날짜,시간,시가,고가,저가,종가,거래량
20220401,0901,2450,2465,2450,2460,4508151
20220401,0902,2460,2465,2455,2465,1920921
20220401,0903,2465,2470,2460,2465,2638806
20220401,0904,2465,2470,2465,2470,1436913
20220401,0905,2465,2470,2460,2460,515386
20220401,0906,2460,2470,2460,2465,1471107
20220401,0907,2465,2470,2465,2465,396081
20220401,0908,2465,2470,2465,2465,988110
20220401,0909,2465,2470,2465,2470,2902499
20220401,0910,2470,2475,2470,2470,457533
20220401,0911,2475,2480,2470,2480,2214751
20220401,0912,2480,2480,2475,2475,474484
20220401,0913,2480,2485,2475,2480,2544966
20220401,0914,2475,2480,2475,2475,243987
20220401,0915,2475,2480,2475,2480,491278
20220401,0916,2475,2480,2475,2475,206929
20220401,0917,2475,2480,2475,2475,757354
20220401,0918,2480,2480,2475,2480,83052
20220401,0919,2475,2480,2475,2475,240256
20220401,0920,2475,2480,2475,2475,172937
20220401,0921,2475,2485,2475,2480,2773083
20220401,0922,2485,2490,2480,2485,3301192
20220401,0923,2480,2485,2480,2480,574388
20220401,0924,2480,2485,2475,2480,182191
20220401,0925,2480,2485,2475,2480,111495
20220401,0926,2480,2485,2475,2485,1094760
20220401,0927,2480,2485,2480,2480,29084
20220401,0928,2485,2485,2480,2485,37676
20220401,0929,2480,2485,2480,2485,32304
20220401,0930,2480,2485,2480,2480,182153
20220401,0931,2480,2485,2480,2480,610752
20220401,0932,2485,2485,2480,2485,37207
20220401,0933,2485,2490,2480,2485,1561786
20220401,0934,2485,2490,2485,2485,1475533
20220401,0935,2485,2490,2480,2485,446257
20220401,0936,2485,2490,2480,2490,302259
20220401,0937,2490,2490,2485,2485,105048
20220401,0938,2485,2485,2480,2480,23080
20220401,0939,2480,2485,2480,2480,39577
20220401,0940,2485,2485,2480,2480,274128
20220401,0941,2480,2480,2475,2480,450656
20220401,0942,2480,2480,2475,2475,26191
20220401,0943,2480,2480,2475,2480,16410
20220401,0944,2480,2480,2475,2480,36683
20220401,0945,2475,2480,2475,2475,37275
20220401,0946,2475,2480,2475,2480,152173
20220401,0947,2475,2480,2475,2475,38428
20220401,0948,2480,2480,2475,2480,27077
20220401,0949,2475,2480,2475,2475,11580
20220401,0950,2480,2485,2475,2475,916766
20220401,0951,2475,2480,2475,2480,189826
20220401,0952,2480,2485,2480,2485,15275
20220401,0953,2480,2480,2475,2480,161616
20220401,0954,2480,2485,2480,2480,48072
20220401,0955,2480,2480,2475,2480,105867
20220401,0956,2480,2485,2475,2480,770093
20220401,0957,2480,2485,2475,2475,83373
20220401,0958,2475,2480,2475,2475,1318145
20220401,0959,2475,2480,2475,2475,70391
20220401,1000,2475,2480,2475,2475,176514
20220401,1001,2475,2475,2475,2475,35757
20220401,1002,2475,2480,2475,2480,26172
20220401,1003,2480,2480,2475,2475,3009
20220401,1004,2480,2480,2470,2475,263543
20220401,1005,2475,2480,2470,2475,306700
20220401,1006,2470,2475,2470,2475,50943
20220401,1007,2470,2475,2470,2475,269440
20220401,1008,2475,2480,2475,2475,11789
20220401,1009,2475,2480,2475,2480,11626
20220401,1010,2480,2480,2475,2475,28636
20220401,1011,2475,2475,2475,2475,8283
20220401,1012,2480,2480,2475,2475,17869
20220401,1013,2475,2480,2470,2475,337276
20220401,1014,2475,2475,2470,2470,81621
