날짜,시간,시가,고가,저가,종가,거래량
20220404,0901,19930,19930,19875,19885,289162
20220404,0902,19880,19885,19810,19850,250978
20220404,0903,19850,19850,19810,19845,248509
20220404,0904,19840,19885,19830,19865,96338
20220404,0905,19860,19870,19835,19845,94886
20220404,0906,19850,19860,19830,19860,123319
20220404,0907,19865,19885,19855,19860,52984
20220404,0908,19865,19865,19840,19850,72695
20220404,0909,19845,19850,19830,19850,85064
20220404,0910,19845,19880,19835,19875,34818
20220404,0911,19875,19900,19870,19900,155624
20220404,0912,19895,19910,19885,19905,86287
20220404,0913,19900,19915,19885,19885,102029
20220404,0914,19890,19910,19880,19885,39045
20220404,0915,19890,19910,19885,19905,65788
20220404,0916,19905,19935,19895,19930,139124
20220404,0917,19930,19970,19930,19970,110265
20220404,0918,19965,20010,19965,20000,122162
20220404,0919,20005,20020,19990,19990,64626
20220404,0920,19990,19990,19975,19980,42293
20220404,0921,19985,19995,19975,19985,45378
20220404,0922,19990,20000,19970,19995,28430
20220404,0923,20000,20020,19995,20005,33651
20220404,0924,20005,20025,20005,20020,35737
20220404,0925,20025,20060,20025,20050,58464
20220404,0926,20050,20075,20045,20075,55756
20220404,0927,20075,20085,20070,20085,62793
20220404,0928,20085,20090,20070,20080,62227
20220404,0929,20085,20095,20070,20075,26604
20220404,0930,20075,20090,20070,20090,25673
20220404,0931,20090,20110,20065,20070,61548
20220404,0932,20070,20075,20045,20070,71505
20220404,0933,20060,20080,20060,20065,23853
20220404,0934,20060,20065,20060,20060,17744
20220404,0935,20060,20060,20045,20045,25479
20220404,0936,20045,20045,20010,20010,92201
20220404,0937,20015,20030,20010,20015,21773
20220404,0938,20015,20015,20005,20005,41969
20220404,0939,20010,20035,20010,20030,15390
20220404,0940,20030,20040,20025,20030,18679
20220404,0941,20025,20035,20020,20030,12883
20220404,0942,20025,20060,20025,20055,36031
20220404,0943,20060,20080,20055,20060,91751
20220404,0944,20060,20070,20055,20065,10770
20220404,0945,20065,20090,20065,20090,43297
20220404,0946,20090,20120,20090,20100,119124
20220404,0947,20100,20100,20080,20080,45420
20220404,0948,20080,20080,20070,20070,14840
20220404,0949,20075,20090,20075,20085,25583
20220404,0950,20085,20105,20080,20100,12639
20220404,0951,20105,20125,20095,20120,66870
20220404,0952,20115,20120,20110,20115,15347
20220404,0953,20115,20125,20115,20115,77778
20220404,0954,20115,20130,20105,20125,68978
20220404,0955,20125,20135,20120,20125,10099
20220404,0956,20125,20130,20115,20125,17679
20220404,0957,20125,20125,20110,20115,17396
20220404,0958,20120,20135,20120,20135,58258
20220404,0959,20135,20155,20130,20145,41337
20220404,1000,20145,20145,20135,20135,15742
20220404,1001,20135,20140,20120,20130,17600
20220404,1002,20125,20135,20115,20130,19636
20220404,1003,20125,20130,20120,20125,3073
20220404,1004,20120,20120,20110,20110,12067
20220404,1005,20110,20115,20100,20115,66622
20220404,1006,20120,20125,20105,20110,6903
20220404,1007,20110,20110,20100,20110,4760
20220404,1008,20110,20110,20100,20105,6969
20220404,1009,20105,20120,20105,20120,9340
20220404,1010,20115,20130,20115,20130,11902
20220404,1011,20130,20150,20130,20130,75600
20220404,1012,20130,20130,20115,20120,10264
20220404,1013,20120,20130,20115,20120,17130
20220404,1014,20115,20125,20110,20125,17385
20220404,1015,20130,20150,20125,20140,16497
