날짜,시간,시가,고가,저가,종가,거래량
20220413,0901,2595,2600,2590,2600,3114376
20220413,0902,2600,2600,2585,2595,4870346
20220413,0903,2590,2595,2585,2590,3320851
20220413,0904,2590,2600,2585,2600,954756
20220413,0905,2595,2600,2590,2595,913599
20220413,0906,2595,2600,2595,2600,885811
20220413,0907,2600,2605,2595,2595,5478518
20220413,0908,2595,2595,2590,2595,85910
20220413,0909,2590,2595,2585,2590,2609853
20220413,0910,2595,2595,2590,2590,212360
20220413,0911,2590,2595,2585,2590,1101410
20220413,0912,2595,2595,2585,2585,2035556
20220413,0913,2590,2590,2580,2585,6186226
20220413,0914,2590,2590,2585,2590,222267
20220413,0915,2585,2590,2585,2590,1320162
20220413,0916,2590,2595,2590,2595,42202
20220413,0917,2590,2600,2590,2595,2610333
20220413,0918,2595,2600,2595,2600,146086
20220413,0919,2600,2600,2590,2595,477634
20220413,0920,2595,2600,2590,2595,417389
20220413,0921,2595,2600,2595,2595,334639
20220413,0922,2595,2610,2595,2605,4010310
20220413,0923,2605,2605,2595,2600,460059
20220413,0924,2600,2605,2600,2600,376019
20220413,0925,2600,2605,2600,2600,218220
20220413,0926,2600,2600,2595,2600,234678
20220413,0927,2600,2605,2595,2600,407419
20220413,0928,2600,2605,2595,2600,355400
20220413,0929,2600,2600,2595,2600,87383
20220413,0930,2600,2600,2595,2595,1123061
20220413,0931,2595,2595,2590,2595,86718
20220413,0932,2595,2595,2590,2590,1325600
20220413,0933,2590,2590,2585,2590,339772
20220413,0934,2585,2595,2585,2590,874003
20220413,0935,2590,2595,2590,2590,46998
20220413,0936,2590,2590,2585,2590,603314
20220413,0937,2585,2590,2585,2585,5217813
20220413,0938,2585,2590,2580,2585,657036
20220413,0939,2585,2590,2580,2585,541182
20220413,0940,2590,2590,2585,2585,430872
20220413,0941,2585,2590,2585,2590,37249
20220413,0942,2590,2590,2585,2585,81301
20220413,0943,2585,2590,2585,2585,109180
20220413,0944,2585,2590,2580,2580,788648
20220413,0945,2585,2585,2575,2580,3630913
20220413,0946,2580,2580,2575,2580,3005449
20220413,0947,2580,2585,2575,2580,314841
20220413,0948,2575,2580,2570,2575,1974547
20220413,0949,2575,2575,2570,2575,199920
20220413,0950,2575,2575,2570,2575,146463
20220413,0951,2575,2575,2570,2575,77366
20220413,0952,2575,2575,2570,2575,852993
20220413,0953,2575,2575,2570,2570,194960
20220413,0954,2570,2575,2570,2575,404222
20220413,0955,2575,2575,2570,2570,3212556
20220413,0956,2570,2575,2565,2575,1597737
20220413,0957,2575,2575,2570,2575,132085
20220413,0958,2575,2575,2565,2570,558416
20220413,0959,2570,2575,2570,2570,418530
20220413,1000,2570,2575,2565,2575,108394
20220413,1001,2575,2575,2565,2570,367686
20220413,1002,2565,2570,2565,2565,28295
20220413,1003,2570,2570,2565,2570,172861
20220413,1004,2570,2570,2565,2565,570820
20220413,1005,2565,2570,2565,2565,456668
20220413,1006,2570,2575,2565,2570,1787779
20220413,1007,2575,2575,2570,2570,115815
20220413,1008,2575,2575,2570,2575,33775
20220413,1009,2575,2575,2570,2570,179815
20220413,1010,2570,2575,2570,2570,235590
20220413,1011,2570,2570,2565,2570,817101
20220413,1012,2565,2570,2565,2565,18054
20220413,1013,2565,2570,2565,2570,30405
20220413,1014,2570,2575,2565,2570,237655
20220413,1015,2570,2575,2565,2575,720021
