날짜,시간,시가,고가,저가,종가,거래량
20220412,0901,2605,2605,2590,2600,3858002
20220412,0902,2600,2600,2590,2595,6437414
20220412,0903,2595,2600,2590,2590,1568038
20220412,0904,2595,2595,2580,2585,3595691
20220412,0905,2585,2590,2580,2590,2283228
20220412,0906,2590,2590,2585,2590,610023
20220412,0907,2590,2590,2585,2590,1370945
20220412,0908,2590,2590,2580,2585,5939004
20220412,0909,2585,2590,2580,2585,430355
20220412,0910,2580,2585,2580,2585,540285
20220412,0911,2580,2590,2580,2585,1225400
20220412,0912,2590,2590,2585,2585,665218
20220412,0913,2580,2585,2580,2585,524187
20220412,0914,2585,2585,2580,2585,246099
20220412,0915,2585,2590,2580,2585,339819
20220412,0916,2585,2595,2585,2590,1753805
20220412,0917,2590,2595,2585,2590,376771
20220412,0918,2595,2600,2590,2595,2725782
20220412,0919,2595,2595,2590,2595,2347384
20220412,0920,2590,2600,2590,2600,893238
20220412,0921,2595,2605,2595,2600,5591979
20220412,0922,2600,2605,2595,2605,600633
20220412,0923,2605,2605,2600,2605,233736
20220412,0924,2605,2605,2600,2600,242719
20220412,0925,2600,2605,2595,2595,722690
20220412,0926,2595,2600,2590,2595,1513125
20220412,0927,2600,2600,2590,2590,85392
20220412,0928,2595,2595,2590,2595,151473
20220412,0929,2590,2595,2590,2595,141990
20220412,0930,2590,2595,2590,2590,648899
20220412,0931,2590,2590,2585,2585,767782
20220412,0932,2590,2590,2585,2590,133477
20220412,0933,2585,2595,2585,2590,749746
20220412,0934,2590,2595,2585,2590,322708
20220412,0935,2590,2590,2585,2585,87656
20220412,0936,2590,2590,2580,2585,2198913
20220412,0937,2580,2590,2580,2585,655183
20220412,0938,2585,2590,2585,2585,910546
20220412,0939,2585,2595,2585,2590,523781
20220412,0940,2585,2590,2585,2585,9390
20220412,0941,2585,2590,2585,2585,1421847
20220412,0942,2585,2590,2585,2585,29197
20220412,0943,2585,2595,2585,2590,739860
20220412,0944,2590,2595,2585,2595,382459
20220412,0945,2590,2595,2590,2590,59829
20220412,0946,2595,2595,2590,2595,81700
20220412,0947,2595,2595,2590,2595,183579
20220412,0948,2595,2600,2590,2595,1226703
20220412,0949,2595,2595,2590,2590,468759
20220412,0950,2590,2600,2590,2595,317045
20220412,0951,2595,2600,2590,2595,98724
20220412,0952,2595,2600,2595,2600,20538
20220412,0953,2600,2600,2595,2600,2154122
20220412,0954,2600,2605,2595,2600,921208
20220412,0955,2600,2600,2595,2595,21599
20220412,0956,2595,2605,2595,2600,1420178
20220412,0957,2600,2605,2600,2600,223148
20220412,0958,2600,2605,2600,2600,120949
20220412,0959,2605,2605,2600,2605,729106
20220412,1000,2605,2610,2600,2605,2912090
20220412,1001,2610,2610,2600,2605,807329
20220412,1002,2605,2610,2605,2605,280197
20220412,1003,2610,2610,2605,2610,38257
20220412,1004,2605,2610,2600,2600,548810
20220412,1005,2605,2605,2600,2605,91457
20220412,1006,2605,2605,2600,2600,27728
20220412,1007,2600,2605,2600,2600,159867
20220412,1008,2600,2610,2600,2600,1416862
20220412,1009,2600,2605,2600,2600,72366
20220412,1010,2600,2605,2595,2600,885328
20220412,1011,2600,2605,2595,2600,1983449
20220412,1012,2600,2605,2600,2600,12637
20220412,1013,2600,2605,2600,2600,70752
20220412,1014,2600,2605,2600,2605,36253
20220412,1015,2605,2605,2600,2600,122585