20220401,1015,2475,2475,2475,2475,180679
20220401,1016,2475,2480,2470,2475,137030
20220401,1017,2475,2475,2470,2475,117998
20220401,1018,2475,2475,2470,2470,47123
20220401,1019,2470,2475,2470,2475,232600
20220401,1020,2475,2475,2475,2475,140466
20220401,1021,2475,2480,2475,2475,227272
20220401,1022,2475,2475,2475,2475,23140
20220401,1023,2475,2475,2470,2470,1839475
20220401,1024,2470,2475,2470,2475,96787
20220401,1025,2470,2475,2465,2470,201536
20220401,1026,2470,2475,2465,2470,169524
20220401,1027,2470,2475,2465,2470,156392
20220401,1028,2470,2470,2465,2465,50331
20220401,1029,2465,2470,2465,2465,534755
20220401,1030,2465,2470,2465,2470,197272
20220401,1031,2465,2470,2465,2470,10329
20220401,1032,2470,2470,2465,2470,48530
20220401,1033,2470,2470,2460,2465,627412
20220401,1034,2465,2465,2460,2465,253788
20220401,1035,2465,2465,2460,2465,16060
20220401,1036,2465,2465,2460,2465,684731
20220401,1037,2465,2470,2460,2470,738386
20220401,1038,2470,2470,2465,2470,123078
20220401,1039,2470,2470,2465,2470,53087
20220401,1040,2470,2470,2465,2470,263393
20220401,1041,2470,2475,2465,2470,721130
20220401,1042,2470,2470,2465,2470,137263
20220401,1043,2470,2475,2465,2470,71034
20220401,1044,2470,2470,2465,2470,20899
20220401,1045,2470,2475,2470,2470,202476
20220401,1046,2470,2470,2470,2470,88302
20220401,1047,2470,2475,2470,2470,52458
20220401,1048,2470,2475,2470,2475,21178
20220401,1049,2475,2475,2470,2475,31452
20220401,1050,2475,2475,2470,2475,228032
20220401,1051,2470,2470,2465,2465,254038
20220401,1052,2470,2470,2465,2470,17393
20220401,1053,2470,2470,2465,2470,7531
20220401,1054,2470,2470,2465,2465,37880
20220401,1055,2465,2470,2465,2470,787
20220401,1056,2470,2470,2465,2465,2781
20220401,1057,2470,2470,2465,2470,27718
20220401,1058,2470,2470,2465,2470,17944
20220401,1059,2470,2470,2465,2465,6423
20220401,1100,2465,2470,2465,2470,7571
20220401,1101,2470,2470,2465,2465,3175
20220401,1102,2470,2470,2465,2465,914120
20220401,1103,2465,2465,2460,2460,82745
20220401,1104,2465,2465,2460,2465,14079
20220401,1105,2465,2465,2460,2465,15483
20220401,1106,2460,2465,2460,2465,253334
20220401,1107,2470,2470,2465,2470,121773
20220401,1108,2465,2470,2465,2470,7890
20220401,1109,2470,2470,2460,2465,162448
20220401,1110,2465,2465,2460,2465,60291
20220401,1111,2470,2470,2465,2465,44052
20220401,1112,2470,2470,2470,2470,1822
20220401,1113,2470,2470,2465,2465,12470
20220401,1114,2465,2470,2465,2470,20011
20220401,1115,2465,2470,2465,2470,13471
20220401,1116,2470,2470,2465,2465,1028145
20220401,1117,2465,2470,2465,2470,16416
20220401,1118,2465,2470,2465,2465,494
20220401,1119,2470,2470,2465,2470,4854
20220401,1120,2470,2470,2465,2465,138849
20220401,1121,2465,2470,2460,2470,260011
20220401,1122,2470,2470,2465,2470,5461
20220401,1123,2470,2470,2465,2470,35623
20220401,1124,2470,2470,2465,2470,9779
20220401,1125,2470,2470,2470,2470,2113
20220401,1126,2465,2470,2465,2470,942
20220401,1127,2470,2470,2465,2465,3166
20220401,1128,2470,2470,2465,2470,1056
20220401,1129,2470,2470,2465,2470,5447
20220401,1130,2470,2470,2465,2465,2233
20220401,1131,2465,2470,2465,2465,5539
