날짜,시간,시가,고가,저가,종가,거래량
20220418,0901,2635,2645,2625,2630,4633676
20220418,0902,2630,2640,2625,2635,4147497
20220418,0903,2635,2640,2630,2630,955927
20220418,0904,2630,2635,2625,2625,906326
20220418,0905,2625,2630,2620,2620,1151413
20220418,0906,2620,2625,2620,2620,830015
20220418,0907,2625,2625,2615,2620,6356344
20220418,0908,2620,2630,2620,2625,1143335
20220418,0909,2625,2625,2615,2620,1192850
20220418,0910,2625,2625,2615,2615,695474
20220418,0911,2615,2620,2615,2620,420246
20220418,0912,2615,2620,2610,2615,1883881
20220418,0913,2615,2620,2610,2615,795003
20220418,0914,2615,2615,2610,2610,379091
20220418,0915,2615,2615,2610,2615,61569
20220418,0916,2615,2615,2605,2610,4896879
20220418,0917,2610,2610,2605,2605,5805893
20220418,0918,2605,2615,2605,2610,837696
20220418,0919,2615,2615,2605,2615,8264147
20220418,0920,2615,2615,2610,2615,194689
20220418,0921,2615,2615,2605,2610,758592
20220418,0922,2610,2610,2605,2610,133702
20220418,0923,2610,2610,2600,2605,1011269
20220418,0924,2605,2605,2600,2605,159856
20220418,0925,2605,2610,2600,2605,577450
20220418,0926,2605,2610,2600,2605,1057647
20220418,0927,2605,2605,2600,2600,116256
20220418,0928,2605,2605,2600,2600,28026
20220418,0929,2605,2605,2600,2605,72412
20220418,0930,2605,2610,2600,2610,837289
20220418,0931,2610,2615,2605,2615,884046
20220418,0932,2615,2615,2610,2615,182797
20220418,0933,2615,2615,2610,2615,129455
20220418,0934,2615,2615,2610,2615,599094
20220418,0935,2615,2615,2605,2610,402935
20220418,0936,2610,2610,2605,2610,89754
20220418,0937,2610,2610,2600,2600,710304
20220418,0938,2600,2610,2600,2605,928234
20220418,0939,2605,2615,2605,2610,1055643
20220418,0940,2605,2610,2605,2610,180694
20220418,0941,2610,2610,2600,2605,878936
20220418,0942,2605,2610,2605,2605,658349
20220418,0943,2605,2605,2600,2605,174432
20220418,0944,2605,2605,2600,2600,323528
20220418,0945,2600,2605,2600,2605,258032
20220418,0946,2605,2605,2600,2605,26729
20220418,0947,2605,2605,2600,2605,70243
20220418,0948,2605,2605,2600,2605,32314
20220418,0949,2600,2605,2600,2600,116024
20220418,0950,2605,2605,2600,2605,261737
20220418,0951,2605,2605,2600,2600,2786696
20220418,0952,2600,2600,2595,2600,102512
20220418,0953,2600,2600,2595,2600,86115
20220418,0954,2595,2600,2595,2595,189077
20220418,0955,2600,2600,2595,2600,39554
20220418,0956,2600,2600,2595,2600,19467
20220418,0957,2600,2600,2595,2600,548663
20220418,0958,2600,2605,2600,2600,497400
20220418,0959,2600,2605,2600,2600,10664
20220418,1000,2600,2605,2600,2600,1315921
20220418,1001,2600,2605,2595,2600,471625
20220418,1002,2600,2600,2600,2600,164880
20220418,1003,2600,2605,2600,2605,99470
20220418,1004,2605,2605,2600,2605,1363897
20220418,1005,2600,2605,2600,2605,12319
20220418,1006,2605,2605,2600,2600,439286
20220418,1007,2600,2600,2595,2595,539458
20220418,1008,2600,2605,2600,2600,436881
20220418,1009,2600,2605,2600,2600,196409
20220418,1010,2600,2600,2595,2600,5985
20220418,1011,2600,2600,2595,2600,1948285
20220418,1012,2600,2600,2595,2595,9660
20220418,1013,2600,2600,2595,2600,31412
20220418,1014,2600,2600,2595,2595,76344
