날짜,시간,시가,고가,저가,종가,거래량
20220407,0901,2535,2540,2535,2535,2390827
20220407,0902,2535,2545,2535,2535,5118943
20220407,0903,2540,2540,2530,2535,882478
20220407,0904,2535,2540,2530,2535,855191
20220407,0905,2535,2540,2530,2535,1025400
20220407,0906,2535,2540,2535,2540,409840
20220407,0907,2540,2545,2535,2540,3633581
20220407,0908,2540,2545,2535,2540,812983
20220407,0909,2540,2540,2535,2535,639727
20220407,0910,2535,2540,2530,2540,2507256
20220407,0911,2535,2540,2530,2530,1018286
20220407,0912,2530,2535,2530,2535,1003519
20220407,0913,2535,2535,2530,2535,71323
20220407,0914,2535,2535,2530,2535,45786
20220407,0915,2535,2535,2530,2530,156274
20220407,0916,2535,2535,2525,2530,2719774
20220407,0917,2530,2535,2530,2535,162316
20220407,0918,2535,2540,2530,2535,2015726
20220407,0919,2535,2540,2530,2535,1014564
20220407,0920,2535,2545,2535,2540,3227420
20220407,0921,2545,2545,2540,2545,192641
20220407,0922,2545,2545,2540,2545,229486
20220407,0923,2540,2545,2540,2540,1488286
20220407,0924,2540,2545,2535,2540,1249776
20220407,0925,2540,2540,2535,2540,29179
20220407,0926,2535,2540,2535,2535,128433
20220407,0927,2535,2540,2535,2540,98982
20220407,0928,2540,2545,2535,2540,1202512
20220407,0929,2540,2545,2540,2540,207345
20220407,0930,2540,2545,2535,2545,980900
20220407,0931,2540,2540,2535,2540,228822
20220407,0932,2540,2545,2535,2540,174515
20220407,0933,2545,2545,2540,2540,486565
20220407,0934,2540,2545,2535,2540,178152
20220407,0935,2535,2540,2535,2535,102360
20220407,0936,2535,2540,2535,2540,245331
20220407,0937,2540,2545,2540,2540,50642
20220407,0938,2545,2545,2540,2540,175209
20220407,0939,2540,2545,2535,2540,720052
20220407,0940,2540,2545,2540,2545,27073
20220407,0941,2540,2545,2535,2535,132075
20220407,0942,2535,2540,2535,2535,2750
20220407,0943,2535,2540,2535,2535,15525
20220407,0944,2535,2540,2535,2535,26741
20220407,0945,2535,2540,2535,2540,21552
20220407,0946,2540,2540,2535,2540,10601
20220407,0947,2540,2540,2535,2535,9016
20220407,0948,2535,2540,2535,2535,12202
20220407,0949,2535,2540,2535,2535,22604
20220407,0950,2535,2540,2535,2535,18577
20220407,0951,2540,2540,2535,2535,23051
20220407,0952,2535,2545,2535,2545,2282379
20220407,0953,2540,2540,2535,2535,102843
20220407,0954,2540,2540,2535,2540,49073
20220407,0955,2535,2540,2535,2535,14991
20220407,0956,2540,2540,2535,2540,60649
20220407,0957,2540,2540,2535,2535,51601
20220407,0958,2535,2540,2535,2535,2293024
20220407,0959,2535,2540,2535,2535,198468
20220407,1000,2535,2535,2530,2535,498774
20220407,1001,2535,2540,2535,2535,388560
20220407,1002,2535,2540,2535,2540,73114
20220407,1003,2535,2540,2535,2540,8963
20220407,1004,2540,2540,2535,2540,42480
20220407,1005,2540,2540,2535,2540,19696
20220407,1006,2540,2545,2535,2540,2730940
20220407,1007,2540,2540,2535,2535,66234
20220407,1008,2540,2540,2535,2540,25009
20220407,1009,2540,2540,2535,2535,35824
20220407,1010,2540,2540,2530,2535,1614599
20220407,1011,2535,2540,2535,2540,65075
20220407,1012,2540,2540,2535,2535,16622
20220407,1013,2535,2535,2530,2535,544220
20220407,1014,2535,2540,2535,2535,21447
20220407,1015,2535,2540,2530,2540,204261
