날짜,시간,시가,고가,저가,종가,거래량
20220429,0901,2645,2660,2645,2660,7474645
20220429,0902,2660,2665,2650,2650,3450808
20220429,0903,2650,2655,2640,2640,2165652
20220429,0904,2640,2645,2635,2640,2026140
20220429,0905,2640,2645,2630,2635,2133996
20220429,0906,2630,2635,2625,2630,3071425
20220429,0907,2630,2635,2625,2630,2278125
20220429,0908,2630,2630,2620,2620,3516504
20220429,0909,2625,2625,2620,2625,837836
20220429,0910,2625,2630,2620,2625,1800782
20220429,0911,2625,2625,2615,2615,1999590
20220429,0912,2620,2620,2610,2615,2626548
20220429,0913,2615,2615,2605,2605,3319789
20220429,0914,2610,2615,2605,2610,453981
20220429,0915,2610,2610,2605,2605,477165
20220429,0916,2605,2610,2605,2610,1460293
20220429,0917,2610,2610,2605,2610,519622
20220429,0918,2605,2605,2600,2600,2631909
20220429,0919,2605,2605,2600,2605,370752
20220429,0920,2600,2605,2595,2600,7129837
20220429,0921,2600,2600,2585,2585,3234294
20220429,0922,2590,2595,2585,2590,1772547
20220429,0923,2590,2595,2585,2590,1350696
20220429,0924,2590,2590,2585,2590,291089
20220429,0925,2590,2590,2585,2590,148789
20220429,0926,2590,2590,2585,2585,227092
20220429,0927,2585,2595,2585,2595,1275642
20220429,0928,2595,2595,2590,2590,163736
20220429,0929,2595,2595,2590,2595,395650
20220429,0930,2595,2595,2590,2595,727088
20220429,0931,2595,2595,2590,2595,132944
20220429,0932,2595,2595,2590,2595,55531
20220429,0933,2595,2595,2590,2595,63120
20220429,0934,2595,2595,2590,2595,306083
20220429,0935,2595,2595,2585,2590,2790789
20220429,0936,2590,2590,2585,2590,149611
20220429,0937,2585,2595,2585,2595,787470
20220429,0938,2590,2595,2590,2595,335859
20220429,0939,2595,2600,2590,2600,1286084
20220429,0940,2600,2600,2595,2595,1197214
20220429,0941,2595,2600,2590,2595,678791
20220429,0942,2595,2595,2590,2595,227097
20220429,0943,2595,2595,2590,2595,73954
20220429,0944,2595,2595,2590,2595,420795
20220429,0945,2595,2595,2590,2595,47690
20220429,0946,2595,2595,2590,2595,92524
20220429,0947,2595,2600,2590,2595,517251
20220429,0948,2595,2595,2590,2590,81422
20220429,0949,2595,2600,2590,2595,521717
20220429,0950,2595,2600,2595,2595,360442
20220429,0951,2595,2595,2590,2590,762644
20220429,0952,2590,2595,2585,2590,3099451
20220429,0953,2590,2595,2590,2590,22653
20220429,0954,2590,2595,2590,2595,58780
20220429,0955,2595,2595,2590,2595,478590
20220429,0956,2595,2600,2595,2595,360280
20220429,0957,2595,2595,2590,2595,129432
20220429,0958,2595,2595,2590,2590,85305
20220429,0959,2590,2595,2590,2590,1631020
20220429,1000,2590,2590,2590,2590,241550
20220429,1001,2590,2590,2585,2590,47383
20220429,1002,2590,2595,2585,2595,72364
20220429,1003,2590,2595,2585,2585,205026
20220429,1004,2590,2595,2590,2590,384745
20220429,1005,2595,2595,2590,2595,4663
20220429,1006,2595,2595,2590,2595,45711
20220429,1007,2595,2595,2590,2590,62998
20220429,1008,2595,2595,2585,2590,572351
20220429,1009,2590,2595,2585,2595,283667
20220429,1010,2590,2595,2590,2590,141817
20220429,1011,2590,2595,2585,2590,190552
20220429,1012,2590,2595,2590,2590,132713
20220429,1013,2590,2595,2590,2590,242348
20220429,1014,2590,2595,2590,2590,61892
20220429,1015,2595,2595,2590,2595,68961