20220412,1016,2600,2605,2600,2600,16713
20220412,1017,2600,2610,2600,2605,1057435
20220412,1018,2605,2605,2600,2605,142088
20220412,1019,2605,2605,2600,2605,1918337
20220412,1020,2605,2610,2600,2605,302791
20220412,1021,2610,2610,2605,2610,160393
20220412,1022,2605,2610,2600,2605,586745
20220412,1023,2605,2605,2600,2600,47593
20220412,1024,2605,2605,2600,2605,24946
20220412,1025,2605,2610,2605,2605,380902
20220412,1026,2605,2610,2605,2610,870812
20220412,1027,2605,2610,2605,2605,1705346
20220412,1028,2610,2610,2605,2605,227869
20220412,1029,2610,2610,2605,2610,726600
20220412,1030,2605,2610,2605,2605,115134
20220412,1031,2605,2610,2605,2605,395910
20220412,1032,2610,2610,2605,2610,49389
20220412,1033,2605,2615,2605,2610,1519643
20220412,1034,2610,2615,2605,2615,305598
20220412,1035,2615,2615,2610,2610,165272
20220412,1036,2615,2615,2610,2610,165871
20220412,1037,2610,2610,2605,2605,470061
20220412,1038,2605,2610,2605,2605,1057408
20220412,1039,2610,2615,2605,2610,245820
20220412,1040,2610,2615,2610,2610,76492
20220412,1041,2610,2615,2610,2615,3242824
20220412,1042,2615,2620,2615,2620,202606
20220412,1043,2620,2620,2615,2620,194698
20220412,1044,2615,2620,2615,2615,1003563
20220412,1045,2620,2620,2615,2620,361008
20220412,1046,2620,2625,2615,2620,4948334
20220412,1047,2625,2625,2620,2625,90249
20220412,1048,2625,2625,2620,2625,348311
20220412,1049,2625,2625,2620,2620,432543
20220412,1050,2620,2625,2620,2620,130696
20220412,1051,2625,2630,2620,2625,3959998
20220412,1052,2620,2630,2620,2630,316943
20220412,1053,2630,2635,2625,2635,3382087
20220412,1054,2630,2635,2625,2635,545686
20220412,1055,2630,2635,2630,2635,38394
20220412,1056,2630,2635,2630,2630,415561
20220412,1057,2635,2635,2625,2630,938535
20220412,1058,2630,2635,2630,2630,246543
20220412,1059,2630,2630,2625,2630,189073
20220412,1100,2625,2630,2625,2630,123097
20220412,1101,2625,2630,2625,2625,224574
20220412,1102,2630,2630,2625,2630,78225
20220412,1103,2630,2630,2625,2625,92370
20220412,1104,2630,2630,2625,2625,446382
20220412,1105,2625,2630,2625,2625,831654
20220412,1106,2625,2630,2620,2625,435250
20220412,1107,2625,2630,2625,2625,55017
20220412,1108,2625,2630,2625,2630,241213
20220412,1109,2630,2630,2620,2625,545869
20220412,1110,2625,2630,2620,2625,261359
20220412,1111,2625,2625,2620,2625,380542
20220412,1112,2620,2625,2620,2620,296190
20220412,1113,2625,2630,2620,2625,579378
20220412,1114,2625,2630,2620,2625,96088
20220412,1115,2625,2625,2620,2620,31168
20220412,1116,2625,2625,2620,2620,46276
20220412,1117,2620,2625,2615,2620,1673173
20220412,1118,2620,2625,2620,2620,93181
20220412,1119,2620,2625,2620,2620,34589
20220412,1120,2625,2625,2620,2625,9614
20220412,1121,2625,2630,2620,2625,606781
20220412,1122,2625,2630,2625,2625,383800
20220412,1123,2625,2625,2620,2625,14606
20220412,1124,2620,2625,2620,2625,18462
20220412,1125,2625,2625,2620,2625,57825
20220412,1126,2625,2625,2620,2620,14112
20220412,1127,2620,2625,2620,2620,105156
20220412,1128,2620,2625,2615,2620,784169
20220412,1129,2620,2620,2615,2620,13886
20220412,1130,2620,2620,2615,2620,300841