20220407,1016,2540,2540,2530,2535,249934
20220407,1017,2535,2535,2530,2535,174687
20220407,1018,2530,2540,2530,2535,125041
20220407,1019,2540,2540,2535,2535,8075
20220407,1020,2535,2535,2535,2535,33092
20220407,1021,2535,2540,2535,2540,19164
20220407,1022,2540,2540,2535,2535,7249
20220407,1023,2540,2540,2535,2540,17988
20220407,1024,2535,2540,2535,2535,10907
20220407,1025,2540,2545,2535,2540,2377604
20220407,1026,2545,2550,2540,2545,3221695
20220407,1027,2545,2550,2545,2545,78110
20220407,1028,2550,2550,2545,2550,500290
20220407,1029,2545,2550,2545,2545,369445
20220407,1030,2545,2550,2545,2545,68987
20220407,1031,2545,2550,2545,2550,1017327
20220407,1032,2550,2550,2545,2550,254442
20220407,1033,2545,2550,2545,2545,120834
20220407,1034,2545,2550,2545,2545,59327
20220407,1035,2545,2550,2545,2545,34555
20220407,1036,2545,2550,2545,2545,421734
20220407,1037,2545,2550,2545,2545,204326
20220407,1038,2550,2550,2540,2540,291416
20220407,1039,2540,2545,2540,2545,10191
20220407,1040,2545,2550,2540,2545,361045
20220407,1041,2545,2550,2540,2550,167367
20220407,1042,2545,2550,2540,2545,106498
20220407,1043,2545,2545,2540,2545,131960
20220407,1044,2545,2545,2540,2540,5080
20220407,1045,2540,2545,2540,2540,5183
20220407,1046,2545,2545,2540,2540,1211679
20220407,1047,2540,2545,2535,2545,249767
20220407,1048,2545,2545,2540,2545,43669
20220407,1049,2545,2545,2540,2540,28528
20220407,1050,2545,2545,2540,2540,22260
20220407,1051,2545,2545,2540,2545,77188
20220407,1052,2545,2550,2540,2545,1454869
20220407,1053,2545,2550,2545,2545,88043
20220407,1054,2545,2550,2545,2545,27508
20220407,1055,2545,2550,2545,2545,76593
20220407,1056,2550,2550,2545,2545,139087
20220407,1057,2545,2550,2540,2545,510833
20220407,1058,2545,2550,2545,2550,52125
20220407,1059,2550,2550,2545,2545,11411
20220407,1100,2545,2550,2545,2550,138246
20220407,1101,2545,2555,2545,2550,2977978
20220407,1102,2550,2555,2550,2550,41059
20220407,1103,2550,2560,2550,2555,2454969
20220407,1104,2555,2555,2550,2555,232332
20220407,1105,2555,2555,2550,2555,944850
20220407,1106,2555,2560,2550,2555,507658
20220407,1107,2555,2560,2555,2555,454373
20220407,1108,2560,2560,2550,2555,33596
20220407,1109,2550,2555,2550,2555,541168
20220407,1110,2555,2555,2550,2550,30330
20220407,1111,2550,2555,2550,2550,12507
20220407,1112,2550,2560,2550,2560,673114
20220407,1113,2560,2560,2550,2555,85217
20220407,1114,2555,2560,2555,2555,79538
20220407,1115,2560,2560,2555,2555,41210
20220407,1116,2560,2560,2555,2560,90878
20220407,1117,2555,2560,2555,2555,90479
20220407,1118,2560,2560,2555,2555,24353
20220407,1119,2555,2560,2555,2560,15543
20220407,1120,2555,2560,2555,2555,18747
20220407,1121,2555,2565,2555,2560,2327073
20220407,1122,2565,2565,2560,2565,155363
20220407,1123,2560,2565,2560,2560,14393
20220407,1124,2565,2565,2555,2560,1616049
20220407,1125,2560,2565,2560,2560,57752
20220407,1126,2565,2565,2555,2560,216446
20220407,1127,2565,2565,2555,2555,80970
20220407,1128,2555,2560,2555,2560,76890
20220407,1129,2560,2560,2555,2555,68305
20220407,1130,2555,2560,2555,2555,5734
20220407,1131,2560,2560,2555,2560,269163