20220429,1016,2590,2595,2590,2590,165924
20220429,1017,2595,2595,2590,2595,781904
20220429,1018,2590,2595,2590,2590,306115
20220429,1019,2590,2595,2590,2590,725499
20220429,1020,2595,2595,2585,2590,179613
20220429,1021,2585,2590,2585,2590,44417
20220429,1022,2590,2590,2585,2590,633179
20220429,1023,2590,2595,2585,2595,73093
20220429,1024,2595,2595,2590,2590,241040
20220429,1025,2590,2595,2585,2590,621794
20220429,1026,2590,2595,2590,2590,239681
20220429,1027,2590,2590,2585,2590,173326
20220429,1028,2590,2590,2585,2590,22809
20220429,1029,2590,2590,2585,2585,35972
20220429,1030,2590,2590,2585,2585,39889
20220429,1031,2590,2590,2585,2590,42889
20220429,1032,2585,2590,2585,2590,26216
20220429,1033,2590,2595,2585,2590,917793
20220429,1034,2590,2590,2585,2590,225579
20220429,1035,2590,2590,2585,2590,90521
20220429,1036,2585,2590,2585,2585,3768468
20220429,1037,2585,2590,2580,2580,774767
20220429,1038,2585,2585,2580,2580,2850668
20220429,1039,2580,2585,2580,2580,2280101
20220429,1040,2580,2585,2580,2585,906196
20220429,1041,2580,2585,2580,2585,403578
20220429,1042,2580,2585,2580,2585,84867
20220429,1043,2585,2585,2580,2580,427492
20220429,1044,2580,2585,2580,2580,347318
20220429,1045,2585,2585,2580,2585,150087
20220429,1046,2585,2590,2580,2590,835126
20220429,1047,2590,2590,2585,2585,1519613
20220429,1048,2585,2590,2585,2590,14699
20220429,1049,2590,2590,2590,2590,3395
20220429,1050,2590,2590,2585,2590,21460
20220429,1051,2590,2590,2590,2590,325763
20220429,1052,2590,2590,2585,2590,45885
20220429,1053,2590,2590,2585,2585,46334
20220429,1054,2585,2590,2585,2590,42202
20220429,1055,2590,2590,2585,2590,23996
20220429,1056,2590,2590,2585,2585,18297
20220429,1057,2590,2590,2590,2590,1722442
20220429,1058,2590,2595,2590,2595,16280
20220429,1059,2595,2600,2590,2595,2768720
20220429,1100,2595,2600,2590,2590,204759
20220429,1101,2590,2595,2590,2595,436556
20220429,1102,2595,2595,2590,2590,12445
20220429,1103,2590,2595,2590,2590,837173
20220429,1104,2590,2590,2585,2585,689262
20220429,1105,2590,2590,2585,2585,4506
20220429,1106,2585,2595,2585,2590,100721
20220429,1107,2590,2595,2590,2595,24071
20220429,1108,2595,2595,2585,2590,15544
20220429,1109,2590,2590,2590,2590,28840
20220429,1110,2590,2590,2585,2590,12806
20220429,1111,2590,2590,2585,2590,63920
20220429,1112,2585,2590,2585,2585,39365
20220429,1113,2585,2590,2585,2585,79829
20220429,1114,2585,2590,2585,2590,68956
20220429,1115,2590,2595,2590,2595,351531
20220429,1116,2590,2595,2590,2590,396809
20220429,1117,2590,2590,2585,2590,177430
20220429,1118,2590,2595,2590,2590,50726
20220429,1119,2590,2595,2590,2595,20477
20220429,1120,2590,2595,2590,2595,8082
20220429,1121,2595,2595,2595,2595,3799
20220429,1122,2590,2595,2590,2595,41301
20220429,1123,2595,2595,2590,2595,2376
20220429,1124,2590,2595,2590,2590,62579
20220429,1125,2595,2595,2590,2590,142371
20220429,1126,2590,2595,2590,2595,3162
20220429,1127,2590,2595,2590,2595,5009
20220429,1128,2595,2595,2590,2595,7277
20220429,1129,2595,2595,2590,2595,2976
20220429,1130,2595,2595,2590,2595,3265
20220429,1131,2595,2595,2590,2595,6485