20220418,1015,2600,2600,2595,2600,26215
20220418,1016,2595,2600,2595,2595,72666
20220418,1017,2595,2600,2595,2600,5041
20220418,1018,2595,2595,2590,2595,1335816
20220418,1019,2590,2600,2590,2595,183809
20220418,1020,2595,2600,2590,2595,62257
20220418,1021,2600,2600,2595,2595,4280
20220418,1022,2600,2600,2595,2600,3889
20220418,1023,2595,2600,2595,2600,997222
20220418,1024,2600,2600,2595,2600,13075
20220418,1025,2600,2600,2595,2595,8359
20220418,1026,2595,2600,2595,2595,40275
20220418,1027,2595,2600,2595,2595,12975
20220418,1028,2595,2605,2595,2600,1317772
20220418,1029,2600,2605,2595,2605,88523
20220418,1030,2600,2600,2595,2600,67080
20220418,1031,2600,2600,2595,2595,129802
20220418,1032,2595,2595,2595,2595,2148167
20220418,1033,2595,2595,2590,2595,372665
20220418,1034,2595,2600,2595,2600,17117
20220418,1035,2600,2600,2590,2595,462209
20220418,1036,2595,2600,2595,2595,224992
20220418,1037,2595,2595,2595,2595,91192
20220418,1038,2595,2595,2590,2590,286975
20220418,1039,2590,2595,2585,2590,2328732
20220418,1040,2590,2595,2590,2590,456504
20220418,1041,2590,2590,2590,2590,788895
20220418,1042,2590,2590,2585,2590,399573
20220418,1043,2590,2590,2585,2590,195084
20220418,1044,2590,2595,2590,2595,662859
20220418,1045,2595,2595,2595,2595,9728
20220418,1046,2595,2595,2590,2595,10379
20220418,1047,2595,2595,2595,2595,2749038
20220418,1048,2590,2595,2590,2595,22493
20220418,1049,2595,2595,2590,2590,13252
20220418,1050,2595,2595,2590,2595,10057
20220418,1051,2595,2595,2590,2595,35140
20220418,1052,2595,2600,2590,2600,402083
20220418,1053,2595,2600,2595,2600,81070
20220418,1054,2600,2600,2595,2600,47163
20220418,1055,2600,2600,2595,2600,114455
20220418,1056,2600,2600,2600,2600,892770
20220418,1057,2600,2600,2595,2600,20512
20220418,1058,2600,2600,2595,2595,3012
20220418,1059,2595,2600,2595,2600,689899
20220418,1100,2600,2605,2600,2605,95569
20220418,1101,2605,2605,2600,2600,378216
20220418,1102,2600,2605,2595,2600,319568
20220418,1103,2600,2605,2600,2600,59510
20220418,1104,2600,2605,2600,2600,1022374
20220418,1105,2600,2600,2595,2595,12015
20220418,1106,2595,2600,2595,2595,3957
20220418,1107,2600,2600,2595,2600,4517
20220418,1108,2600,2600,2595,2600,6452
20220418,1109,2600,2600,2595,2595,33627
20220418,1110,2595,2600,2595,2595,300588
20220418,1111,2595,2600,2595,2600,1096426
20220418,1112,2600,2600,2595,2595,5397
20220418,1113,2595,2600,2595,2595,6748
20220418,1114,2600,2600,2600,2600,3513
20220418,1115,2600,2600,2595,2595,9357
20220418,1116,2600,2600,2595,2595,6125
20220418,1117,2600,2600,2595,2600,10500
20220418,1118,2600,2600,2600,2600,555
20220418,1119,2595,2600,2595,2595,11646
20220418,1120,2595,2600,2595,2600,24499
20220418,1121,2600,2605,2600,2600,1580428
20220418,1122,2600,2605,2600,2600,381983
20220418,1123,2600,2605,2600,2605,1836
20220418,1124,2600,2600,2600,2600,349514
20220418,1125,2600,2600,2600,2600,7493
20220418,1126,2595,2600,2595,2600,1684
20220418,1127,2595,2600,2595,2600,1123
20220418,1128,2595,2595,2595,2595,90647
20220418,1129,2595,2600,2595,2595,1622
20220418,1130,2600,2600,2600,2600,13816