20220404,1016,20140,20160,20140,20160,75987
20220404,1017,20160,20175,20150,20165,54674
20220404,1018,20160,20175,20155,20170,19016
20220404,1019,20170,20180,20170,20180,55049
20220404,1020,20185,20195,20180,20190,55575
20220404,1021,20195,20200,20180,20195,38960
20220404,1022,20195,20200,20185,20190,51933
20220404,1023,20190,20200,20190,20195,36022
20220404,1024,20195,20210,20190,20205,68817
20220404,1025,20205,20220,20205,20220,18330
20220404,1026,20215,20220,20190,20190,46108
20220404,1027,20190,20190,20175,20180,32873
20220404,1028,20185,20185,20170,20175,57120
20220404,1029,20175,20190,20175,20185,34623
20220404,1030,20185,20195,20180,20180,35332
20220404,1031,20185,20195,20180,20185,4638
20220404,1032,20180,20190,20180,20190,7968
20220404,1033,20190,20205,20190,20205,16832
20220404,1034,20205,20210,20200,20200,96701
20220404,1035,20200,20200,20195,20200,5337
20220404,1036,20205,20220,20200,20205,71708
20220404,1037,20205,20205,20170,20175,26376
20220404,1038,20170,20180,20170,20175,34701
20220404,1039,20175,20185,20170,20175,38414
20220404,1040,20175,20180,20170,20175,4670
20220404,1041,20175,20180,20165,20165,9563
20220404,1042,20170,20170,20160,20165,2653
20220404,1043,20160,20170,20160,20165,20196
20220404,1044,20165,20165,20160,20160,3609
20220404,1045,20160,20175,20160,20170,14893
20220404,1046,20170,20170,20165,20170,6607
20220404,1047,20170,20170,20150,20150,28108
20220404,1048,20150,20155,20150,20155,5682
20220404,1049,20160,20160,20155,20155,11063
20220404,1050,20155,20155,20150,20150,4169
20220404,1051,20155,20170,20150,20155,30443
20220404,1052,20155,20180,20150,20175,25302
20220404,1053,20180,20195,20180,20190,23044
20220404,1054,20185,20190,20185,20185,12395
20220404,1055,20185,20185,20170,20170,8680
20220404,1056,20170,20170,20160,20165,10716
20220404,1057,20160,20165,20145,20150,28680
20220404,1058,20145,20160,20145,20150,11279
20220404,1059,20150,20160,20150,20160,17493
20220404,1100,20160,20160,20150,20150,10311
20220404,1101,20150,20160,20150,20160,8059
20220404,1102,20155,20160,20150,20155,11460
20220404,1103,20160,20185,20160,20175,25015
20220404,1104,20175,20185,20175,20180,19007
20220404,1105,20185,20195,20185,20185,36084
20220404,1106,20185,20200,20185,20190,5415
20220404,1107,20190,20195,20180,20185,18325
20220404,1108,20185,20185,20180,20185,7569
20220404,1109,20185,20195,20185,20190,17350
20220404,1110,20190,20200,20190,20195,10667
20220404,1111,20195,20200,20190,20195,19698
20220404,1112,20195,20220,20195,20220,112221
20220404,1113,20220,20240,20215,20235,168158
20220404,1114,20235,20240,20220,20225,83049
20220404,1115,20225,20225,20210,20210,28655
20220404,1116,20210,20215,20200,20205,33375
20220404,1117,20205,20205,20200,20200,1508
20220404,1118,20200,20205,20190,20195,11118
20220404,1119,20195,20195,20190,20190,13078
20220404,1120,20190,20190,20185,20190,3133
20220404,1121,20190,20195,20185,20190,853
20220404,1122,20195,20200,20190,20200,5339
20220404,1123,20200,20200,20190,20190,10246
20220404,1124,20195,20205,20190,20205,16310
20220404,1125,20200,20200,20190,20190,5862
20220404,1126,20185,20190,20180,20180,29074
20220404,1127,20185,20190,20175,20175,20001
20220404,1128,20175,20180,20170,20175,13970
20220404,1129,20170,20175,20165,20165,17283
20220404,1130,20165,20175,20165,20175,4528
20220404,1131,20175,20180,20165,20175,912
