날짜,시간,시가,고가,저가,종가,거래량
20220119,0901,2340,2345,2330,2345,11401773
20220119,0902,2340,2345,2330,2330,5576931
20220119,0903,2335,2340,2325,2340,4548515
20220119,0904,2340,2345,2330,2335,5763685
20220119,0905,2335,2345,2330,2340,1461158
20220119,0906,2340,2340,2335,2340,478385
20220119,0907,2335,2340,2330,2335,1928230
20220119,0908,2330,2335,2330,2330,496482
20220119,0909,2330,2335,2325,2330,1902758
20220119,0910,2330,2335,2325,2330,1434219
20220119,0911,2335,2335,2325,2330,1270293
20220119,0912,2330,2335,2330,2330,607936
20220119,0913,2335,2340,2330,2340,1143187
20220119,0914,2340,2345,2335,2340,1400830
20220119,0915,2345,2345,2330,2330,1612663
20220119,0916,2330,2335,2330,2330,108043
20220119,0917,2335,2335,2330,2330,207306
20220119,0918,2330,2335,2320,2325,4804950
20220119,0919,2325,2325,2320,2320,315343
20220119,0920,2325,2330,2320,2320,1163732
20220119,0921,2320,2325,2320,2320,221511
20220119,0922,2320,2325,2320,2325,173221
20220119,0923,2320,2325,2315,2325,3477866
20220119,0924,2325,2325,2320,2320,75876
20220119,0925,2320,2325,2315,2320,2023272
20220119,0926,2325,2325,2315,2320,835418
20220119,0927,2320,2325,2315,2320,1166205
20220119,0928,2320,2325,2315,2315,645481
20220119,0929,2320,2325,2315,2320,423560
20220119,0930,2320,2325,2320,2320,140483
20220119,0931,2320,2330,2320,2325,1208219
20220119,0932,2320,2325,2320,2325,162440
20220119,0933,2325,2325,2320,2320,642201
20220119,0934,2320,2325,2320,2325,158993
20220119,0935,2320,2325,2315,2315,1281134
20220119,0936,2315,2325,2315,2315,1606285
20220119,0937,2320,2320,2315,2320,94764
20220119,0938,2320,2320,2310,2315,3695714
20220119,0939,2310,2315,2310,2315,370587
20220119,0940,2310,2315,2310,2315,479754
20220119,0941,2310,2315,2310,2315,3669925
20220119,0942,2310,2315,2305,2305,625073
20220119,0943,2310,2315,2305,2310,375188
20220119,0944,2315,2315,2310,2310,336565
20220119,0945,2315,2315,2310,2310,253441
20220119,0946,2310,2315,2310,2310,168963
20220119,0947,2315,2315,2310,2310,87446
20220119,0948,2315,2315,2310,2310,60906
20220119,0949,2315,2320,2310,2320,588128
20220119,0950,2315,2320,2315,2315,122689
20220119,0951,2320,2320,2315,2315,20618
20220119,0952,2320,2320,2315,2315,511091
20220119,0953,2320,2320,2315,2315,323690
20220119,0954,2320,2320,2315,2320,305728
20220119,0955,2320,2320,2315,2320,205291
20220119,0956,2320,2320,2315,2320,156976
20220119,0957,2320,2320,2315,2315,48438
20220119,0958,2315,2320,2315,2315,67424
20220119,0959,2315,2320,2310,2310,1363271
20220119,1000,2315,2320,2310,2320,433374
20220119,1001,2320,2320,2310,2310,216120
20220119,1002,2310,2320,2310,2315,271919
20220119,1003,2315,2320,2310,2315,341005
20220119,1004,2310,2315,2310,2310,46408
20220119,1005,2310,2315,2310,2310,180490
20220119,1006,2310,2315,2310,2310,2391611
20220119,1007,2315,2315,2305,2310,1270507
20220119,1008,2310,2315,2305,2305,246916
20220119,1009,2305,2310,2300,2300,1388596
20220119,1010,2300,2305,2300,2305,244047
20220119,1011,2300,2310,2300,2305,582137
20220119,1012,2305,2310,2300,2305,2128879
20220119,1013,2305,2305,2300,2300,74812
20220119,1014,2300,2305,2300,2300,541714
20220119,1015,2300,2305,2295,2300,3607805
