날짜,시간,시가,고가,저가,종가,거래량
20220125,0901,2440,2440,2425,2435,15291721
20220125,0902,2440,2440,2430,2440,8678229
20220125,0903,2440,2445,2435,2440,3346847
20220125,0904,2440,2450,2435,2445,3374715
20220125,0905,2445,2460,2445,2460,3920289
20220125,0906,2460,2465,2455,2460,2801850
20220125,0907,2455,2465,2455,2460,5113599
20220125,0908,2460,2470,2455,2470,4996662
20220125,0909,2465,2475,2460,2460,3981766
20220125,0910,2460,2475,2460,2470,3177489
20220125,0911,2470,2475,2465,2465,679664
20220125,0912,2465,2475,2465,2465,1872040
20220125,0913,2470,2470,2460,2460,2784157
20220125,0914,2460,2465,2455,2455,2028250
20220125,0915,2455,2465,2455,2465,413141
20220125,0916,2460,2470,2460,2465,1563068
20220125,0917,2470,2475,2465,2470,1787100
20220125,0918,2470,2475,2460,2460,1045635
20220125,0919,2460,2475,2460,2470,1011062
20220125,0920,2470,2475,2465,2470,2348958
20220125,0921,2470,2480,2470,2480,1680450
20220125,0922,2475,2485,2475,2485,3667388
20220125,0923,2480,2485,2475,2485,828454
20220125,0924,2485,2490,2480,2490,2003453
20220125,0925,2485,2500,2485,2495,4108093
20220125,0926,2495,2495,2480,2485,2099752
20220125,0927,2485,2490,2480,2485,722973
20220125,0928,2490,2495,2485,2485,1990796
20220125,0929,2485,2490,2480,2485,1112433
20220125,0930,2490,2495,2485,2490,1268281
20220125,0931,2490,2495,2480,2490,825572
20220125,0932,2485,2490,2480,2485,1606745
20220125,0933,2485,2490,2480,2480,777873
20220125,0934,2485,2490,2475,2480,3221450
20220125,0935,2480,2485,2475,2480,2097855
20220125,0936,2485,2490,2480,2485,3044926
20220125,0937,2485,2490,2480,2490,1536895
20220125,0938,2490,2495,2485,2495,2021469
20220125,0939,2495,2495,2485,2485,775685
20220125,0940,2485,2495,2485,2490,1121966
20220125,0941,2495,2500,2490,2500,3000072
20220125,0942,2500,2500,2490,2490,810479
20220125,0943,2490,2500,2490,2495,811294
20220125,0944,2500,2505,2495,2505,3951010
20220125,0945,2500,2505,2495,2500,1594558
20220125,0946,2500,2505,2495,2495,1625522
20220125,0947,2500,2505,2495,2500,422215
20220125,0948,2505,2505,2500,2500,434772
20220125,0949,2505,2505,2495,2500,1267779
20220125,0950,2495,2500,2495,2495,121298
20220125,0951,2495,2510,2495,2505,3278540
20220125,0952,2510,2510,2505,2505,188200
20220125,0953,2505,2510,2500,2505,751631
20220125,0954,2510,2510,2505,2510,1607005
20220125,0955,2505,2515,2505,2515,2345640
20220125,0956,2515,2515,2510,2510,368927
20220125,0957,2515,2515,2510,2515,193511
20220125,0958,2510,2520,2510,2515,2070952
20220125,0959,2515,2520,2510,2515,2606778
20220125,1000,2515,2520,2515,2515,158256
20220125,1001,2520,2520,2505,2505,3860979
20220125,1002,2505,2515,2505,2505,753623
20220125,1003,2505,2515,2505,2505,496067
20220125,1004,2510,2515,2505,2510,1289022
20220125,1005,2510,2520,2505,2520,1886635
20220125,1006,2515,2520,2510,2520,284660
20220125,1007,2520,2520,2515,2515,97719
20220125,1008,2520,2520,2510,2515,1263182
20220125,1009,2510,2520,2510,2515,785438
20220125,1010,2515,2520,2510,2515,2104637
20220125,1011,2515,2520,2510,2515,415896
20220125,1012,2510,2520,2510,2520,165924
20220125,1013,2520,2525,2515,2520,5437272
20220125,1014,2520,2520,2515,2515,177906
20220125,1015,2515,2525,2515,2520,632150