20220404,1132,20175,20175,20170,20175,751
20220404,1133,20175,20190,20170,20180,6398
20220404,1134,20190,20190,20180,20185,8633
20220404,1135,20185,20185,20180,20180,2587
20220404,1136,20180,20190,20180,20185,7455
20220404,1137,20185,20185,20180,20185,1582
20220404,1138,20185,20195,20185,20190,7623
20220404,1139,20185,20195,20185,20190,5761
20220404,1140,20190,20190,20175,20180,34668
20220404,1141,20180,20185,20165,20165,12021
20220404,1142,20165,20170,20165,20170,341
20220404,1143,20170,20175,20170,20170,3630
20220404,1144,20170,20180,20170,20175,2902
20220404,1145,20175,20190,20175,20190,7151
20220404,1146,20185,20190,20185,20190,4909
20220404,1147,20195,20195,20185,20185,10991
20220404,1148,20185,20190,20185,20190,5294
20220404,1149,20190,20195,20185,20195,10129
20220404,1150,20200,20205,20195,20205,16116
20220404,1151,20205,20210,20195,20210,26541
20220404,1152,20210,20215,20205,20215,17908
20220404,1153,20210,20210,20205,20205,40303
20220404,1154,20205,20210,20200,20205,1275
20220404,1155,20205,20205,20200,20200,3243
20220404,1156,20200,20205,20185,20185,15221
20220404,1157,20185,20190,20185,20190,12900
20220404,1158,20195,20205,20190,20205,12024
20220404,1159,20205,20215,20205,20215,6031
20220404,1200,20215,20220,20210,20210,11954
20220404,1201,20210,20215,20195,20200,4060
20220404,1202,20200,20205,20195,20195,1631
20220404,1203,20200,20200,20200,20200,532
20220404,1204,20200,20205,20200,20205,1807
20220404,1205,20210,20210,20195,20200,10731
20220404,1206,20195,20200,20190,20195,12822
20220404,1207,20195,20195,20185,20185,28747
20220404,1208,20185,20185,20180,20185,6591
20220404,1209,20185,20185,20180,20180,26968
20220404,1210,20185,20185,20175,20185,14063
20220404,1211,20180,20185,20175,20180,10659
20220404,1212,20175,20175,20170,20175,7526
20220404,1213,20175,20180,20170,20180,7041
20220404,1214,20180,20185,20180,20185,7277
20220404,1215,20180,20185,20170,20175,5981
20220404,1216,20175,20190,20175,20180,14169
20220404,1217,20180,20180,20180,20180,24085
20220404,1218,20185,20190,20185,20185,14134
20220404,1219,20190,20190,20185,20190,3424
20220404,1220,20185,20200,20185,20195,21453
20220404,1221,20200,20205,20195,20195,27468
20220404,1222,20195,20205,20195,20200,26460
20220404,1223,20200,20200,20200,20200,4007
20220404,1224,20195,20195,20190,20190,23138
20220404,1225,20190,20190,20185,20185,1083
20220404,1226,20190,20190,20190,20190,5928
20220404,1227,20185,20185,20175,20185,78239
20220404,1228,20180,20190,20180,20185,10053
20220404,1229,20185,20190,20180,20180,4913
20220404,1230,20180,20180,20175,20175,4196
20220404,1231,20175,20175,20170,20175,21747
20220404,1232,20175,20180,20170,20180,4108
20220404,1233,20175,20175,20170,20170,26095
20220404,1234,20175,20175,20170,20170,3276
20220404,1235,20170,20180,20170,20180,1708
20220404,1236,20175,20185,20175,20180,10229
20220404,1237,20185,20190,20180,20180,4537
20220404,1238,20180,20185,20175,20175,4546
20220404,1239,20175,20175,20175,20175,3488
20220404,1240,20175,20180,20175,20180,3582
20220404,1241,20180,20185,20180,20185,7726
20220404,1242,20190,20190,20185,20185,6238
20220404,1243,20180,20190,20180,20185,475
20220404,1244,20180,20180,20175,20175,2302
20220404,1245,20180,20185,20180,20185,789
20220404,1246,20180,20185,20180,20185,3651
20220404,1247,20185,20185,20180,20185,41418
20220404,1248,20190,20190,20185,20190,19152