20220407,1132,2555,2560,2555,2560,57873
20220407,1133,2555,2560,2555,2560,57956
20220407,1134,2560,2560,2555,2560,334877
20220407,1135,2560,2565,2560,2560,30641
20220407,1136,2565,2570,2560,2565,2302826
20220407,1137,2565,2570,2560,2565,52271
20220407,1138,2565,2570,2560,2565,328788
20220407,1139,2565,2570,2560,2565,202231
20220407,1140,2565,2570,2560,2565,1738532
20220407,1141,2565,2570,2560,2565,276503
20220407,1142,2565,2570,2565,2565,19993
20220407,1143,2565,2570,2565,2570,15415
20220407,1144,2565,2575,2565,2570,1726688
20220407,1145,2570,2575,2565,2570,329769
20220407,1146,2570,2570,2565,2570,431758
20220407,1147,2570,2570,2565,2565,17381
20220407,1148,2570,2570,2565,2565,31600
20220407,1149,2565,2575,2565,2570,541001
20220407,1150,2570,2570,2565,2570,55219
20220407,1151,2570,2570,2565,2570,318552
20220407,1152,2570,2570,2565,2565,187400
20220407,1153,2565,2570,2565,2570,33596
20220407,1154,2570,2570,2565,2570,19081
20220407,1155,2565,2570,2565,2570,39017
20220407,1156,2570,2570,2565,2570,44306
20220407,1157,2570,2570,2565,2565,3626
20220407,1158,2565,2570,2565,2565,31477
20220407,1159,2565,2570,2565,2570,144007
20220407,1200,2565,2575,2565,2570,1374041
20220407,1201,2565,2570,2565,2570,19535
20220407,1202,2565,2575,2565,2570,323621
20220407,1203,2570,2575,2565,2570,152237
20220407,1204,2575,2575,2570,2570,26878
20220407,1205,2570,2570,2565,2565,321911
20220407,1206,2565,2570,2565,2565,32773
20220407,1207,2570,2570,2565,2570,328665
20220407,1208,2570,2575,2565,2565,69726
20220407,1209,2570,2570,2565,2570,17205
20220407,1210,2565,2575,2565,2575,153593
20220407,1211,2570,2575,2570,2575,95110
20220407,1212,2570,2575,2565,2570,134649
20220407,1213,2570,2575,2570,2570,225850
20220407,1214,2575,2575,2570,2570,9700
20220407,1215,2570,2575,2570,2575,51281
20220407,1216,2570,2575,2570,2575,19065
20220407,1217,2570,2575,2570,2575,622793
20220407,1218,2575,2580,2570,2575,1716272
20220407,1219,2580,2580,2575,2575,26807
20220407,1220,2580,2580,2575,2575,280026
20220407,1221,2575,2575,2570,2570,138962
20220407,1222,2570,2575,2570,2570,57642
20220407,1223,2570,2575,2570,2570,763256
20220407,1224,2570,2575,2570,2570,74236
20220407,1225,2570,2575,2570,2570,286751
20220407,1226,2570,2575,2570,2570,73139
20220407,1227,2570,2575,2570,2575,411521
20220407,1228,2575,2580,2570,2575,723095
20220407,1229,2575,2580,2575,2575,140130
20220407,1230,2575,2580,2575,2575,60982
20220407,1231,2575,2580,2570,2575,245386
20220407,1232,2575,2575,2570,2575,446756
20220407,1233,2570,2580,2570,2570,56117
20220407,1234,2570,2575,2570,2575,100354
20220407,1235,2575,2575,2570,2575,481063
20220407,1236,2575,2575,2570,2570,11722
20220407,1237,2570,2575,2570,2570,46893
20220407,1238,2575,2575,2570,2570,64434
20220407,1239,2570,2575,2570,2575,400607
20220407,1240,2570,2575,2570,2575,215640
20220407,1241,2575,2575,2570,2575,29344
20220407,1242,2575,2575,2570,2570,17499
20220407,1243,2570,2575,2570,2570,94464
20220407,1244,2570,2575,2570,2570,9833
20220407,1245,2570,2575,2570,2575,51736
20220407,1246,2570,2575,2570,2570,19694
20220407,1247,2570,2575,2570,2570,27776
20220407,1248,2570,2575,2570,2570,131070