20220413,1016,2570,2575,2570,2570,308437
20220413,1017,2570,2575,2565,2570,231786
20220413,1018,2575,2575,2570,2575,132545
20220413,1019,2575,2575,2570,2575,75536
20220413,1020,2575,2575,2570,2575,21306
20220413,1021,2575,2575,2570,2575,43358
20220413,1022,2575,2575,2570,2575,58172
20220413,1023,2575,2575,2570,2570,594416
20220413,1024,2570,2570,2570,2570,87454
20220413,1025,2570,2575,2565,2570,119221
20220413,1026,2570,2570,2565,2570,155844
20220413,1027,2570,2575,2570,2570,157287
20220413,1028,2570,2570,2565,2570,101947
20220413,1029,2570,2570,2565,2565,28761
20220413,1030,2565,2575,2565,2570,88241
20220413,1031,2575,2575,2570,2575,50869
20220413,1032,2575,2575,2575,2575,1137
20220413,1033,2575,2575,2570,2570,4587
20220413,1034,2575,2575,2570,2575,47382
20220413,1035,2575,2580,2575,2580,1493432
20220413,1036,2580,2580,2575,2580,112773
20220413,1037,2580,2580,2575,2575,233894
20220413,1038,2580,2580,2575,2580,57008
20220413,1039,2580,2580,2575,2575,113895
20220413,1040,2575,2580,2575,2580,2896
20220413,1041,2580,2580,2575,2580,17354
20220413,1042,2575,2580,2570,2575,2440194
20220413,1043,2575,2580,2570,2580,574853
20220413,1044,2580,2580,2575,2575,240126
20220413,1045,2575,2580,2570,2575,410227
20220413,1046,2575,2575,2570,2570,9810
20220413,1047,2570,2575,2570,2575,22454
20220413,1048,2575,2575,2570,2575,433955
20220413,1049,2575,2580,2575,2580,51114
20220413,1050,2580,2580,2580,2580,1234084
20220413,1051,2585,2585,2575,2580,198199
20220413,1052,2580,2580,2580,2580,452830
20220413,1053,2580,2580,2575,2580,1953933
20220413,1054,2580,2580,2580,2580,82212
20220413,1055,2580,2580,2575,2575,15700
20220413,1056,2580,2580,2575,2580,9392
20220413,1057,2580,2580,2570,2570,704899
20220413,1058,2575,2575,2570,2570,2646
20220413,1059,2570,2575,2570,2575,92680
20220413,1100,2575,2575,2570,2575,42387
20220413,1101,2570,2575,2570,2570,27783
20220413,1102,2575,2575,2570,2570,10754
20220413,1103,2570,2575,2570,2570,31263
20220413,1104,2570,2575,2570,2570,10335
20220413,1105,2575,2575,2570,2575,20938
20220413,1106,2575,2575,2570,2575,21783
20220413,1107,2575,2575,2570,2570,3432901
20220413,1108,2575,2575,2565,2565,2991692
20220413,1109,2565,2570,2560,2565,1190069
20220413,1110,2565,2565,2560,2565,223536
20220413,1111,2560,2565,2560,2565,47995
20220413,1112,2565,2565,2560,2565,115350
20220413,1113,2560,2565,2560,2565,225341
20220413,1114,2565,2565,2560,2565,95390
20220413,1115,2560,2565,2555,2560,5614994
20220413,1116,2555,2560,2555,2560,291734
20220413,1117,2560,2560,2555,2560,268692
20220413,1118,2560,2560,2555,2560,44071
20220413,1119,2560,2560,2555,2560,187434
20220413,1120,2555,2560,2555,2555,56270
20220413,1121,2555,2560,2550,2555,7412956
20220413,1122,2555,2555,2550,2555,198896
20220413,1123,2555,2555,2550,2555,665208
20220413,1124,2555,2560,2550,2555,822142
20220413,1125,2555,2560,2555,2560,713432
20220413,1126,2560,2560,2555,2560,35460
20220413,1127,2560,2560,2555,2560,84488
20220413,1128,2560,2560,2555,2560,140708
20220413,1129,2560,2560,2555,2560,12596
20220413,1130,2560,2560,2555,2560,18455
20220413,1131,2560,2560,2555,2560,12303