20220125,1016,2520,2525,2515,2520,2116944
20220125,1017,2515,2520,2515,2515,263303
20220125,1018,2515,2520,2510,2515,1558252
20220125,1019,2510,2515,2510,2510,169702
20220125,1020,2510,2520,2510,2515,3349962
20220125,1021,2515,2520,2510,2510,577174
20220125,1022,2510,2515,2505,2510,343192
20220125,1023,2510,2515,2505,2505,1905388
20220125,1024,2510,2515,2505,2510,2347894
20220125,1025,2510,2510,2505,2505,1464013
20220125,1026,2505,2505,2500,2500,1300668
20220125,1027,2500,2500,2495,2500,1752673
20220125,1028,2500,2505,2495,2495,715965
20220125,1029,2495,2500,2495,2495,1312723
20220125,1030,2495,2500,2490,2495,1643016
20220125,1031,2495,2500,2495,2495,875663
20220125,1032,2500,2505,2495,2505,1121170
20220125,1033,2500,2505,2500,2505,58915
20220125,1034,2505,2505,2495,2500,520031
20220125,1035,2495,2505,2490,2505,2686469
20220125,1036,2500,2510,2500,2505,1004631
20220125,1037,2505,2510,2505,2510,79989
20220125,1038,2510,2510,2500,2505,157917
20220125,1039,2500,2510,2500,2505,279602
20220125,1040,2505,2520,2505,2520,4401071
20220125,1041,2515,2520,2515,2515,218414
20220125,1042,2520,2525,2515,2520,2633492
20220125,1043,2520,2520,2515,2520,303620
20220125,1044,2520,2520,2510,2515,1909224
20220125,1045,2515,2520,2515,2515,47841
20220125,1046,2520,2520,2515,2520,1182466
20220125,1047,2515,2520,2515,2520,183051
20220125,1048,2520,2520,2510,2510,889399
20220125,1049,2515,2520,2505,2505,2418895
20220125,1050,2510,2510,2500,2500,1556818
20220125,1051,2500,2510,2500,2505,247125
20220125,1052,2505,2510,2505,2505,493035
20220125,1053,2505,2515,2505,2515,844632
20220125,1054,2510,2520,2510,2515,1630377
20220125,1055,2515,2520,2510,2515,186321
20220125,1056,2515,2520,2515,2515,180890
20220125,1057,2520,2525,2515,2520,1480123
20220125,1058,2515,2525,2515,2520,114680
20220125,1059,2515,2520,2510,2510,700444
20220125,1100,2510,2515,2510,2515,68693
20220125,1101,2510,2520,2510,2520,1321582
20220125,1102,2515,2520,2510,2510,205527
20220125,1103,2510,2515,2510,2515,165665
20220125,1104,2515,2520,2510,2520,723370
20220125,1105,2515,2520,2515,2520,1456457
20220125,1106,2515,2525,2515,2520,1045588
20220125,1107,2520,2525,2515,2520,109530
20220125,1108,2515,2525,2515,2525,415626
20220125,1109,2520,2525,2520,2525,92229
20220125,1110,2520,2525,2520,2520,31492
20220125,1111,2520,2530,2520,2525,2388472
20220125,1112,2530,2530,2520,2525,546148
20220125,1113,2525,2525,2520,2525,476372
20220125,1114,2520,2525,2515,2520,186803
20220125,1115,2520,2530,2520,2530,1577709
20220125,1116,2530,2530,2520,2525,236110
20220125,1117,2525,2530,2520,2525,243039
20220125,1118,2525,2530,2525,2530,57208
20220125,1119,2525,2530,2525,2525,176650
20220125,1120,2525,2530,2525,2525,60473
20220125,1121,2530,2530,2525,2525,88974
20220125,1122,2525,2530,2525,2525,45317
20220125,1123,2525,2530,2525,2530,17921
20220125,1124,2530,2535,2525,2535,2565219
20220125,1125,2530,2535,2525,2535,1039700
20220125,1126,2530,2535,2530,2535,194763
20220125,1127,2530,2535,2530,2535,727601
20220125,1128,2530,2535,2530,2530,221932
20220125,1129,2530,2535,2530,2530,59039
20220125,1130,2530,2535,2530,2530,124763
20220125,1131,2535,2535,2525,2530,1682739