20220407,1249,2570,2575,2570,2570,86717
20220407,1250,2570,2575,2570,2570,69032
20220407,1251,2570,2575,2570,2570,53967
20220407,1252,2570,2575,2570,2570,80906
20220407,1253,2570,2575,2570,2570,17069
20220407,1254,2575,2575,2570,2575,74908
20220407,1255,2575,2575,2570,2575,10099
20220407,1256,2570,2575,2570,2570,17619
20220407,1257,2575,2575,2570,2570,9069
20220407,1258,2575,2575,2570,2575,6593
20220407,1259,2570,2575,2570,2570,217789
20220407,1300,2575,2580,2575,2575,598061
20220407,1301,2575,2580,2570,2575,83595
20220407,1302,2575,2575,2570,2570,128409
20220407,1303,2570,2575,2570,2570,54180
20220407,1304,2575,2575,2570,2575,7572
20220407,1305,2575,2575,2570,2570,28334
20220407,1306,2570,2575,2570,2575,22993
20220407,1307,2570,2570,2570,2570,3343
20220407,1308,2570,2570,2570,2570,17284
20220407,1309,2570,2575,2570,2570,10512
20220407,1310,2570,2575,2570,2575,156510
20220407,1311,2570,2575,2570,2575,155602
20220407,1312,2575,2575,2570,2575,316272
20220407,1313,2570,2575,2570,2575,102160
20220407,1314,2575,2575,2570,2575,66336
20220407,1315,2570,2575,2570,2570,19932
20220407,1316,2570,2575,2570,2570,26800
20220407,1317,2570,2575,2570,2570,11179
20220407,1318,2575,2575,2570,2570,12730
20220407,1319,2570,2575,2570,2570,163351
20220407,1320,2570,2570,2565,2565,1663332
20220407,1321,2565,2575,2565,2570,205583
20220407,1322,2570,2570,2565,2565,56442
20220407,1323,2565,2570,2565,2570,40849
20220407,1324,2565,2570,2565,2570,330047
20220407,1325,2570,2570,2565,2570,262896
20220407,1326,2570,2575,2570,2570,73539
20220407,1327,2570,2575,2570,2570,126878
20220407,1328,2570,2575,2570,2570,10893
20220407,1329,2570,2575,2565,2570,120777
20220407,1330,2570,2570,2565,2570,29530
20220407,1331,2565,2570,2565,2565,11783
20220407,1332,2565,2570,2565,2565,42702
20220407,1333,2565,2570,2565,2570,19346
20220407,1334,2570,2570,2560,2560,1842213
20220407,1335,2565,2565,2560,2560,679077
20220407,1336,2565,2565,2560,2560,62384
20220407,1337,2560,2565,2560,2560,44219
20220407,1338,2565,2565,2560,2565,185170
20220407,1339,2565,2565,2560,2565,104113
20220407,1340,2565,2565,2560,2560,5869
20220407,1341,2560,2565,2560,2560,80515
20220407,1342,2565,2565,2560,2565,13608
20220407,1343,2565,2565,2560,2560,231131
20220407,1344,2560,2565,2560,2560,64171
20220407,1345,2560,2565,2560,2565,66122
20220407,1346,2560,2565,2560,2560,34739
20220407,1347,2560,2565,2560,2565,19229
20220407,1348,2565,2570,2560,2570,568454
20220407,1349,2570,2570,2565,2565,329333
20220407,1350,2565,2570,2560,2565,295239
20220407,1351,2565,2565,2560,2565,44284
20220407,1352,2565,2565,2560,2565,62705
20220407,1353,2560,2570,2560,2565,98833
20220407,1354,2570,2570,2565,2565,69908
20220407,1355,2570,2570,2565,2565,2552
20220407,1356,2565,2570,2565,2570,22402
20220407,1357,2570,2570,2565,2570,574499
20220407,1358,2570,2570,2565,2570,1186419
20220407,1359,2570,2570,2565,2570,20477
20220407,1400,2570,2570,2565,2570,8151
20220407,1401,2570,2570,2565,2565,115826
20220407,1402,2565,2570,2565,2570,24198
20220407,1403,2570,2570,2565,2565,7708
20220407,1404,2565,2570,2565,2570,50293