20220119,1016,2300,2300,2295,2300,989520
20220119,1017,2295,2300,2295,2295,65672
20220119,1018,2295,2300,2295,2300,513256
20220119,1019,2300,2300,2295,2300,215393
20220119,1020,2295,2300,2295,2295,137555
20220119,1021,2300,2300,2295,2300,78483
20220119,1022,2295,2300,2295,2300,64301
20220119,1023,2295,2300,2295,2295,101921
20220119,1024,2300,2300,2295,2300,57114
20220119,1025,2300,2300,2295,2295,164697
20220119,1026,2300,2300,2295,2300,121055
20220119,1027,2295,2300,2290,2295,2149963
20220119,1028,2300,2300,2295,2295,124996
20220119,1029,2300,2300,2295,2300,17733
20220119,1030,2300,2300,2295,2295,68130
20220119,1031,2300,2300,2290,2295,566319
20220119,1032,2295,2300,2290,2295,1192473
20220119,1033,2295,2300,2290,2300,316870
20220119,1034,2300,2300,2290,2300,280433
20220119,1035,2300,2300,2295,2295,12491
20220119,1036,2300,2300,2295,2300,55900
20220119,1037,2295,2300,2290,2295,1268743
20220119,1038,2290,2300,2290,2300,1731839
20220119,1039,2300,2300,2295,2300,26408
20220119,1040,2300,2300,2295,2300,81594
20220119,1041,2300,2300,2295,2300,115351
20220119,1042,2300,2300,2295,2295,5199
20220119,1043,2300,2300,2295,2300,12359
20220119,1044,2295,2305,2295,2300,1381584
20220119,1045,2300,2305,2300,2305,53450
20220119,1046,2300,2305,2300,2305,87587
20220119,1047,2305,2305,2295,2300,472194
20220119,1048,2295,2300,2295,2295,92019
20220119,1049,2295,2305,2295,2305,517508
20220119,1050,2305,2310,2300,2305,773768
20220119,1051,2305,2305,2300,2305,187453
20220119,1052,2305,2310,2300,2305,863263
20220119,1053,2305,2310,2300,2305,376430
20220119,1054,2305,2310,2305,2305,73436
20220119,1055,2310,2310,2305,2310,84010
20220119,1056,2305,2310,2305,2310,87377
20220119,1057,2310,2315,2305,2315,758753
20220119,1058,2315,2315,2305,2310,615989
20220119,1059,2310,2310,2305,2310,52667
20220119,1100,2310,2310,2305,2310,83863
20220119,1101,2310,2310,2305,2310,21626
20220119,1102,2310,2315,2305,2305,503052
20220119,1103,2310,2310,2305,2310,313134
20220119,1104,2310,2315,2305,2310,250982
20220119,1105,2310,2315,2305,2310,110526
20220119,1106,2305,2310,2300,2300,1329353
20220119,1107,2305,2305,2300,2305,27274
20220119,1108,2305,2310,2300,2305,247194
20220119,1109,2305,2310,2305,2310,17477
20220119,1110,2305,2310,2305,2310,89610
20220119,1111,2310,2310,2305,2305,49254
20220119,1112,2310,2310,2305,2310,5929
20220119,1113,2305,2310,2305,2305,6358
20220119,1114,2305,2310,2300,2300,188684
20220119,1115,2305,2310,2300,2305,1317188
20220119,1116,2300,2305,2300,2305,9046
20220119,1117,2300,2305,2300,2300,400411
20220119,1118,2300,2305,2295,2300,1325025
20220119,1119,2300,2300,2295,2300,65139
20220119,1120,2300,2305,2295,2295,1237505
20220119,1121,2295,2305,2295,2305,49505
20220119,1122,2305,2305,2300,2305,2986
20220119,1123,2305,2310,2300,2305,378092
20220119,1124,2305,2305,2300,2305,40731
20220119,1125,2305,2310,2300,2310,102785
20220119,1126,2310,2310,2305,2310,3752
20220119,1127,2310,2310,2305,2305,8225
20220119,1128,2310,2310,2305,2310,20405
20220119,1129,2310,2310,2305,2310,22573
20220119,1130,2305,2310,2305,2310,135420
20220119,1131,2310,2310,2305,2310,80132