20220413,1132,2560,2560,2550,2555,1142269
20220413,1133,2555,2560,2550,2555,363689
20220413,1134,2555,2555,2550,2555,299353
20220413,1135,2555,2555,2550,2555,107957
20220413,1136,2555,2555,2550,2555,172443
20220413,1137,2555,2560,2555,2555,612062
20220413,1138,2555,2555,2550,2555,90530
20220413,1139,2555,2555,2550,2555,23577
20220413,1140,2555,2560,2555,2555,313698
20220413,1141,2560,2560,2555,2560,4950
20220413,1142,2560,2560,2560,2560,5013
20220413,1143,2560,2560,2555,2555,13795
20220413,1144,2560,2560,2555,2560,23820
20220413,1145,2560,2560,2555,2560,15763
20220413,1146,2560,2560,2555,2560,13997
20220413,1147,2560,2560,2555,2555,27566
20220413,1148,2555,2560,2550,2555,556651
20220413,1149,2555,2555,2550,2550,371023
20220413,1150,2550,2555,2550,2550,10971
20220413,1151,2555,2555,2550,2550,47945
20220413,1152,2555,2555,2550,2555,42823
20220413,1153,2555,2555,2550,2550,74336
20220413,1154,2555,2555,2550,2555,875239
20220413,1155,2555,2555,2550,2555,35553
20220413,1156,2555,2555,2550,2555,12736
20220413,1157,2550,2555,2550,2555,91795
20220413,1158,2555,2560,2555,2560,206026
20220413,1159,2560,2560,2555,2560,8418
20220413,1200,2560,2560,2555,2560,82176
20220413,1201,2555,2560,2550,2555,560694
20220413,1202,2555,2560,2550,2550,132142
20220413,1203,2555,2555,2550,2555,14111
20220413,1204,2555,2555,2550,2555,130290
20220413,1205,2555,2555,2550,2555,2366976
20220413,1206,2550,2555,2545,2550,987571
20220413,1207,2545,2555,2545,2550,337626
20220413,1208,2550,2555,2550,2555,50481
20220413,1209,2555,2555,2550,2555,396342
20220413,1210,2555,2555,2550,2555,12222
20220413,1211,2555,2555,2550,2555,8379
20220413,1212,2555,2560,2550,2555,1125388
20220413,1213,2555,2560,2550,2560,66184
20220413,1214,2555,2560,2555,2560,83795
20220413,1215,2560,2560,2550,2560,131059
20220413,1216,2555,2560,2555,2560,8519209
20220413,1217,2555,2560,2555,2555,113752
20220413,1218,2560,2560,2555,2555,146213
20220413,1219,2555,2555,2550,2555,123784
20220413,1220,2560,2560,2550,2555,27261
20220413,1221,2555,2555,2550,2550,197250
20220413,1222,2550,2555,2550,2555,700
20220413,1223,2555,2555,2550,2555,11013
20220413,1224,2555,2555,2550,2555,6804
20220413,1225,2555,2555,2550,2555,3707
20220413,1226,2555,2560,2555,2560,217084
20220413,1227,2560,2560,2560,2560,37360
20220413,1228,2560,2560,2555,2555,161955
20220413,1229,2555,2555,2550,2555,2329
20220413,1230,2555,2555,2550,2550,11458
20220413,1231,2550,2555,2550,2550,35822
20220413,1232,2550,2555,2550,2550,89815
20220413,1233,2550,2555,2550,2550,39066
20220413,1234,2555,2555,2550,2555,34898
20220413,1235,2550,2555,2550,2550,2158
20220413,1236,2555,2555,2550,2550,1111400
20220413,1237,2550,2555,2545,2550,1256077
20220413,1238,2550,2550,2545,2545,363929
20220413,1239,2550,2550,2545,2545,2056924
20220413,1240,2545,2550,2540,2540,1469758
20220413,1241,2540,2545,2540,2545,65545
20220413,1242,2545,2550,2540,2550,7212849
20220413,1243,2545,2545,2540,2545,160080
20220413,1244,2545,2545,2540,2545,119468
20220413,1245,2540,2545,2540,2540,47410
20220413,1246,2545,2545,2540,2540,57860
20220413,1247,2540,2545,2540,2545,98103
20220413,1248,2545,2545,2540,2545,68432