20220401,1132,2465,2470,2465,2465,333542
20220401,1133,2465,2465,2465,2465,84920
20220401,1134,2465,2465,2460,2465,44477
20220401,1135,2465,2465,2460,2465,19528
20220401,1136,2460,2465,2460,2460,2695
20220401,1137,2465,2465,2460,2465,49608
20220401,1138,2465,2465,2460,2460,5245
20220401,1139,2460,2465,2460,2460,588968
20220401,1140,2460,2460,2460,2460,1764885
20220401,1141,2460,2465,2455,2460,296402
20220401,1142,2460,2460,2460,2460,41245
20220401,1143,2460,2460,2455,2460,106628
20220401,1144,2455,2460,2455,2460,38307
20220401,1145,2455,2460,2455,2460,7793
20220401,1146,2460,2460,2455,2460,103018
20220401,1147,2455,2460,2455,2460,11643
20220401,1148,2460,2460,2455,2460,38193
20220401,1149,2460,2460,2455,2460,17138
20220401,1150,2460,2460,2455,2460,46991
20220401,1151,2460,2460,2455,2455,20490
20220401,1152,2455,2460,2455,2455,43272
20220401,1153,2460,2460,2455,2460,69710
20220401,1154,2460,2460,2455,2460,156481
20220401,1155,2460,2465,2460,2465,350361
20220401,1156,2460,2465,2460,2465,45291
20220401,1157,2465,2465,2460,2465,15063
20220401,1158,2465,2465,2460,2460,31429
20220401,1159,2460,2460,2460,2460,289298
20220401,1200,2465,2465,2460,2460,413
20220401,1201,2460,2460,2455,2455,236210
20220401,1202,2455,2460,2455,2460,127127
20220401,1203,2460,2465,2460,2465,50036
20220401,1204,2460,2465,2460,2460,268468
20220401,1205,2460,2460,2460,2460,200305
20220401,1206,2460,2460,2460,2460,38244
20220401,1207,2460,2465,2460,2465,1002
20220401,1208,2465,2465,2460,2465,20797
20220401,1209,2465,2465,2460,2460,5678
20220401,1210,2460,2465,2460,2460,34414
20220401,1211,2460,2460,2460,2460,13093
20220401,1212,2460,2465,2460,2460,554387
20220401,1213,2460,2460,2455,2460,39910
20220401,1214,2460,2460,2455,2460,84015
20220401,1215,2455,2460,2455,2455,20063
20220401,1216,2455,2460,2455,2460,746
20220401,1217,2460,2460,2455,2460,8304
20220401,1218,2460,2460,2455,2460,106972
20220401,1219,2460,2465,2460,2460,45971
20220401,1220,2460,2460,2455,2455,1338
20220401,1221,2460,2460,2455,2460,128848
20220401,1222,2460,2460,2455,2455,2326
20220401,1223,2460,2460,2455,2460,676
20220401,1224,2460,2460,2460,2460,20676
20220401,1225,2460,2460,2455,2460,49887
20220401,1226,2460,2460,2455,2460,13591
20220401,1227,2455,2460,2455,2460,12057
20220401,1228,2460,2460,2455,2455,17837
20220401,1229,2460,2460,2455,2460,25482
20220401,1230,2460,2460,2455,2460,2348
20220401,1231,2460,2460,2460,2460,219168
20220401,1232,2460,2460,2455,2460,202962
20220401,1233,2460,2465,2460,2460,43428
20220401,1234,2460,2465,2460,2465,9779
20220401,1235,2465,2465,2465,2465,2551
20220401,1236,2465,2465,2460,2460,12349
20220401,1237,2465,2465,2465,2465,1
20220401,1238,2465,2465,2460,2460,648
20220401,1239,2460,2460,2460,2460,2000
20220401,1240,2465,2465,2460,2460,13901
20220401,1241,2465,2465,2460,2460,2427
20220401,1242,2465,2465,2460,2465,2695
20220401,1243,2460,2465,2460,2465,329
20220401,1244,2465,2465,2460,2465,17067
20220401,1245,2465,2465,2460,2465,8039
20220401,1246,2465,2465,2465,2465,4611
20220401,1247,2465,2465,2460,2465,23040
20220401,1248,2465,2465,2460,2465,1333