20220412,1131,2620,2620,2615,2615,96166
20220412,1132,2615,2620,2615,2620,8312
20220412,1133,2620,2620,2615,2620,94460
20220412,1134,2620,2620,2615,2615,1090283
20220412,1135,2615,2620,2615,2620,25713
20220412,1136,2620,2620,2615,2620,7340
20220412,1137,2620,2620,2615,2615,23535
20220412,1138,2615,2620,2615,2615,1085939
20220412,1139,2615,2615,2610,2615,75972
20220412,1140,2615,2615,2610,2610,56196
20220412,1141,2615,2615,2610,2615,603600
20220412,1142,2620,2620,2615,2620,19730
20220412,1143,2615,2620,2615,2615,195806
20220412,1144,2615,2615,2610,2610,3449
20220412,1145,2610,2615,2610,2615,128551
20220412,1146,2615,2620,2615,2620,389729
20220412,1147,2620,2620,2615,2620,75405
20220412,1148,2620,2620,2615,2620,23327
20220412,1149,2620,2620,2615,2620,26053
20220412,1150,2620,2620,2615,2615,220988
20220412,1151,2615,2620,2610,2615,1077507
20220412,1152,2615,2620,2610,2620,77046
20220412,1153,2620,2620,2615,2620,7030
20220412,1154,2615,2620,2610,2615,120279
20220412,1155,2615,2615,2610,2615,26872
20220412,1156,2615,2615,2610,2615,169765
20220412,1157,2620,2620,2615,2615,452110
20220412,1158,2615,2620,2615,2620,67866
20220412,1159,2615,2620,2615,2620,3933
20220412,1200,2615,2620,2615,2620,2236
20220412,1201,2620,2620,2615,2615,6826
20220412,1202,2615,2620,2615,2615,10923
20220412,1203,2620,2620,2615,2620,4135
20220412,1204,2615,2620,2615,2620,3257
20220412,1205,2620,2620,2615,2620,89120
20220412,1206,2615,2620,2615,2620,7450
20220412,1207,2620,2620,2615,2620,3290
20220412,1208,2620,2620,2615,2620,14418
20220412,1209,2620,2620,2615,2620,14851
20220412,1210,2615,2620,2615,2620,241868
20220412,1211,2620,2620,2615,2620,25269
20220412,1212,2620,2620,2615,2615,6256
20220412,1213,2615,2620,2615,2615,9094
20220412,1214,2620,2620,2615,2620,3485
20220412,1215,2620,2620,2615,2620,41812
20220412,1216,2620,2620,2620,2620,20023
20220412,1217,2615,2625,2615,2620,1520070
20220412,1218,2625,2625,2620,2620,6935
20220412,1219,2620,2625,2620,2620,4135
20220412,1220,2625,2625,2620,2625,35098
20220412,1221,2620,2625,2620,2620,70724
20220412,1222,2620,2625,2620,2625,19306
20220412,1223,2625,2625,2620,2625,11309
20220412,1224,2620,2625,2620,2625,29098
20220412,1225,2625,2625,2620,2625,3576
20220412,1226,2625,2625,2620,2625,8313
20220412,1227,2620,2625,2620,2625,24237
20220412,1228,2625,2625,2620,2625,3538
20220412,1229,2625,2625,2620,2620,29069
20220412,1230,2620,2625,2620,2620,119561
20220412,1231,2620,2625,2620,2620,728962
20220412,1232,2620,2625,2620,2620,110375
20220412,1233,2625,2625,2615,2620,69956
20220412,1234,2620,2620,2615,2620,25058
20220412,1235,2615,2620,2615,2620,1852
20220412,1236,2615,2620,2615,2620,25927
20220412,1237,2620,2620,2615,2620,8250
20220412,1238,2620,2620,2620,2620,13241
20220412,1239,2620,2620,2615,2620,50240
20220412,1240,2615,2620,2615,2615,57576
20220412,1241,2620,2620,2615,2620,36842
20220412,1242,2620,2620,2615,2620,911930
20220412,1243,2620,2620,2615,2620,3742
20220412,1244,2620,2620,2615,2620,1472
20220412,1245,2620,2620,2615,2620,8496
20220412,1246,2620,2620,2615,2620,7873
20220412,1247,2615,2620,2615,2615,2755
20220412,1248,2615,2620,2615,2620,2491