20220413,1249,2545,2545,2540,2545,682852
20220413,1250,2545,2550,2545,2545,748048
20220413,1251,2545,2550,2545,2545,388036
20220413,1252,2550,2550,2545,2550,407817
20220413,1253,2545,2550,2545,2545,465678
20220413,1254,2545,2545,2540,2545,37000
20220413,1255,2545,2545,2540,2545,22833
20220413,1256,2540,2545,2540,2545,19820
20220413,1257,2545,2545,2540,2545,51775
20220413,1258,2540,2545,2540,2545,67949
20220413,1259,2545,2545,2540,2545,4704221
20220413,1300,2545,2545,2540,2545,81887
20220413,1301,2545,2545,2540,2545,338170
20220413,1302,2540,2545,2540,2545,4768991
20220413,1303,2545,2545,2540,2540,29559
20220413,1304,2545,2545,2545,2545,675376
20220413,1305,2545,2545,2540,2545,59297
20220413,1306,2545,2545,2540,2540,96926
20220413,1307,2545,2545,2540,2545,20392
20220413,1308,2545,2545,2540,2540,48311
20220413,1309,2540,2545,2535,2540,4494638
20220413,1310,2540,2540,2535,2540,52589
20220413,1311,2540,2545,2540,2545,984864
20220413,1312,2540,2545,2540,2545,119145
20220413,1313,2545,2545,2535,2535,9243423
20220413,1314,2540,2545,2535,2540,1212462
20220413,1315,2540,2545,2540,2545,19448
20220413,1316,2545,2545,2540,2540,784200
20220413,1317,2540,2540,2535,2535,100782
20220413,1318,2535,2540,2535,2535,59468
20220413,1319,2540,2540,2535,2540,3192027
20220413,1320,2540,2540,2535,2535,5580936
20220413,1321,2535,2540,2535,2540,73834
20220413,1322,2540,2540,2535,2535,24127
20220413,1323,2535,2540,2535,2540,134328
20220413,1324,2540,2540,2535,2540,25317
20220413,1325,2540,2540,2535,2540,7554
20220413,1326,2540,2540,2535,2535,76565
20220413,1327,2540,2540,2535,2535,22631
20220413,1328,2540,2540,2535,2540,888434
20220413,1329,2540,2540,2535,2540,30044
20220413,1330,2540,2540,2535,2540,52947
20220413,1331,2540,2540,2535,2540,27202
20220413,1332,2540,2545,2535,2540,1073556
20220413,1333,2545,2545,2535,2540,480022
20220413,1334,2540,2545,2535,2540,353219
20220413,1335,2545,2545,2540,2540,41221
20220413,1336,2545,2545,2540,2545,11424
20220413,1337,2540,2545,2540,2545,878861
20220413,1338,2545,2545,2535,2540,596045
20220413,1339,2545,2545,2535,2540,499389
20220413,1340,2540,2545,2535,2545,611406
20220413,1341,2545,2545,2540,2545,24333
20220413,1342,2545,2545,2540,2545,194233
20220413,1343,2545,2545,2540,2545,21004
20220413,1344,2545,2545,2545,2545,105417
20220413,1345,2545,2545,2540,2545,14618
20220413,1346,2545,2545,2540,2545,24857
20220413,1347,2540,2545,2540,2545,25862
20220413,1348,2545,2545,2540,2545,9736
20220413,1349,2545,2545,2540,2545,24869
20220413,1350,2545,2545,2540,2545,216204
20220413,1351,2545,2545,2540,2545,27512
20220413,1352,2545,2545,2545,2545,192093
20220413,1353,2545,2545,2545,2545,29712
20220413,1354,2545,2545,2540,2545,103180
20220413,1355,2545,2545,2545,2545,11116
20220413,1356,2540,2545,2540,2545,5311
20220413,1357,2545,2545,2540,2545,23214
20220413,1358,2545,2545,2540,2545,35470
20220413,1359,2545,2545,2540,2545,3725
20220413,1400,2545,2545,2540,2545,7252
20220413,1401,2545,2545,2540,2545,28517
20220413,1402,2540,2545,2540,2545,155777
20220413,1403,2545,2545,2540,2540,1298104
20220413,1404,2545,2545,2540,2540,56656
20220413,1405,2540,2545,2540,2540,452109
