418,2540,2540,2540,2540,23394
20220419,1419,2540,2545,2540,2540,14506
20220419,1420,2545,2545,2540,2545,81314
20220419,1421,2545,2545,2540,2540,21716
20220419,1422,2540,2545,2540,2545,80513
20220419,1423,2540,2545,2540,2540,15346
20220419,1424,2545,2545,2540,2540,28140
20220419,1425,2545,2545,2540,2545,115558
20220419,1426,2545,2545,2540,2540,60226
20220419,1427,2545,2545,2540,2540,34361
20220419,1428,2540,2545,2540,2540,97464
20220419,1429,2540,2540,2535,2540,731630
20220419,1430,2540,2545,2535,2540,282138
20220419,1431,2540,2540,2535,2540,269297
20220419,1432,2540,2545,2535,2545,50902
20220419,1433,2540,2545,2540,2545,13945
20220419,1434,2540,2540,2540,2540,387536
20220419,1435,2540,2540,2540,2540,15076
20220419,1436,2540,2545,2540,2545,8428
20220419,1437,2545,2545,2535,2540,356687
20220419,1438,2540,2545,2535,2540,261810
20220419,1439,2545,2545,2540,2540,417
20220419,1440,2540,2545,2535,2540,50875
20220419,1441,2540,2545,2540,2540,29405
20220419,1442,2540,2545,2535,2540,59096
20220419,1443,2540,2540,2535,2535,8785
20220419,1444,2540,2540,2540,2540,6051
20220419,1445,2535,2540,2535,2535,9900
20220419,1446,2535,2540,2535,2540,2273
20220419,1447,2540,2540,2535,2540,7309
20220419,1448,2540,2540,2535,2540,12727
20220419,1449,2540,2540,2535,2535,7812
20220419,1450,2535,2540,2535,2540,2391
20220419,1451,2535,2540,2535,2540,18256
20220419,1452,2535,2540,2535,2540,10041
20220419,1453,2535,2540,2535,2540,14556
20220419,1454,2540,2540,2540,2540,401845
20220419,1455,2535,2540,2535,2540,65879
20220419,1456,2535,2540,2535,2540,229938
20220419,1457,2540,2545,2540,2545,29961
20220419,1458,2545,2545,2540,2545,2507
20220419,1459,2540,2545,2540,2545,1528
20220419,1500,2545,2545,2540,2540,21349
20220419,1501,2545,2545,2540,2545,7436
20220419,1502,2545,2545,2540,2545,36839
20220419,1503,2545,2545,2540,2545,29915
20220419,1504,2545,2545,2535,2540,581946
20220419,1505,2540,2545,2535,2540,55655
20220419,1506,2540,2545,2535,2540,64352
20220419,1507,2540,2545,2540,2540,9090
20220419,1508,2545,2545,2540,2540,53190
20220419,1509,2535,2540,2535,2540,35218
20220419,1510,2540,2540,2535,2540,85905
20220419,1511,2540,2540,2535,2540,11962
20220419,1512,2540,2540,2535,2540,18702
20220419,1513,2535,2540,2535,2540,10466
20220419,1514,2540,2540,2535,2540,130884
20220419,1515,2540,2540,2535,2540,73872
20220419,1516,2540,2540,2535,2540,123380
20220419,1517,2540,2540,2535,2535,202494
20220419,1518,2535,2540,2535,2535,2105655
20220419,1519,2535,2540,2530,2540,785070
20220419,1520,2540,2540,2535,2540,314148
20220419,1530,2540,2540,2540,2540,2890514