20220125,1132,2530,2535,2530,2530,185785
20220125,1133,2535,2535,2530,2530,285924
20220125,1134,2530,2535,2525,2530,419537
20220125,1135,2530,2535,2530,2530,284249
20220125,1136,2530,2535,2530,2530,4412
20220125,1137,2530,2535,2530,2535,15527
20220125,1138,2535,2540,2530,2535,1277825
20220125,1139,2535,2540,2535,2535,115547
20220125,1140,2535,2540,2530,2540,236050
20220125,1141,2540,2540,2535,2540,183852
20220125,1142,2535,2540,2535,2540,29909
20220125,1143,2540,2545,2535,2540,2944614
20220125,1144,2540,2545,2535,2540,1980096
20220125,1145,2540,2545,2535,2540,270292
20220125,1146,2540,2545,2535,2540,431412
20220125,1147,2540,2545,2535,2540,340216
20220125,1148,2540,2545,2540,2545,459545
20220125,1149,2545,2545,2540,2545,52598
20220125,1150,2540,2545,2540,2545,224044
20220125,1151,2545,2550,2540,2545,2414887
20220125,1152,2545,2550,2545,2550,335089
20220125,1153,2550,2550,2545,2550,423223
20220125,1154,2550,2555,2545,2550,3718779
20220125,1155,2555,2555,2545,2550,1059404
20220125,1156,2550,2555,2545,2550,460442
20220125,1157,2550,2555,2545,2550,258487
20220125,1158,2545,2550,2545,2545,1038565
20220125,1159,2545,2550,2540,2540,212449
20220125,1200,2540,2545,2540,2540,753361
20220125,1201,2545,2545,2540,2545,511922
20220125,1202,2540,2545,2535,2540,1814788
20220125,1203,2540,2540,2535,2535,72546
20220125,1204,2535,2540,2535,2540,413293
20220125,1205,2540,2545,2535,2545,293668
20220125,1206,2540,2545,2540,2540,57259
20220125,1207,2540,2545,2535,2545,620130
20220125,1208,2540,2540,2535,2540,926492
20220125,1209,2535,2545,2535,2540,170114
20220125,1210,2540,2545,2540,2545,37173
20220125,1211,2540,2550,2540,2550,566427
20220125,1212,2550,2550,2545,2545,88255
20220125,1213,2545,2550,2545,2545,412693
20220125,1214,2545,2550,2540,2545,458200
20220125,1215,2545,2550,2545,2545,396646
20220125,1216,2545,2545,2540,2545,80920
20220125,1217,2540,2545,2535,2540,1712935
20220125,1218,2540,2545,2535,2540,130066
20220125,1219,2540,2545,2540,2540,41561
20220125,1220,2540,2545,2540,2540,532983
20220125,1221,2540,2545,2535,2540,868994
20220125,1222,2540,2545,2535,2540,75539
20220125,1223,2540,2545,2535,2540,209655
20220125,1224,2540,2545,2540,2540,145488
20220125,1225,2540,2540,2535,2535,192560
20220125,1226,2540,2540,2535,2535,142123
20220125,1227,2535,2545,2535,2545,176785
20220125,1228,2540,2545,2535,2540,30880
20220125,1229,2540,2545,2540,2545,77589
20220125,1230,2545,2545,2540,2540,74919
20220125,1231,2545,2545,2540,2540,68133
20220125,1232,2540,2545,2535,2535,564032
20220125,1233,2540,2545,2535,2545,132996
20220125,1234,2540,2545,2540,2545,68738
20220125,1235,2540,2545,2540,2545,857449
20220125,1236,2545,2550,2540,2545,568763
20220125,1237,2545,2550,2540,2540,147895
20220125,1238,2545,2545,2540,2540,15834
20220125,1239,2540,2545,2540,2545,19899
20220125,1240,2545,2545,2540,2545,18809
20220125,1241,2545,2545,2540,2540,103738
20220125,1242,2545,2545,2540,2545,23592
20220125,1243,2540,2545,2540,2545,73200
20220125,1244,2545,2545,2540,2545,1364955
20220125,1245,2540,2550,2540,2550,1856895
20220125,1246,2550,2550,2545,2550,16880
20220125,1247,2545,2555,2545,2555,1674284
20220125,1248,2555,2560,2550,2560,2120653