20220407,1405,2570,2570,2565,2570,55259
20220407,1406,2570,2570,2565,2565,9649
20220407,1407,2565,2570,2565,2565,17848
20220407,1408,2570,2570,2565,2570,281
20220407,1409,2565,2570,2565,2570,2274
20220407,1410,2570,2570,2565,2565,13080
20220407,1411,2570,2570,2565,2570,18196
20220407,1412,2565,2570,2565,2565,89595
20220407,1413,2565,2570,2565,2565,4847
20220407,1414,2565,2570,2560,2560,1510502
20220407,1415,2560,2570,2560,2565,196923
20220407,1416,2565,2565,2565,2565,169536
20220407,1417,2565,2565,2565,2565,20879
20220407,1418,2565,2570,2565,2565,10362
20220407,1419,2565,2570,2565,2565,18163
20220407,1420,2565,2570,2565,2570,10819
20220407,1421,2570,2570,2565,2570,3035
20220407,1422,2570,2570,2565,2565,2454
20220407,1423,2565,2570,2565,2570,27225
20220407,1424,2565,2570,2565,2565,5808
20220407,1425,2565,2570,2565,2570,8532
20220407,1426,2565,2570,2565,2570,40362
20220407,1427,2570,2575,2565,2570,1409834
20220407,1428,2570,2575,2565,2570,1688107
20220407,1429,2570,2575,2570,2570,407977
20220407,1430,2570,2570,2565,2570,64363
20220407,1431,2570,2570,2565,2570,1074
20220407,1432,2570,2570,2565,2570,101675
20220407,1433,2565,2570,2565,2570,25017
20220407,1434,2570,2570,2565,2565,15238
20220407,1435,2565,2570,2565,2570,3965
20220407,1436,2565,2570,2565,2570,82639
20220407,1437,2570,2570,2565,2570,18957
20220407,1438,2570,2570,2565,2570,40943
20220407,1439,2570,2570,2565,2565,29219
20220407,1440,2565,2570,2560,2570,946588
20220407,1441,2570,2570,2565,2570,15185
20220407,1442,2570,2570,2565,2570,42124
20220407,1443,2570,2570,2560,2565,370284
20220407,1444,2565,2570,2565,2570,207671
20220407,1445,2570,2570,2565,2565,1720
20220407,1446,2570,2570,2565,2570,1683
20220407,1447,2570,2570,2565,2570,5230
20220407,1448,2565,2570,2565,2565,14145
20220407,1449,2565,2570,2565,2570,12247
20220407,1450,2565,2570,2565,2570,63024
20220407,1451,2570,2570,2565,2570,41311
20220407,1452,2565,2570,2565,2570,50568
20220407,1453,2570,2570,2565,2565,13490
20220407,1454,2570,2570,2565,2565,15232
20220407,1455,2565,2570,2560,2565,378643
20220407,1456,2565,2565,2560,2560,413230
20220407,1457,2565,2565,2560,2565,12171
20220407,1458,2560,2565,2560,2565,25889
20220407,1459,2565,2570,2560,2565,2089350
20220407,1500,2565,2570,2565,2565,90423
20220407,1501,2565,2570,2565,2565,90726
20220407,1502,2570,2570,2565,2570,11055
20220407,1503,2570,2570,2565,2570,28492
20220407,1504,2570,2570,2565,2565,10495
20220407,1505,2565,2570,2565,2565,492939
20220407,1506,2565,2570,2565,2565,16805
20220407,1507,2565,2570,2565,2570,242188
20220407,1508,2565,2570,2560,2560,155252
20220407,1509,2565,2565,2560,2560,30654
20220407,1510,2560,2565,2560,2560,147288
20220407,1511,2565,2565,2560,2565,141955
20220407,1512,2565,2565,2560,2560,18650
20220407,1513,2565,2565,2560,2565,34386
20220407,1514,2565,2565,2560,2560,17362
20220407,1515,2560,2565,2560,2560,104077
20220407,1516,2560,2565,2560,2560,136069
20220407,1517,2565,2565,2560,2560,52528
20220407,1518,2565,2565,2560,2565,116101
20220407,1519,2565,2565,2560,2560,356718
20220407,1520,2565,2565,2560,2560,435495
20220407,1530,2565,2565,2565,2565,3808911