20220404,1249,20190,20200,20190,20195,13924
20220404,1250,20195,20200,20190,20195,2513
20220404,1251,20195,20200,20195,20195,2483
20220404,1252,20195,20195,20190,20190,9156
20220404,1253,20190,20195,20190,20190,6947
20220404,1254,20195,20195,20190,20195,2920
20220404,1255,20195,20205,20195,20205,52880
20220404,1256,20205,20205,20200,20205,3880
20220404,1257,20210,20210,20205,20205,19365
20220404,1258,20205,20205,20200,20200,4074
20220404,1259,20200,20200,20195,20195,4484
20220404,1300,20200,20205,20200,20200,12788
20220404,1301,20200,20210,20200,20210,6954
20220404,1302,20210,20215,20205,20205,4367
20220404,1303,20205,20215,20205,20215,8288
20220404,1304,20215,20215,20210,20215,22396
20220404,1305,20215,20230,20215,20225,83381
20220404,1306,20225,20230,20220,20220,28974
20220404,1307,20220,20220,20210,20215,24194
20220404,1308,20215,20220,20210,20220,4330
20220404,1309,20220,20220,20215,20215,5822
20220404,1310,20215,20220,20215,20215,27751
20220404,1311,20215,20215,20205,20210,756
20220404,1312,20210,20210,20205,20205,13505
20220404,1313,20210,20210,20200,20205,2193
20220404,1314,20205,20205,20200,20205,8865
20220404,1315,20205,20205,20200,20205,2025
20220404,1316,20200,20205,20200,20205,76
20220404,1317,20205,20210,20205,20205,1418
20220404,1318,20200,20200,20190,20190,17841
20220404,1319,20190,20190,20180,20185,37342
20220404,1320,20185,20190,20185,20190,3045
20220404,1321,20190,20195,20190,20195,6174
20220404,1322,20190,20195,20190,20195,2058
20220404,1323,20195,20200,20195,20200,21087
20220404,1324,20205,20205,20195,20195,9326
20220404,1325,20195,20195,20195,20195,46
20220404,1326,20200,20200,20195,20200,3221
20220404,1327,20200,20205,20200,20205,6202
20220404,1328,20200,20200,20200,20200,5644
20220404,1329,20205,20210,20205,20210,7222
20220404,1330,20210,20220,20205,20220,21669
20220404,1331,20220,20220,20210,20210,13422
20220404,1332,20210,20215,20210,20210,15442
20220404,1333,20205,20210,20205,20205,2725
20220404,1334,20200,20205,20195,20200,4942
20220404,1335,20200,20205,20200,20200,1636
20220404,1336,20200,20200,20195,20200,2517
20220404,1337,20200,20205,20200,20205,2934
20220404,1338,20205,20205,20200,20200,1119
20220404,1339,20200,20200,20195,20195,12454
20220404,1340,20200,20200,20190,20200,2089
20220404,1341,20205,20210,20205,20210,32562
20220404,1342,20210,20210,20210,20210,10431
20220404,1343,20205,20215,20200,20215,2380
20220404,1344,20210,20210,20210,20210,1140
20220404,1345,20205,20210,20205,20210,13138
20220404,1346,20210,20210,20200,20200,28510
20220404,1347,20205,20210,20205,20205,712
20220404,1348,20210,20210,20210,20210,67
20220404,1349,20205,20210,20205,20210,4338
20220404,1350,20210,20210,20205,20210,801
20220404,1351,20210,20210,20210,20210,1403
20220404,1352,20215,20220,20210,20215,35063
20220404,1353,20210,20210,20200,20200,4530
20220404,1354,20200,20200,20190,20195,18999
20220404,1355,20195,20200,20195,20200,360
20220404,1356,20200,20200,20200,20200,1073
20220404,1357,20200,20200,20195,20200,295
20220404,1358,20200,20205,20200,20205,1869
20220404,1359,20210,20210,20205,20210,7455
20220404,1400,20210,20215,20210,20215,21608
20220404,1401,20220,20220,20215,20215,32870
20220404,1402,20215,20215,20205,20210,2425
20220404,1403,20210,20215,20200,20205,1912
20220404,1404,20200,20210,20200,20210,413
20220404,1405,20210,20210,20205,20210,4936