20220125,1249,2555,2560,2550,2550,1457136
20220125,1250,2555,2560,2555,2555,140671
20220125,1251,2555,2560,2555,2555,390776
20220125,1252,2555,2560,2555,2555,203317
20220125,1253,2555,2560,2555,2555,68551
20220125,1254,2555,2560,2555,2560,931180
20220125,1255,2560,2560,2555,2560,119489
20220125,1256,2555,2560,2555,2555,228521
20220125,1257,2555,2555,2550,2550,545113
20220125,1258,2550,2555,2550,2550,149939
20220125,1259,2550,2555,2545,2550,569059
20220125,1300,2550,2555,2550,2550,334023
20220125,1301,2550,2555,2550,2550,905371
20220125,1302,2550,2560,2550,2555,791648
20220125,1303,2560,2560,2555,2555,227916
20220125,1304,2555,2560,2550,2550,487328
20220125,1305,2555,2560,2550,2560,286077
20220125,1306,2555,2560,2555,2560,66143
20220125,1307,2555,2560,2555,2555,53111
20220125,1308,2560,2560,2555,2555,26910
20220125,1309,2560,2560,2550,2555,323492
20220125,1310,2555,2555,2550,2555,240469
20220125,1311,2550,2555,2550,2555,22430
20220125,1312,2555,2555,2550,2555,632139
20220125,1313,2555,2560,2550,2555,362851
20220125,1314,2555,2560,2555,2555,26229
20220125,1315,2560,2565,2555,2560,1159363
20220125,1316,2560,2565,2555,2555,2136478
20220125,1317,2555,2560,2550,2555,1897565
20220125,1318,2555,2560,2550,2555,311863
20220125,1319,2555,2560,2555,2555,678428
20220125,1320,2555,2560,2555,2555,41984
20220125,1321,2560,2565,2555,2560,871787
20220125,1322,2560,2565,2560,2560,360938
20220125,1323,2560,2565,2555,2565,361944
20220125,1324,2565,2565,2555,2560,464962
20220125,1325,2560,2565,2555,2560,339806
20220125,1326,2560,2565,2560,2565,39242
20220125,1327,2565,2565,2560,2565,92881
20220125,1328,2560,2565,2560,2560,169060
20220125,1329,2565,2570,2560,2565,2603512
20220125,1330,2565,2570,2560,2565,369224
20220125,1331,2570,2570,2555,2560,1362256
20220125,1332,2560,2565,2555,2560,65206
20220125,1333,2560,2560,2555,2555,269138
20220125,1334,2555,2565,2555,2560,1417357
20220125,1335,2560,2565,2560,2560,99094
20220125,1336,2560,2570,2560,2565,713150
20220125,1337,2565,2570,2560,2565,150427
20220125,1338,2565,2570,2565,2565,246577
20220125,1339,2565,2570,2565,2570,70390
20220125,1340,2570,2570,2565,2565,1731156
20220125,1341,2565,2570,2565,2565,124493
20220125,1342,2565,2570,2565,2565,66506
20220125,1343,2565,2570,2560,2565,2065987
20220125,1344,2565,2570,2560,2565,1202686
20220125,1345,2565,2570,2560,2565,1148060
20220125,1346,2560,2570,2555,2560,1017015
20220125,1347,2560,2565,2555,2560,1288577
20220125,1348,2560,2565,2555,2560,302873
20220125,1349,2560,2565,2555,2560,108077
20220125,1350,2555,2560,2555,2555,139912
20220125,1351,2555,2560,2555,2560,321913
20220125,1352,2560,2565,2555,2555,483017
20220125,1353,2555,2560,2550,2560,1319402
20220125,1354,2560,2560,2555,2555,50957
20220125,1355,2555,2565,2555,2560,507085
20220125,1356,2560,2565,2555,2560,71621
20220125,1357,2560,2565,2555,2555,208119
20220125,1358,2555,2560,2555,2560,414921
20220125,1359,2560,2565,2555,2560,117901
20220125,1400,2560,2565,2560,2560,30121
20220125,1401,2560,2570,2560,2565,1287706
20220125,1402,2565,2570,2565,2570,86438
20220125,1403,2565,2570,2565,2565,19229
20220125,1404,2570,2570,2560,2565,1370728