20220412,1249,2620,2620,2615,2615,93097
20220412,1250,2620,2620,2615,2620,90298
20220412,1251,2620,2620,2615,2620,10575
20220412,1252,2620,2620,2615,2620,45456
20220412,1253,2620,2620,2615,2620,411297
20220412,1254,2625,2625,2620,2620,275388
20220412,1255,2620,2625,2620,2620,40486
20220412,1256,2620,2625,2620,2620,14742
20220412,1257,2620,2625,2620,2620,122100
20220412,1258,2620,2625,2620,2620,48258
20220412,1259,2625,2625,2620,2625,67833
20220412,1300,2625,2625,2620,2620,7901
20220412,1301,2625,2625,2620,2625,9837
20220412,1302,2625,2625,2620,2620,42453
20220412,1303,2620,2625,2620,2620,5843
20220412,1304,2625,2625,2620,2620,17798
20220412,1305,2625,2630,2620,2625,1766062
20220412,1306,2625,2630,2620,2625,389671
20220412,1307,2625,2625,2620,2625,27149
20220412,1308,2625,2625,2620,2625,23182
20220412,1309,2620,2625,2620,2620,15077
20220412,1310,2625,2625,2620,2625,431398
20220412,1311,2625,2625,2620,2625,27654
20220412,1312,2625,2625,2620,2625,71590
20220412,1313,2625,2625,2625,2625,305314
20220412,1314,2625,2630,2625,2630,21357
20220412,1315,2625,2630,2625,2630,46630
20220412,1316,2630,2630,2625,2630,25100
20220412,1317,2625,2625,2625,2625,2658
20220412,1318,2630,2630,2625,2625,7628
20220412,1319,2625,2630,2625,2630,28478
20220412,1320,2630,2630,2625,2625,509810
20220412,1321,2625,2625,2620,2625,28271
20220412,1322,2625,2625,2620,2625,73782
20220412,1323,2625,2625,2620,2625,1124
20220412,1324,2625,2625,2625,2625,683
20220412,1325,2620,2630,2620,2625,309216
20220412,1326,2620,2630,2620,2630,81300
20220412,1327,2630,2630,2630,2630,25737
20220412,1328,2630,2630,2625,2630,6827
20220412,1329,2630,2630,2630,2630,82227
20220412,1330,2630,2635,2630,2630,4950843
20220412,1331,2630,2635,2625,2630,383021
20220412,1332,2630,2630,2625,2630,39149
20220412,1333,2630,2630,2625,2625,14200
20220412,1334,2630,2630,2625,2630,19009
20220412,1335,2630,2630,2625,2630,26966
20220412,1336,2630,2630,2625,2625,21173
20220412,1337,2630,2630,2625,2630,62194
20220412,1338,2630,2630,2625,2630,9715
20220412,1339,2630,2630,2625,2630,23406
20220412,1340,2630,2630,2625,2630,28489
20220412,1341,2630,2630,2625,2630,15958
20220412,1342,2630,2630,2625,2630,6851
20220412,1343,2625,2630,2625,2625,21785
20220412,1344,2625,2630,2625,2625,16986
20220412,1345,2625,2630,2625,2625,7888
20220412,1346,2630,2630,2625,2625,4048
20220412,1347,2630,2630,2625,2625,19041
20220412,1348,2630,2630,2625,2625,22813
20220412,1349,2630,2630,2625,2630,2134
20220412,1350,2630,2630,2625,2625,8612
20220412,1351,2630,2630,2625,2630,566083
20220412,1352,2630,2630,2625,2630,3226
20220412,1353,2630,2630,2625,2625,5425
20220412,1354,2630,2630,2625,2625,9842
20220412,1355,2630,2630,2625,2630,29847
20220412,1356,2630,2630,2625,2630,113180
20220412,1357,2630,2635,2625,2635,471826
20220412,1358,2635,2635,2630,2630,12160
20220412,1359,2630,2635,2625,2630,334130
20220412,1400,2630,2630,2625,2630,55922
20220412,1401,2630,2635,2625,2630,91554
20220412,1402,2630,2635,2630,2630,13300
20220412,1403,2630,2635,2625,2630,183809
20220412,1404,2630,2635,2630,2630,45261
20220412,1405,2630,2635,2630,2635,21079