20220119,1132,2305,2315,2305,2310,988188
20220119,1133,2315,2315,2310,2310,160748
20220119,1134,2315,2315,2310,2315,34085
20220119,1135,2315,2315,2310,2315,53792
20220119,1136,2310,2315,2310,2315,1399065
20220119,1137,2315,2320,2315,2315,519396
20220119,1138,2315,2320,2315,2320,146120
20220119,1139,2315,2320,2315,2315,12222
20220119,1140,2320,2320,2315,2320,9035
20220119,1141,2320,2320,2310,2315,956236
20220119,1142,2315,2320,2310,2315,246860
20220119,1143,2315,2320,2310,2320,81901
20220119,1144,2320,2325,2315,2320,1146017
20220119,1145,2325,2325,2320,2320,81932
20220119,1146,2320,2325,2320,2320,22479
20220119,1147,2320,2325,2320,2325,39147
20220119,1148,2325,2325,2320,2320,240313
20220119,1149,2325,2325,2320,2325,82690
20220119,1150,2320,2330,2320,2330,1277088
20220119,1151,2325,2330,2320,2325,593699
20220119,1152,2320,2330,2320,2330,788726
20220119,1153,2325,2330,2325,2330,34738
20220119,1154,2330,2330,2325,2325,748061
20220119,1155,2330,2330,2325,2325,708223
20220119,1156,2325,2330,2325,2325,29304
20220119,1157,2330,2330,2325,2325,132016
20220119,1158,2330,2330,2320,2325,1156489
20220119,1159,2325,2330,2325,2325,121198
20220119,1200,2325,2330,2325,2330,67848
20220119,1201,2330,2335,2325,2330,830634
20220119,1202,2325,2330,2325,2325,162599
20220119,1203,2330,2335,2330,2335,257532
20220119,1204,2330,2340,2330,2335,3214615
20220119,1205,2330,2340,2330,2330,500135
20220119,1206,2335,2340,2330,2335,401918
20220119,1207,2335,2335,2330,2330,26360
20220119,1208,2335,2340,2330,2335,848869
20220119,1209,2335,2340,2330,2335,231030
20220119,1210,2335,2340,2330,2335,316177
20220119,1211,2335,2335,2330,2330,91800
20220119,1212,2330,2335,2330,2330,24715
20220119,1213,2330,2335,2330,2330,199936
20220119,1214,2335,2335,2330,2330,144298
20220119,1215,2330,2335,2330,2330,255013
20220119,1216,2335,2335,2330,2330,37717
20220119,1217,2330,2335,2330,2330,128235
20220119,1218,2330,2335,2330,2330,99186
20220119,1219,2330,2335,2325,2325,2002519
20220119,1220,2325,2330,2325,2330,1602442
20220119,1221,2325,2330,2325,2330,31182
20220119,1222,2330,2335,2325,2330,498522
20220119,1223,2330,2335,2325,2330,79400
20220119,1224,2335,2335,2330,2330,4873
20220119,1225,2335,2340,2330,2335,1973448
20220119,1226,2340,2340,2335,2340,56587
20220119,1227,2340,2340,2335,2335,1431850
20220119,1228,2335,2340,2335,2335,171030
20220119,1229,2335,2340,2330,2335,980902
20220119,1230,2330,2335,2330,2335,11469
20220119,1231,2335,2335,2330,2335,58938
20220119,1232,2335,2335,2330,2330,103895
20220119,1233,2335,2335,2330,2335,25954
20220119,1234,2335,2340,2330,2335,749261
20220119,1235,2330,2340,2330,2340,266874
20220119,1236,2340,2340,2335,2335,9773
20220119,1237,2335,2340,2335,2335,9798
20220119,1238,2335,2340,2335,2335,40232
20220119,1239,2335,2340,2335,2335,17553
20220119,1240,2335,2340,2335,2340,15075
20220119,1241,2340,2340,2335,2340,44803
20220119,1242,2335,2340,2335,2335,16645
20220119,1243,2340,2340,2335,2335,3495840
20220119,1244,2340,2340,2335,2340,50417
20220119,1245,2335,2340,2335,2340,24333
20220119,1246,2335,2340,2335,2335,5396
20220119,1247,2335,2340,2335,2340,26327
20220119,1248,2340,2345,2335,2340,1264636