20220125,1405,2565,2570,2560,2560,47615
20220125,1406,2565,2570,2560,2565,184231
20220125,1407,2560,2565,2555,2560,671860
20220125,1408,2555,2560,2555,2560,110013
20220125,1409,2555,2560,2555,2555,40094
20220125,1410,2555,2560,2550,2555,596275
20220125,1411,2555,2555,2550,2555,246660
20220125,1412,2555,2560,2550,2555,343099
20220125,1413,2555,2555,2550,2550,121379
20220125,1414,2550,2555,2545,2545,1967878
20220125,1415,2550,2550,2545,2545,231336
20220125,1416,2550,2555,2545,2550,525984
20220125,1417,2550,2555,2545,2550,530209
20220125,1418,2550,2555,2550,2550,61564
20220125,1419,2555,2555,2545,2550,225607
20220125,1420,2545,2550,2545,2545,218777
20220125,1421,2545,2550,2540,2540,1004802
20220125,1422,2540,2550,2540,2550,295776
20220125,1423,2545,2550,2535,2540,3036410
20220125,1424,2535,2540,2535,2535,244985
20220125,1425,2535,2540,2535,2535,605027
20220125,1426,2535,2540,2535,2540,123330
20220125,1427,2540,2540,2535,2535,329001
20220125,1428,2535,2545,2535,2540,817146
20220125,1429,2540,2540,2535,2535,288995
20220125,1430,2535,2540,2530,2535,594120
20220125,1431,2535,2540,2530,2540,396781
20220125,1432,2535,2540,2525,2530,732038
20220125,1433,2525,2530,2525,2525,414238
20220125,1434,2525,2530,2525,2530,271108
20220125,1435,2525,2535,2525,2530,1759376
20220125,1436,2525,2535,2525,2535,361188
20220125,1437,2530,2540,2530,2535,409276
20220125,1438,2535,2540,2535,2535,76508
20220125,1439,2540,2545,2535,2540,952452
20220125,1440,2535,2545,2535,2545,399212
20220125,1441,2545,2545,2535,2535,924106
20220125,1442,2535,2540,2530,2535,644541
20220125,1443,2535,2535,2525,2525,732960
20220125,1444,2525,2535,2525,2525,415249
20220125,1445,2525,2535,2525,2535,1073193
20220125,1446,2535,2535,2530,2530,46907
20220125,1447,2530,2535,2530,2530,17168
20220125,1448,2535,2540,2530,2540,293550
20220125,1449,2535,2540,2530,2535,59107
20220125,1450,2530,2540,2530,2540,165355
20220125,1451,2540,2540,2535,2540,8933
20220125,1452,2535,2540,2535,2535,11730
20220125,1453,2535,2545,2535,2545,753029
20220125,1454,2545,2545,2530,2535,498586
20220125,1455,2530,2535,2525,2530,1490843
20220125,1456,2535,2540,2530,2535,350979
20220125,1457,2535,2540,2530,2535,186425
20220125,1458,2535,2540,2530,2535,927535
20220125,1459,2530,2535,2525,2530,435563
20220125,1500,2535,2535,2530,2530,89226
20220125,1501,2535,2535,2525,2525,908324
20220125,1502,2525,2535,2525,2535,311079
20220125,1503,2530,2540,2525,2530,979689
20220125,1504,2530,2540,2530,2540,201167
20220125,1505,2540,2540,2535,2540,3252
20220125,1506,2535,2540,2530,2535,1150984
20220125,1507,2540,2540,2530,2535,199095
20220125,1508,2535,2540,2530,2540,61031
20220125,1509,2535,2540,2535,2540,67793
20220125,1510,2540,2545,2535,2540,1099985
20220125,1511,2545,2545,2540,2545,206708
20220125,1512,2545,2545,2535,2540,814366
20220125,1513,2540,2550,2540,2550,923340
20220125,1514,2545,2550,2545,2545,225382
20220125,1515,2545,2550,2545,2545,419640
20220125,1516,2545,2550,2545,2545,1328763
20220125,1517,2540,2545,2540,2545,1101831
20220125,1518,2545,2550,2540,2550,232724
20220125,1519,2550,2550,2540,2540,823317
20220125,1520,2545,2545,2540,2545,281763
20220125,1530,2540,2540,2540,2540,3229243