20220418,1131,2600,2600,2595,2595,3600
20220418,1132,2600,2600,2595,2595,17448
20220418,1133,2600,2605,2595,2600,1195775
20220418,1134,2600,2600,2600,2600,30181
20220418,1135,2600,2605,2600,2605,139785
20220418,1136,2605,2605,2600,2600,45471
20220418,1137,2605,2605,2605,2605,15550
20220418,1138,2600,2605,2600,2605,13965
20220418,1139,2600,2605,2600,2605,1637
20220418,1140,2600,2605,2600,2605,16449
20220418,1141,2605,2605,2600,2605,1781962
20220418,1142,2605,2610,2605,2610,644178
20220418,1143,2605,2610,2605,2605,196689
20220418,1144,2605,2610,2605,2605,337108
20220418,1145,2605,2610,2605,2605,17223
20220418,1146,2610,2610,2605,2605,96170
20220418,1147,2605,2605,2600,2600,34887
20220418,1148,2600,2600,2600,2600,600
20220418,1149,2605,2605,2600,2605,9592
20220418,1150,2605,2605,2600,2605,23526
20220418,1151,2605,2605,2605,2605,8477
20220418,1152,2605,2605,2600,2605,2583
20220418,1153,2605,2605,2600,2605,8474
20220418,1154,2605,2605,2605,2605,21450
20220418,1155,2605,2605,2600,2605,10515
20220418,1156,2605,2605,2600,2600,118914
20220418,1157,2600,2605,2600,2600,9752
20220418,1158,2600,2605,2600,2605,4786
20220418,1159,2605,2605,2600,2600,4137
20220418,1200,2605,2605,2605,2605,4626
20220418,1201,2600,2605,2600,2600,19468
20220418,1202,2600,2605,2600,2600,3583
20220418,1203,2605,2605,2605,2605,2694
20220418,1204,2605,2605,2600,2605,49135
20220418,1205,2605,2605,2600,2605,12405
20220418,1206,2605,2605,2600,2605,707598
20220418,1207,2605,2610,2605,2610,3194
20220418,1208,2610,2610,2605,2605,4371
20220418,1209,2610,2610,2605,2610,3130
20220418,1210,2610,2610,2605,2605,2489
20220418,1211,2610,2610,2605,2605,26954
20220418,1212,2605,2610,2605,2605,7657
20220418,1213,2605,2610,2605,2610,1599
20220418,1214,2610,2610,2610,2610,125314
20220418,1215,2610,2610,2605,2610,178756
20220418,1216,2610,2610,2605,2605,22755
20220418,1217,2605,2610,2605,2605,46003
20220418,1218,2605,2605,2605,2605,549029
20220418,1219,2605,2610,2605,2610,30105
20220418,1220,2610,2610,2605,2605,918
20220418,1221,2605,2610,2605,2605,2226
20220418,1222,2605,2610,2605,2605,2650
20220418,1223,2605,2610,2605,2605,31751
20220418,1224,2605,2610,2605,2605,664572
20220418,1225,2600,2605,2600,2605,50048
20220418,1226,2605,2605,2605,2605,80823
20220418,1227,2600,2605,2600,2600,10843
20220418,1228,2605,2605,2600,2605,32631
20220418,1229,2600,2605,2600,2600,38789
20220418,1230,2605,2605,2600,2605,2138
20220418,1231,2605,2605,2600,2605,3966
20220418,1232,2605,2605,2605,2605,826
20220418,1233,2600,2605,2600,2605,350
20220418,1234,2605,2605,2600,2600,66141
20220418,1235,2600,2605,2600,2600,5016
20220418,1236,2600,2600,2600,2600,1379278
20220418,1237,2600,2600,2595,2600,8104
20220418,1238,2600,2600,2595,2600,1053
20220418,1239,2600,2600,2595,2595,3327
20220418,1240,2600,2600,2595,2600,1724
20220418,1241,2600,2600,2595,2595,2016
20220418,1242,2595,2600,2595,2595,225
20220418,1243,2595,2600,2590,2595,854650
20220418,1244,2595,2600,2590,2595,202817
20220418,1245,2595,2595,2595,2595,15951
20220418,1246,2595,2595,2590,2590,40314
20220418,1247,2590,2595,2590,2595,19957
20220418,1248,2595,2595,2585,2590,2401987