20220119,1249,2340,2345,2340,2340,119707
20220119,1250,2345,2345,2340,2340,11481
20220119,1251,2340,2345,2340,2340,651793
20220119,1252,2345,2345,2340,2345,69406
20220119,1253,2340,2345,2340,2340,31306
20220119,1254,2340,2345,2340,2340,63664
20220119,1255,2340,2345,2340,2340,111616
20220119,1256,2340,2345,2340,2340,189419
20220119,1257,2340,2345,2340,2345,18701
20220119,1258,2345,2345,2340,2340,42551
20220119,1259,2345,2345,2340,2340,18438
20220119,1300,2345,2345,2340,2345,17015
20220119,1301,2345,2350,2340,2345,4701752
20220119,1302,2345,2350,2340,2340,533544
20220119,1303,2345,2345,2340,2345,66916
20220119,1304,2345,2345,2340,2345,17989
20220119,1305,2345,2345,2340,2340,35956
20220119,1306,2345,2345,2335,2335,1431873
20220119,1307,2335,2340,2335,2335,268652
20220119,1308,2340,2340,2335,2335,28043
20220119,1309,2340,2340,2335,2335,62456
20220119,1310,2340,2340,2335,2340,16289
20220119,1311,2335,2340,2335,2335,308618
20220119,1312,2335,2340,2335,2340,99541
20220119,1313,2335,2345,2335,2340,506381
20220119,1314,2340,2345,2335,2340,225862
20220119,1315,2340,2340,2335,2340,136717
20220119,1316,2345,2345,2335,2340,655493
20220119,1317,2335,2345,2335,2340,138390
20220119,1318,2340,2345,2335,2345,91520
20220119,1319,2340,2345,2340,2340,57925
20220119,1320,2340,2345,2340,2345,1976
20220119,1321,2340,2345,2335,2335,315686
20220119,1322,2340,2340,2335,2340,1095584
20220119,1323,2335,2340,2335,2340,14118
20220119,1324,2340,2340,2335,2335,100073
20220119,1325,2335,2340,2335,2335,1112488
20220119,1326,2335,2340,2335,2340,414660
20220119,1327,2335,2340,2335,2340,37989
20220119,1328,2335,2340,2330,2330,1952317
20220119,1329,2330,2335,2330,2330,403545
20220119,1330,2335,2335,2330,2335,47039
20220119,1331,2335,2335,2325,2325,1173294
20220119,1332,2325,2330,2320,2325,1221674
20220119,1333,2325,2330,2325,2325,443095
20220119,1334,2325,2330,2325,2325,181117
20220119,1335,2330,2330,2325,2330,214416
20220119,1336,2330,2335,2325,2330,1259641
20220119,1337,2330,2340,2330,2340,924156
20220119,1338,2340,2340,2335,2335,212245
20220119,1339,2335,2340,2335,2335,14098
20220119,1340,2335,2340,2330,2335,337363
20220119,1341,2335,2340,2330,2335,1862254
20220119,1342,2335,2340,2330,2330,898354
20220119,1343,2330,2340,2330,2335,448158
20220119,1344,2330,2335,2330,2335,24495
20220119,1345,2335,2335,2330,2330,28774
20220119,1346,2330,2335,2330,2330,19484
20220119,1347,2335,2335,2330,2330,424312
20220119,1348,2335,2335,2330,2330,26530
20220119,1349,2335,2335,2330,2330,14464
20220119,1350,2335,2335,2330,2335,5727
20220119,1351,2335,2335,2330,2330,30702
20220119,1352,2330,2340,2330,2335,1388566
20220119,1353,2335,2340,2330,2330,344809
20220119,1354,2335,2340,2330,2340,141791
20220119,1355,2335,2340,2335,2335,42247
20220119,1356,2340,2340,2335,2340,188306
20220119,1357,2340,2340,2335,2335,26372
20220119,1358,2340,2340,2335,2335,46365
20220119,1359,2340,2340,2335,2340,9869
20220119,1400,2335,2345,2335,2340,1893842
20220119,1401,2340,2345,2340,2340,464886
20220119,1402,2345,2350,2340,2345,2000729
20220119,1403,2345,2350,2345,2345,219129
20220119,1404,2345,2350,2345,2350,194580