20220401,1249,2465,2465,2460,2460,31093
20220401,1250,2460,2465,2460,2465,3028
20220401,1251,2465,2465,2460,2465,2316
20220401,1252,2460,2465,2460,2465,15953
20220401,1253,2465,2465,2460,2465,12306
20220401,1254,2465,2465,2460,2465,10527
20220401,1255,2465,2465,2460,2465,12614
20220401,1256,2465,2465,2460,2465,11693
20220401,1257,2465,2465,2465,2465,1136
20220401,1258,2465,2465,2465,2465,605
20220401,1259,2465,2465,2460,2465,2658
20220401,1300,2465,2465,2460,2465,1101
20220401,1301,2465,2465,2460,2465,1285
20220401,1302,2465,2465,2460,2465,235
20220401,1303,2465,2465,2460,2465,1209
20220401,1304,2465,2465,2460,2465,8583
20220401,1305,2465,2465,2465,2465,9579
20220401,1306,2465,2465,2465,2465,50174
20220401,1307,2465,2465,2455,2460,1051628
20220401,1308,2460,2465,2460,2465,13074
20220401,1309,2465,2465,2460,2465,2901
20220401,1310,2465,2465,2465,2465,1712
20220401,1311,2465,2465,2460,2465,41344
20220401,1312,2465,2465,2460,2465,78300
20220401,1313,2465,2465,2460,2465,286776
20220401,1314,2465,2465,2465,2465,48438
20220401,1315,2465,2465,2460,2465,147778
20220401,1316,2465,2465,2465,2465,12157
20220401,1317,2465,2465,2465,2465,2435
20220401,1318,2465,2465,2460,2465,5237
20220401,1319,2465,2465,2465,2465,7445
20220401,1320,2465,2465,2460,2465,207408
20220401,1321,2465,2470,2460,2465,1422013
20220401,1322,2465,2470,2465,2465,9154
20220401,1323,2470,2470,2465,2465,64947
20220401,1324,2465,2470,2460,2465,434681
20220401,1325,2465,2465,2465,2465,421184
20220401,1326,2465,2470,2460,2465,171645
20220401,1327,2465,2465,2465,2465,17245
20220401,1328,2465,2465,2465,2465,16551
20220401,1329,2465,2465,2460,2460,5194
20220401,1330,2460,2465,2460,2465,11019
20220401,1331,2460,2465,2460,2460,6777
20220401,1332,2465,2465,2460,2460,1806
20220401,1333,2465,2465,2460,2460,1314
20220401,1334,2460,2470,2460,2465,290004
20220401,1335,2470,2470,2465,2470,71436
20220401,1336,2465,2470,2465,2470,710
20220401,1337,2470,2470,2465,2470,29435
20220401,1338,2470,2470,2465,2465,2490
20220401,1339,2465,2470,2465,2465,7845
20220401,1340,2470,2470,2465,2470,38725
20220401,1341,2465,2470,2465,2470,10288
20220401,1342,2470,2470,2465,2465,17107
20220401,1343,2465,2470,2465,2470,72701
20220401,1344,2470,2470,2465,2470,1610893
20220401,1345,2470,2470,2465,2470,36358
20220401,1346,2465,2470,2465,2465,7033
20220401,1347,2470,2470,2465,2470,1796
20220401,1348,2470,2470,2470,2470,8799
20220401,1349,2470,2470,2465,2470,5964
20220401,1350,2465,2470,2465,2470,31209
20220401,1351,2470,2470,2470,2470,4814
20220401,1352,2465,2470,2465,2470,46812
20220401,1353,2470,2470,2465,2470,276198
20220401,1354,2470,2470,2465,2470,233233
20220401,1355,2470,2470,2465,2465,108935
20220401,1356,2470,2470,2465,2470,17439
20220401,1357,2470,2470,2465,2465,28365
20220401,1358,2470,2470,2465,2465,50738
20220401,1359,2470,2470,2465,2470,62934
20220401,1400,2470,2470,2470,2470,1936
20220401,1401,2470,2470,2465,2470,11708
20220401,1402,2465,2470,2465,2470,1488
20220401,1403,2470,2470,2465,2465,32322
20220401,1404,2465,2470,2465,2470,130845