20220429,1132,2595,2595,2595,2595,16298
20220429,1133,2595,2595,2590,2595,153028
20220429,1134,2595,2595,2590,2595,53771
20220429,1135,2595,2600,2595,2595,916813
20220429,1136,2595,2600,2595,2600,5207
20220429,1137,2595,2600,2595,2600,17001
20220429,1138,2600,2600,2595,2600,52889
20220429,1139,2600,2600,2595,2600,4016728
20220429,1140,2600,2605,2600,2600,114114
20220429,1141,2605,2605,2600,2600,19633
20220429,1142,2605,2610,2600,2605,1402005
20220429,1143,2605,2610,2600,2600,399546
20220429,1144,2605,2605,2600,2605,253440
20220429,1145,2605,2605,2600,2600,1212571
20220429,1146,2600,2605,2595,2600,1997485
20220429,1147,2600,2600,2600,2600,120723
20220429,1148,2600,2605,2600,2605,62863
20220429,1149,2605,2605,2595,2600,293624
20220429,1150,2600,2605,2600,2605,64856
20220429,1151,2600,2600,2595,2600,132119
20220429,1152,2600,2600,2600,2600,12352
20220429,1153,2600,2600,2595,2600,10888
20220429,1154,2600,2600,2595,2600,12932
20220429,1155,2600,2600,2595,2600,235486
20220429,1156,2600,2600,2595,2600,10378
20220429,1157,2600,2600,2595,2600,4181
20220429,1158,2600,2600,2600,2600,6350
20220429,1159,2600,2600,2595,2600,16166
20220429,1200,2595,2605,2595,2600,344243
20220429,1201,2600,2605,2595,2595,122055
20220429,1202,2595,2600,2595,2600,273682
20220429,1203,2595,2600,2595,2600,240341
20220429,1204,2600,2600,2595,2595,46024
20220429,1205,2595,2600,2595,2595,4177
20220429,1206,2600,2600,2595,2600,3241
20220429,1207,2600,2605,2600,2600,339265
20220429,1208,2600,2600,2600,2600,92762
20220429,1209,2600,2600,2595,2600,1331
20220429,1210,2600,2600,2595,2600,76664
20220429,1211,2600,2605,2600,2605,12444
20220429,1212,2605,2605,2600,2605,20078
20220429,1213,2605,2605,2600,2605,5814
20220429,1214,2605,2605,2600,2605,20614
20220429,1215,2605,2605,2600,2605,10620
20220429,1216,2605,2605,2600,2605,946
20220429,1217,2605,2605,2600,2600,40442
20220429,1218,2605,2605,2600,2600,783
20220429,1219,2605,2605,2595,2595,925755
20220429,1220,2600,2600,2600,2600,4858
20220429,1221,2600,2600,2595,2600,39513
20220429,1222,2600,2600,2595,2600,2027
20220429,1223,2595,2600,2595,2600,2911
20220429,1224,2595,2600,2595,2600,9998
20220429,1225,2600,2600,2595,2600,25671
20220429,1226,2600,2600,2595,2595,3604
20220429,1227,2595,2595,2590,2595,1377216
20220429,1228,2595,2595,2590,2595,4884
20220429,1229,2595,2595,2590,2595,9257
20220429,1230,2595,2595,2590,2595,11121
20220429,1231,2590,2595,2590,2595,69861
20220429,1232,2590,2590,2585,2590,1739888
20220429,1233,2590,2590,2585,2590,18179
20220429,1234,2590,2590,2585,2590,609385
20220429,1235,2590,2595,2590,2595,3533
20220429,1236,2590,2595,2590,2595,16963
20220429,1237,2595,2595,2590,2595,4123
20220429,1238,2590,2595,2590,2590,5729
20220429,1239,2595,2595,2590,2595,1907
20220429,1240,2595,2595,2590,2590,623513
20220429,1241,2590,2595,2590,2590,198365
20220429,1242,2590,2595,2590,2590,373081
20220429,1243,2590,2595,2590,2595,29966
20220429,1244,2590,2595,2590,2595,2481
20220429,1245,2595,2595,2590,2595,13550
20220429,1246,2595,2595,2590,2590,17178
20220429,1247,2590,2590,2585,2590,258624
20220429,1248,2590,2595,2585,2590,66560