20220418,1249,2590,2590,2585,2590,23275
20220418,1250,2590,2590,2585,2590,23240
20220418,1251,2590,2590,2585,2585,23407
20220418,1252,2585,2590,2585,2590,44170
20220418,1253,2590,2590,2585,2590,64534
20220418,1254,2590,2590,2585,2590,34364
20220418,1255,2590,2590,2585,2590,9905
20220418,1256,2590,2590,2585,2590,116922
20220418,1257,2590,2590,2585,2585,3153618
20220418,1258,2585,2590,2585,2590,54397
20220418,1259,2585,2590,2585,2590,57749
20220418,1300,2590,2590,2585,2590,67809
20220418,1301,2585,2590,2585,2590,10870
20220418,1302,2590,2590,2585,2590,16251
20220418,1303,2590,2590,2580,2580,838340
20220418,1304,2585,2590,2585,2585,1546761
20220418,1305,2585,2590,2585,2585,839095
20220418,1306,2585,2590,2585,2590,2644
20220418,1307,2585,2590,2585,2585,15560
20220418,1308,2590,2590,2585,2585,36015
20220418,1309,2585,2590,2585,2585,350035
20220418,1310,2590,2590,2585,2590,2861
20220418,1311,2585,2590,2585,2590,944
20220418,1312,2590,2590,2585,2585,8209
20220418,1313,2590,2590,2585,2590,10187
20220418,1314,2585,2585,2580,2585,563309
20220418,1315,2585,2585,2580,2585,475483
20220418,1316,2585,2590,2585,2585,166752
20220418,1317,2590,2590,2585,2585,16654
20220418,1318,2590,2590,2585,2590,1029
20220418,1319,2590,2590,2585,2585,19347
20220418,1320,2590,2590,2590,2590,4777
20220418,1321,2590,2590,2585,2590,3571
20220418,1322,2590,2590,2585,2590,14853
20220418,1323,2585,2590,2585,2590,4379
20220418,1324,2590,2590,2585,2590,102883
20220418,1325,2590,2590,2585,2590,90473
20220418,1326,2590,2590,2590,2590,25914
20220418,1327,2590,2590,2590,2590,33531
20220418,1328,2590,2590,2590,2590,12049
20220418,1329,2590,2590,2585,2590,6767
20220418,1330,2585,2595,2585,2590,905993
20220418,1331,2590,2595,2590,2590,57217
20220418,1332,2590,2595,2585,2590,292533
20220418,1333,2590,2590,2585,2585,303123
20220418,1334,2585,2590,2585,2590,221369
20220418,1335,2590,2595,2590,2590,94514
20220418,1336,2595,2595,2590,2595,21574
20220418,1337,2595,2595,2595,2595,5615
20220418,1338,2590,2595,2590,2595,11893
20220418,1339,2590,2595,2590,2590,668507
20220418,1340,2590,2595,2585,2590,181904
20220418,1341,2590,2590,2585,2590,75809
20220418,1342,2590,2590,2585,2590,8059
20220418,1343,2590,2590,2585,2590,5765
20220418,1344,2590,2590,2585,2590,100812
20220418,1345,2590,2595,2590,2590,670105
20220418,1346,2590,2590,2590,2590,45580
20220418,1347,2590,2590,2590,2590,55954
20220418,1348,2590,2595,2585,2585,54966
20220418,1349,2590,2595,2590,2590,40052
20220418,1350,2590,2590,2590,2590,20244
20220418,1351,2590,2590,2590,2590,9765
20220418,1352,2590,2590,2585,2590,3382
20220418,1353,2585,2590,2585,2590,1197
20220418,1354,2590,2590,2590,2590,104109
20220418,1355,2590,2590,2590,2590,66123
20220418,1356,2590,2590,2585,2590,3838
20220418,1357,2590,2590,2585,2590,1271
20220418,1358,2590,2590,2585,2590,6852
20220418,1359,2585,2590,2585,2590,73943
20220418,1400,2590,2590,2585,2590,37286
20220418,1401,2590,2590,2590,2590,3170
20220418,1402,2590,2590,2585,2590,20956
20220418,1403,2590,2590,2585,2590,4689
20220418,1404,2590,2590,2590,2590,16045