20220413,1406,2540,2545,2540,2545,107005
20220413,1407,2545,2545,2540,2540,301458
20220413,1408,2540,2545,2540,2540,384369
20220413,1409,2540,2545,2540,2545,351547
20220413,1410,2540,2545,2540,2540,464340
20220413,1411,2540,2545,2540,2545,393883
20220413,1412,2545,2545,2540,2545,2119
20220413,1413,2545,2545,2545,2545,19524
20220413,1414,2540,2545,2540,2545,150425
20220413,1415,2545,2545,2540,2545,936
20220413,1416,2540,2545,2540,2540,472484
20220413,1417,2540,2545,2540,2545,296513
20220413,1418,2545,2545,2535,2540,60752
20220413,1419,2540,2540,2535,2540,14288
20220413,1420,2540,2540,2535,2540,209327
20220413,1421,2540,2540,2540,2540,323666
20220413,1422,2540,2540,2535,2535,7145
20220413,1423,2535,2540,2535,2540,9303
20220413,1424,2540,2545,2535,2545,532508
20220413,1425,2545,2545,2540,2540,4995
20220413,1426,2545,2545,2540,2545,41024
20220413,1427,2545,2545,2540,2545,78697
20220413,1428,2545,2545,2545,2545,6218
20220413,1429,2545,2545,2540,2545,5258
20220413,1430,2545,2545,2540,2545,6972
20220413,1431,2545,2545,2540,2545,227160
20220413,1432,2540,2545,2540,2545,103148
20220413,1433,2545,2545,2535,2540,432305
20220413,1434,2535,2540,2535,2535,22232
20220413,1435,2540,2540,2535,2535,2727895
20220413,1436,2535,2540,2530,2535,1754231
20220413,1437,2535,2535,2530,2535,109672
20220413,1438,2535,2535,2530,2535,1074204
20220413,1439,2535,2535,2530,2535,58275
20220413,1440,2535,2535,2530,2535,112444
20220413,1441,2535,2535,2530,2535,30499
20220413,1442,2535,2535,2530,2535,28680
20220413,1443,2535,2535,2530,2530,344902
20220413,1444,2530,2535,2530,2530,1970905
20220413,1445,2530,2530,2525,2525,690937
20220413,1446,2525,2530,2525,2530,132934
20220413,1447,2530,2530,2525,2525,54233
20220413,1448,2525,2530,2525,2530,266704
20220413,1449,2525,2530,2525,2525,255081
20220413,1450,2525,2530,2520,2520,1878322
20220413,1451,2525,2525,2520,2525,180414
20220413,1452,2520,2525,2515,2520,2089782
20220413,1453,2520,2520,2515,2520,181387
20220413,1454,2515,2520,2515,2520,252081
20220413,1455,2520,2520,2515,2520,671234
20220413,1456,2515,2520,2515,2520,312947
20220413,1457,2520,2520,2515,2520,121933
20220413,1458,2520,2520,2515,2515,104015
20220413,1459,2515,2520,2515,2520,230689
20220413,1500,2520,2520,2515,2520,106687
20220413,1501,2520,2520,2515,2520,200131
20220413,1502,2520,2520,2515,2520,137503
20220413,1503,2520,2520,2515,2520,144377
20220413,1504,2520,2520,2515,2520,320319
20220413,1505,2520,2520,2510,2515,2460332
20220413,1506,2515,2520,2510,2510,539237
20220413,1507,2515,2520,2515,2520,1351219
20220413,1508,2520,2520,2515,2520,39881
20220413,1509,2520,2520,2515,2520,22823
20220413,1510,2515,2520,2515,2515,282095
20220413,1511,2520,2520,2515,2520,473494
20220413,1512,2520,2520,2515,2515,1489058
20220413,1513,2515,2520,2510,2520,695546
20220413,1514,2515,2520,2510,2515,238153
20220413,1515,2515,2515,2510,2515,91140
20220413,1516,2515,2515,2510,2515,103264
20220413,1517,2515,2515,2510,2510,220781
20220413,1518,2510,2515,2510,2515,207764
20220413,1519,2515,2520,2510,2515,1882217
20220413,1520,2515,2520,2510,2515,1092391
20220413,1530,2515,2515,2515,2515,3416226