20220404,1406,20210,20210,20205,20205,2794
20220404,1407,20205,20210,20200,20210,3432
20220404,1408,20215,20215,20210,20210,677
20220404,1409,20215,20215,20205,20205,1582
20220404,1410,20205,20210,20200,20205,3507
20220404,1411,20205,20205,20200,20200,9110
20220404,1412,20200,20200,20200,20200,11796
20220404,1413,20195,20205,20195,20205,2797
20220404,1414,20205,20210,20195,20200,616
20220404,1415,20200,20205,20200,20205,268
20220404,1416,20205,20215,20205,20210,16138
20220404,1417,20210,20215,20210,20215,6383
20220404,1418,20215,20215,20210,20215,7007
20220404,1419,20215,20215,20210,20210,6129
20220404,1420,20210,20215,20210,20215,8988
20220404,1421,20215,20225,20215,20225,29194
20220404,1422,20225,20240,20225,20230,55175
20220404,1423,20230,20230,20220,20220,20704
20220404,1424,20220,20220,20210,20210,15675
20220404,1425,20210,20215,20205,20210,20352
20220404,1426,20210,20210,20205,20210,4102
20220404,1427,20210,20225,20210,20225,20189
20220404,1428,20230,20230,20225,20230,4902
20220404,1429,20230,20230,20220,20220,8686
20220404,1430,20220,20220,20215,20220,1137
20220404,1431,20220,20260,20220,20250,181067
20220404,1432,20250,20250,20240,20250,48011
20220404,1433,20250,20250,20230,20240,3811
20220404,1434,20240,20245,20235,20240,8952
20220404,1435,20245,20250,20240,20245,10976
20220404,1436,20240,20250,20240,20250,4164
20220404,1437,20250,20265,20245,20260,44975
20220404,1438,20255,20265,20255,20265,22380
20220404,1439,20260,20270,20260,20270,38427
20220404,1440,20265,20270,20260,20260,31180
20220404,1441,20260,20280,20260,20280,70903
20220404,1442,20285,20300,20280,20295,50093
20220404,1443,20295,20300,20290,20295,37041
20220404,1444,20295,20300,20285,20290,7375
20220404,1445,20290,20295,20290,20295,7623
20220404,1446,20295,20300,20295,20295,23888
20220404,1447,20290,20295,20285,20295,59987
20220404,1448,20295,20300,20290,20295,13671
20220404,1449,20295,20295,20285,20295,4056
20220404,1450,20295,20295,20285,20290,6672
20220404,1451,20295,20295,20285,20285,8024
20220404,1452,20285,20295,20285,20290,9997
20220404,1453,20290,20295,20290,20295,46251
20220404,1454,20295,20305,20295,20305,61482
20220404,1455,20305,20320,20305,20315,69101
20220404,1456,20315,20325,20315,20320,72033
20220404,1457,20315,20315,20310,20310,17167
20220404,1458,20310,20310,20305,20310,10241
20220404,1459,20310,20310,20300,20300,6923
20220404,1500,20300,20310,20295,20310,19568
20220404,1501,20310,20310,20305,20310,76864
20220404,1502,20305,20310,20300,20310,65788
20220404,1503,20310,20315,20300,20310,104655
20220404,1504,20305,20310,20300,20300,151864
20220404,1505,20300,20310,20295,20295,155310
20220404,1506,20300,20310,20295,20305,61831
20220404,1507,20300,20310,20300,20305,4037
20220404,1508,20310,20315,20305,20305,60458
20220404,1509,20310,20310,20300,20300,69807
20220404,1510,20305,20305,20295,20295,52156
20220404,1511,20300,20305,20295,20300,4089
20220404,1512,20305,20305,20295,20305,6338
20220404,1513,20305,20310,20300,20305,8762
20220404,1514,20305,20310,20300,20305,18203
20220404,1515,20310,20310,20305,20305,23659
20220404,1516,20305,20305,20290,20295,19398
20220404,1517,20300,20305,20295,20300,26083
20220404,1518,20300,20305,20295,20300,38404
20220404,1519,20305,20305,20295,20295,21559
20220404,1520,20295,20305,20290,20295,80071
20220404,1530,20305,20305,20305,20305,179438