20220418,1405,2590,2590,2590,2590,6879
20220418,1406,2590,2590,2585,2585,3638
20220418,1407,2585,2590,2585,2585,2010981
20220418,1408,2585,2590,2580,2585,1243710
20220418,1409,2585,2590,2585,2590,209738
20220418,1410,2585,2590,2585,2585,4694
20220418,1411,2585,2590,2585,2585,3949
20220418,1412,2590,2590,2590,2590,32452
20220418,1413,2590,2590,2590,2590,42126
20220418,1414,2590,2595,2590,2590,695855
20220418,1415,2590,2595,2590,2595,12513
20220418,1416,2590,2595,2590,2590,1195
20220418,1417,2595,2595,2590,2595,8620
20220418,1418,2595,2595,2595,2595,2420
20220418,1419,2595,2595,2590,2590,82514
20220418,1420,2595,2595,2590,2595,12471
20220418,1421,2590,2595,2590,2595,6554
20220418,1422,2595,2595,2595,2595,5054
20220418,1423,2595,2595,2590,2595,15134
20220418,1424,2595,2595,2590,2590,5308
20220418,1425,2595,2595,2590,2595,25
20220418,1426,2595,2595,2595,2595,1940
20220418,1427,2590,2595,2590,2595,2166
20220418,1428,2590,2595,2590,2595,5730
20220418,1429,2595,2595,2590,2595,8696
20220418,1430,2595,2595,2590,2595,673
20220418,1431,2595,2595,2590,2595,11612
20220418,1432,2595,2595,2590,2595,66950
20220418,1433,2590,2595,2590,2595,6096
20220418,1434,2590,2595,2590,2595,1362
20220418,1435,2595,2595,2590,2590,682
20220418,1436,2590,2595,2590,2595,49209
20220418,1437,2595,2595,2590,2595,2816
20220418,1438,2595,2595,2590,2595,5574
20220418,1439,2595,2595,2590,2595,13580
20220418,1440,2595,2595,2590,2595,3926
20220418,1441,2595,2595,2595,2595,2856
20220418,1442,2595,2595,2590,2590,3161
20220418,1443,2595,2595,2590,2595,2784
20220418,1444,2595,2595,2590,2590,12788
20220418,1445,2595,2595,2590,2595,35347
20220418,1446,2590,2595,2590,2595,15554
20220418,1447,2595,2595,2590,2590,9367
20220418,1448,2595,2595,2590,2595,54185
20220418,1449,2590,2595,2590,2595,94465
20220418,1450,2590,2595,2590,2590,59159
20220418,1451,2590,2595,2590,2590,2543
20220418,1452,2590,2590,2585,2590,1005579
20220418,1453,2585,2590,2585,2590,22908
20220418,1454,2590,2590,2585,2590,10032
20220418,1455,2590,2590,2585,2590,275148
20220418,1456,2590,2590,2585,2590,31329
20220418,1457,2590,2595,2590,2590,1056286
20220418,1458,2590,2595,2590,2590,115839
20220418,1459,2590,2590,2585,2585,46278
20220418,1500,2590,2595,2590,2590,690211
20220418,1501,2590,2595,2590,2595,22014
20220418,1502,2595,2595,2590,2595,12056
20220418,1503,2595,2595,2590,2590,45338
20220418,1504,2595,2595,2590,2590,166263
20220418,1505,2590,2600,2590,2595,2797373
20220418,1506,2600,2600,2595,2600,6665
20220418,1507,2600,2600,2595,2600,51254
20220418,1508,2600,2605,2595,2605,1688228
20220418,1509,2605,2605,2600,2600,73079
20220418,1510,2605,2605,2600,2600,29766
20220418,1511,2600,2605,2600,2605,7502
20220418,1512,2605,2605,2600,2600,9637
20220418,1513,2600,2605,2600,2600,21845
20220418,1514,2600,2605,2600,2605,103982
20220418,1515,2605,2605,2600,2605,22419
20220418,1516,2605,2605,2600,2600,51656
20220418,1517,2605,2605,2600,2605,70913
20220418,1518,2600,2605,2600,2605,89009
20220418,1519,2605,2605,2600,2600,137433
20220418,1520,2600,2605,2600,2605,101043
20220418,1530,2600,2600,2600,2600,1692442