20220119,1405,2345,2350,2345,2345,26319
20220119,1406,2345,2350,2345,2350,12618
20220119,1407,2350,2350,2345,2345,72545
20220119,1408,2350,2350,2340,2350,2659584
20220119,1409,2350,2350,2345,2350,57398
20220119,1410,2345,2350,2345,2350,53761
20220119,1411,2350,2350,2345,2345,35928
20220119,1412,2345,2350,2345,2350,1112097
20220119,1413,2350,2355,2345,2350,4908414
20220119,1414,2350,2355,2345,2345,607854
20220119,1415,2345,2350,2345,2345,211606
20220119,1416,2345,2350,2340,2345,1789238
20220119,1417,2350,2350,2345,2345,45140
20220119,1418,2345,2350,2345,2350,5321
20220119,1419,2345,2350,2345,2345,46101
20220119,1420,2345,2350,2345,2350,75762
20220119,1421,2345,2350,2345,2345,7700
20220119,1422,2345,2350,2345,2350,120509
20220119,1423,2350,2350,2345,2350,51055
20220119,1424,2350,2350,2345,2350,9290
20220119,1425,2350,2350,2345,2350,456145
20220119,1426,2350,2350,2345,2345,565573
20220119,1427,2350,2350,2345,2345,25089
20220119,1428,2345,2350,2345,2350,1016503
20220119,1429,2350,2350,2345,2345,2379683
20220119,1430,2350,2350,2345,2350,662349
20220119,1431,2350,2350,2345,2350,138303
20220119,1432,2350,2350,2345,2350,10644
20220119,1433,2350,2355,2345,2355,302990
20220119,1434,2350,2355,2350,2350,39510
20220119,1435,2350,2355,2350,2350,40134
20220119,1436,2350,2355,2350,2350,52613
20220119,1437,2350,2355,2345,2350,1170637
20220119,1438,2345,2350,2340,2340,612589
20220119,1439,2345,2350,2340,2345,440141
20220119,1440,2345,2350,2345,2345,39590
20220119,1441,2345,2350,2345,2345,11271
20220119,1442,2350,2350,2345,2345,37248
20220119,1443,2350,2350,2345,2350,76482
20220119,1444,2350,2350,2345,2350,16168
20220119,1445,2350,2350,2345,2350,12121
20220119,1446,2345,2350,2345,2350,21861
20220119,1447,2350,2350,2345,2350,581583
20220119,1448,2350,2355,2345,2345,2345742
20220119,1449,2350,2355,2345,2350,91109
20220119,1450,2350,2355,2350,2350,86346
20220119,1451,2355,2355,2350,2350,55093
20220119,1452,2355,2355,2345,2350,386889
20220119,1453,2350,2355,2345,2350,769443
20220119,1454,2350,2350,2345,2345,272499
20220119,1455,2345,2355,2345,2350,389732
20220119,1456,2350,2355,2345,2355,205355
20220119,1457,2350,2355,2345,2345,125005
20220119,1458,2350,2350,2345,2345,86027
20220119,1459,2345,2350,2345,2345,40344
20220119,1500,2350,2350,2345,2350,87208
20220119,1501,2345,2350,2345,2345,62367
20220119,1502,2350,2350,2345,2350,39707
20220119,1503,2345,2350,2345,2345,12808
20220119,1504,2345,2350,2345,2345,39458
20220119,1505,2350,2350,2345,2345,55348
20220119,1506,2345,2345,2340,2340,866813
20220119,1507,2340,2345,2340,2340,258613
20220119,1508,2340,2345,2335,2340,898695
20220119,1509,2340,2340,2335,2340,285768
20220119,1510,2335,2345,2335,2340,1844089
20220119,1511,2340,2345,2340,2345,29566
20220119,1512,2345,2345,2335,2340,567885
20220119,1513,2340,2345,2335,2340,235283
20220119,1514,2340,2345,2340,2340,302040
20220119,1515,2345,2345,2335,2340,149533
20220119,1516,2335,2340,2335,2340,49842
20220119,1517,2335,2340,2335,2340,61119
20220119,1518,2335,2340,2335,2335,166880
20220119,1519,2335,2340,2330,2335,3396863
20220119,1520,2335,2340,2330,2335,423667
20220119,1530,2335,2335,2335,2335,2914745