20220429,1249,2590,2590,2590,2590,312555
20220429,1250,2590,2590,2585,2590,98973
20220429,1251,2590,2590,2585,2585,228946
20220429,1252,2585,2590,2585,2585,3186203
20220429,1253,2585,2590,2585,2585,1487309
20220429,1254,2585,2590,2585,2590,28239
20220429,1255,2590,2590,2585,2590,366648
20220429,1256,2590,2590,2585,2590,1868
20220429,1257,2590,2590,2585,2590,40742
20220429,1258,2590,2590,2590,2590,3336
20220429,1259,2590,2590,2585,2590,1111968
20220429,1300,2590,2590,2585,2585,8809
20220429,1301,2590,2590,2585,2590,47773
20220429,1302,2585,2590,2585,2590,43007
20220429,1303,2585,2590,2585,2585,65179
20220429,1304,2590,2590,2590,2590,3331
20220429,1305,2590,2590,2590,2590,29252
20220429,1306,2590,2590,2585,2585,594711
20220429,1307,2590,2590,2585,2590,26608
20220429,1308,2590,2590,2585,2590,85010
20220429,1309,2590,2595,2590,2590,516877
20220429,1310,2590,2590,2590,2590,20462
20220429,1311,2590,2590,2585,2590,13927
20220429,1312,2590,2590,2585,2590,17278
20220429,1313,2590,2590,2585,2590,8187
20220429,1314,2590,2590,2585,2590,1195
20220429,1315,2590,2590,2585,2585,48957
20220429,1316,2590,2590,2585,2585,29111
20220429,1317,2590,2590,2585,2585,50627
20220429,1318,2585,2590,2585,2590,678229
20220429,1319,2590,2590,2585,2590,17498
20220429,1320,2590,2590,2590,2590,1012
20220429,1321,2590,2590,2590,2590,7150
20220429,1322,2590,2590,2585,2590,22223
20220429,1323,2590,2590,2585,2590,142771
20220429,1324,2590,2595,2585,2595,351084
20220429,1325,2590,2595,2590,2590,41520
20220429,1326,2590,2590,2585,2590,376028
20220429,1327,2590,2595,2590,2595,34911
20220429,1328,2590,2595,2585,2590,188951
20220429,1329,2590,2595,2590,2590,103483
20220429,1330,2590,2595,2590,2595,5672
20220429,1331,2595,2595,2590,2590,44599
20220429,1332,2590,2590,2585,2590,183458
20220429,1333,2590,2590,2585,2590,11505
20220429,1334,2590,2590,2585,2590,20793
20220429,1335,2590,2590,2585,2590,1242
20220429,1336,2585,2590,2585,2590,34489
20220429,1337,2590,2590,2585,2585,12934
20220429,1338,2590,2590,2585,2590,82417
20220429,1339,2590,2590,2585,2590,2460652
20220429,1340,2590,2590,2585,2590,15313
20220429,1341,2585,2590,2585,2590,7735
20220429,1342,2590,2590,2585,2590,796
20220429,1343,2590,2590,2585,2590,4428
20220429,1344,2590,2590,2580,2585,633424
20220429,1345,2585,2590,2585,2585,246440
20220429,1346,2585,2590,2585,2585,309355
20220429,1347,2585,2590,2585,2590,380520
20220429,1348,2585,2590,2585,2590,303909
20220429,1349,2585,2590,2585,2585,9241
20220429,1350,2585,2590,2580,2585,461277
20220429,1351,2585,2590,2585,2590,255501
20220429,1352,2585,2585,2580,2585,32409
20220429,1353,2585,2585,2580,2585,46519
20220429,1354,2585,2585,2580,2585,99070
20220429,1355,2585,2585,2580,2585,9279
20220429,1356,2585,2585,2585,2585,4665
20220429,1357,2585,2585,2580,2580,14019
20220429,1358,2585,2585,2580,2585,123407
20220429,1359,2585,2585,2580,2585,60839
20220429,1400,2585,2585,2580,2585,144987
20220429,1401,2585,2585,2580,2585,8810
20220429,1402,2585,2585,2580,2580,3440052
20220429,1403,2580,2580,2575,2575,131474
20220429,1404,2580,2580,2575,2580,69694
20220429,1405,2580,2580,2575,2580,564240