20220412,1406,2635,2635,2625,2630,95598
20220412,1407,2630,2630,2630,2630,21477
20220412,1408,2630,2630,2625,2630,13147
20220412,1409,2630,2630,2625,2625,40195
20220412,1410,2625,2630,2625,2625,23664
20220412,1411,2625,2630,2620,2625,1235532
20220412,1412,2625,2625,2620,2620,28679
20220412,1413,2620,2625,2620,2620,925926
20220412,1414,2620,2625,2620,2625,352750
20220412,1415,2625,2625,2615,2620,990096
20220412,1416,2615,2620,2615,2615,43322
20220412,1417,2615,2620,2615,2620,97289
20220412,1418,2620,2620,2615,2615,475174
20220412,1419,2620,2620,2615,2615,2259612
20220412,1420,2615,2615,2610,2610,142563
20220412,1421,2610,2615,2610,2615,495987
20220412,1422,2615,2615,2610,2615,56253
20220412,1423,2615,2620,2610,2615,303790
20220412,1424,2620,2620,2615,2615,21573
20220412,1425,2615,2615,2610,2615,364156
20220412,1426,2615,2620,2615,2615,1818263
20220412,1427,2615,2620,2615,2615,71017
20220412,1428,2615,2620,2615,2620,24644
20220412,1429,2620,2620,2615,2620,15263
20220412,1430,2620,2620,2615,2620,33275
20220412,1431,2620,2620,2615,2620,59711
20220412,1432,2620,2620,2615,2615,25485
20220412,1433,2615,2620,2610,2615,1244009
20220412,1434,2615,2615,2610,2615,1260743
20220412,1435,2620,2620,2615,2615,5128
20220412,1436,2615,2620,2610,2610,232347
20220412,1437,2615,2620,2615,2620,120451
20220412,1438,2620,2620,2610,2615,113315
20220412,1439,2615,2620,2610,2615,77722
20220412,1440,2620,2620,2610,2615,160057
20220412,1441,2615,2615,2610,2615,53831
20220412,1442,2615,2615,2610,2610,3434375
20220412,1443,2610,2615,2610,2615,39234
20220412,1444,2615,2615,2610,2610,461841
20220412,1445,2610,2610,2605,2610,72134
20220412,1446,2610,2615,2605,2610,631221
20220412,1447,2610,2615,2605,2610,798070
20220412,1448,2615,2615,2605,2610,307566
20220412,1449,2610,2610,2605,2605,174717
20220412,1450,2605,2610,2605,2610,32731
20220412,1451,2610,2610,2605,2610,10567
20220412,1452,2610,2610,2605,2610,208017
20220412,1453,2610,2610,2605,2605,47639
20220412,1454,2610,2610,2605,2610,355375
20220412,1455,2610,2610,2605,2605,7295
20220412,1456,2610,2610,2605,2610,121991
20220412,1457,2610,2615,2605,2610,1125486
20220412,1458,2610,2615,2610,2610,330382
20220412,1459,2615,2615,2610,2610,24396
20220412,1500,2615,2615,2610,2610,41934
20220412,1501,2615,2615,2610,2610,47674
20220412,1502,2615,2615,2610,2615,770276
20220412,1503,2615,2620,2615,2615,1776429
20220412,1504,2615,2625,2615,2620,1866307
20220412,1505,2620,2620,2615,2615,106150
20220412,1506,2615,2620,2615,2615,81896
20220412,1507,2620,2620,2615,2620,16109
20220412,1508,2620,2620,2615,2615,15099
20220412,1509,2615,2620,2610,2610,1398671
20220412,1510,2610,2615,2610,2615,15371
20220412,1511,2610,2615,2610,2615,2356
20220412,1512,2610,2615,2610,2610,39452
20220412,1513,2610,2615,2610,2615,64115
20220412,1514,2615,2615,2610,2615,32253
20220412,1515,2615,2615,2610,2615,136138
20220412,1516,2615,2615,2610,2615,37386
20220412,1517,2615,2615,2610,2610,29615
20220412,1518,2610,2620,2610,2615,1012924
20220412,1519,2610,2615,2610,2610,55442
20220412,1520,2610,2615,2610,2615,132016
20220412,1530,2615,2615,2615,2615,2174406