20220401,1405,2470,2470,2465,2470,48033
20220401,1406,2465,2470,2465,2465,620948
20220401,1407,2465,2465,2460,2465,58009
20220401,1408,2465,2465,2460,2460,14213
20220401,1409,2465,2465,2460,2460,178549
20220401,1410,2465,2465,2465,2465,221032
20220401,1411,2465,2465,2460,2465,7228
20220401,1412,2460,2465,2460,2465,13827
20220401,1413,2465,2465,2460,2460,19903
20220401,1414,2460,2465,2460,2465,7651
20220401,1415,2465,2465,2460,2465,1668
20220401,1416,2460,2465,2460,2460,28794
20220401,1417,2460,2465,2460,2460,35560
20220401,1418,2460,2465,2460,2460,8588
20220401,1419,2465,2465,2460,2465,11398
20220401,1420,2465,2465,2465,2465,8636
20220401,1421,2465,2465,2460,2465,114021
20220401,1422,2465,2465,2460,2465,22252
20220401,1423,2465,2465,2460,2465,4839
20220401,1424,2465,2465,2460,2460,16745
20220401,1425,2465,2465,2460,2465,6859
20220401,1426,2460,2465,2460,2465,3297
20220401,1427,2465,2465,2460,2465,5985
20220401,1428,2465,2465,2465,2465,5212
20220401,1429,2465,2465,2460,2465,2198
20220401,1430,2465,2465,2465,2465,115029
20220401,1431,2460,2465,2460,2465,5616
20220401,1432,2460,2465,2460,2460,7182
20220401,1433,2460,2465,2460,2460,8529
20220401,1434,2465,2465,2465,2465,10731
20220401,1435,2465,2465,2460,2465,89654
20220401,1436,2465,2465,2460,2465,489004
20220401,1437,2465,2470,2465,2470,24023
20220401,1438,2470,2470,2465,2465,884668
20220401,1439,2465,2465,2460,2465,17734
20220401,1440,2465,2465,2465,2465,10892
20220401,1441,2465,2465,2460,2465,10751
20220401,1442,2465,2465,2460,2465,36956
20220401,1443,2460,2465,2460,2465,18834
20220401,1444,2460,2465,2460,2460,12339
20220401,1445,2460,2465,2460,2465,25402
20220401,1446,2460,2465,2460,2465,9556
20220401,1447,2465,2465,2460,2460,9644
20220401,1448,2460,2465,2460,2465,83747
20220401,1449,2465,2465,2460,2465,16582
20220401,1450,2465,2465,2460,2465,40261
20220401,1451,2465,2465,2460,2465,4077
20220401,1452,2465,2465,2460,2460,129400
20220401,1453,2465,2465,2460,2465,6771
20220401,1454,2465,2465,2460,2465,53232
20220401,1455,2465,2465,2465,2465,16389
20220401,1456,2465,2465,2460,2465,32859
20220401,1457,2465,2470,2465,2465,740960
20220401,1458,2465,2465,2460,2465,83226
20220401,1459,2465,2465,2465,2465,95420
20220401,1500,2470,2470,2465,2470,66128
20220401,1501,2470,2470,2465,2465,31144
20220401,1502,2470,2470,2470,2470,56415
20220401,1503,2465,2470,2465,2470,8699
20220401,1504,2470,2470,2465,2470,51637
20220401,1505,2470,2470,2465,2465,36671
20220401,1506,2470,2470,2465,2465,16204
20220401,1507,2470,2470,2465,2470,49071
20220401,1508,2465,2475,2465,2470,1962499
20220401,1509,2470,2475,2470,2470,381621
20220401,1510,2465,2475,2465,2470,64220
20220401,1511,2470,2470,2465,2470,86254
20220401,1512,2470,2470,2465,2470,484650
20220401,1513,2470,2470,2465,2470,198818
20220401,1514,2470,2475,2470,2470,254144
20220401,1515,2470,2470,2465,2470,47153
20220401,1516,2465,2470,2465,2465,57178
20220401,1517,2470,2470,2465,2470,68998
20220401,1518,2470,2470,2465,2470,19775
20220401,1519,2470,2470,2465,2470,42774
20220401,1520,2470,2470,2465,2470,69109
20220401,1530,2465,2465,2465,2465,1730887