20220429,1406,2580,2580,2570,2575,5435177
20220429,1407,2575,2575,2570,2575,144381
20220429,1408,2575,2575,2570,2575,173631
20220429,1409,2575,2575,2570,2575,69890
20220429,1410,2575,2575,2570,2570,2703514
20220429,1411,2570,2575,2565,2570,2790593
20220429,1412,2570,2575,2570,2575,636308
20220429,1413,2570,2575,2570,2570,137926
20220429,1414,2570,2570,2565,2570,498518
20220429,1415,2570,2570,2565,2570,80958
20220429,1416,2570,2570,2565,2565,76008
20220429,1417,2570,2575,2565,2575,919652
20220429,1418,2570,2575,2565,2570,526923
20220429,1419,2570,2570,2565,2570,68445
20220429,1420,2570,2570,2565,2570,280551
20220429,1421,2570,2570,2565,2570,26501
20220429,1422,2565,2575,2565,2575,681655
20220429,1423,2575,2575,2570,2575,554312
20220429,1424,2575,2575,2570,2575,50645
20220429,1425,2570,2575,2570,2575,92347
20220429,1426,2575,2575,2570,2570,26528
20220429,1427,2575,2575,2570,2575,9609
20220429,1428,2570,2575,2570,2575,606153
20220429,1429,2570,2575,2570,2570,106432
20220429,1430,2570,2575,2570,2575,29527
20220429,1431,2570,2575,2570,2570,60098
20220429,1432,2575,2575,2570,2575,37746
20220429,1433,2575,2575,2570,2575,35115
20220429,1434,2575,2575,2570,2570,70317
20220429,1435,2570,2575,2570,2575,20185
20220429,1436,2575,2575,2570,2575,60981
20220429,1437,2570,2575,2570,2570,73211
20220429,1438,2570,2575,2565,2575,881398
20220429,1439,2570,2575,2565,2570,192631
20220429,1440,2565,2570,2565,2570,500464
20220429,1441,2570,2575,2570,2570,41801
20220429,1442,2570,2575,2570,2570,7301
20220429,1443,2575,2575,2570,2575,18013
20220429,1444,2575,2575,2570,2570,102826
20220429,1445,2575,2575,2570,2570,831957
20220429,1446,2570,2570,2565,2570,71353
20220429,1447,2570,2575,2565,2575,113273
20220429,1448,2575,2575,2570,2570,203658
20220429,1449,2570,2575,2565,2570,320654
20220429,1450,2570,2575,2565,2565,152138
20220429,1451,2570,2570,2565,2570,581172
20220429,1452,2570,2570,2565,2570,147881
20220429,1453,2570,2570,2565,2570,29676
20220429,1454,2570,2575,2565,2570,133602
20220429,1455,2575,2575,2570,2575,21373
20220429,1456,2575,2575,2570,2575,2023059
20220429,1457,2575,2580,2570,2575,463398
20220429,1458,2575,2580,2570,2575,163115
20220429,1459,2575,2575,2570,2570,49660
20220429,1500,2570,2575,2570,2575,19146
20220429,1501,2570,2575,2570,2575,53276
20220429,1502,2575,2575,2570,2575,24451
20220429,1503,2575,2575,2570,2575,6809
20220429,1504,2575,2575,2570,2575,16850
20220429,1505,2575,2575,2570,2570,154572
20220429,1506,2570,2575,2565,2570,2916294
20220429,1507,2570,2570,2565,2570,191578
20220429,1508,2570,2570,2565,2570,162794
20220429,1509,2570,2570,2565,2565,99277
20220429,1510,2570,2570,2565,2570,63421
20220429,1511,2570,2570,2565,2570,139192
20220429,1512,2570,2575,2570,2570,1122463
20220429,1513,2575,2575,2570,2575,61573
20220429,1514,2570,2580,2570,2575,3180581
20220429,1515,2575,2580,2575,2575,1438764
20220429,1516,2575,2575,2570,2575,35172
20220429,1517,2570,2575,2570,2575,95935
20220429,1518,2575,2575,2570,2575,141938
20220429,1519,2575,2575,2570,2570,115295
20220429,1520,2575,2575,2570,2575,237292
20220429,1530,2570,2570,2570,2570,2540929