날짜,시간,시가,고가,저가,종가,거래량
20220426,0901,2640,2645,2635,2640,6557554
20220426,0902,2640,2645,2635,2640,2430833
20220426,0903,2640,2650,2640,2650,2215352
20220426,0904,2645,2650,2640,2650,1061488
20220426,0905,2650,2655,2640,2640,2667021
20220426,0906,2645,2645,2640,2640,1508774
20220426,0907,2645,2645,2635,2640,702506
20220426,0908,2640,2645,2635,2640,335215
20220426,0909,2640,2645,2635,2645,569909
20220426,0910,2645,2650,2640,2645,442644
20220426,0911,2645,2650,2640,2645,788350
20220426,0912,2640,2650,2640,2645,367684
20220426,0913,2645,2650,2645,2650,66722
20220426,0914,2650,2650,2640,2645,585717
20220426,0915,2645,2645,2640,2645,318418
20220426,0916,2650,2650,2640,2645,125635
20220426,0917,2645,2650,2640,2640,191488
20220426,0918,2645,2645,2640,2640,1888555
20220426,0919,2640,2640,2635,2640,4133892
20220426,0920,2635,2640,2635,2635,539198
20220426,0921,2635,2640,2630,2635,742990
20220426,0922,2630,2635,2630,2630,281389
20220426,0923,2630,2635,2630,2630,331176
20220426,0924,2635,2640,2630,2635,1357804
20220426,0925,2635,2640,2630,2630,513442
20220426,0926,2635,2640,2630,2635,281912
20220426,0927,2635,2640,2635,2635,138776
20220426,0928,2635,2640,2635,2635,212631
20220426,0929,2635,2640,2630,2635,596687
20220426,0930,2635,2640,2635,2635,100859
20220426,0931,2635,2645,2635,2640,1149939
20220426,0932,2640,2645,2635,2645,210955
20220426,0933,2640,2645,2640,2640,304734
20220426,0934,2640,2645,2640,2645,60068
20220426,0935,2640,2645,2640,2645,1363850
20220426,0936,2645,2645,2640,2640,174543
20220426,0937,2645,2645,2640,2640,578500
20220426,0938,2640,2645,2635,2640,220554
20220426,0939,2635,2640,2635,2640,12441
20220426,0940,2635,2640,2635,2640,16428
20220426,0941,2635,2640,2635,2640,30151
20220426,0942,2640,2640,2635,2635,2050425
20220426,0943,2635,2640,2635,2635,73253
20220426,0944,2635,2640,2635,2635,12246
20220426,0945,2640,2640,2635,2635,1048260
20220426,0946,2635,2635,2635,2635,171678
20220426,0947,2635,2635,2630,2635,30176
20220426,0948,2630,2635,2630,2630,71729
20220426,0949,2630,2635,2630,2635,121190
20220426,0950,2635,2635,2630,2630,18815
20220426,0951,2630,2635,2625,2630,4394811
20220426,0952,2630,2640,2630,2635,1678516
20220426,0953,2635,2640,2630,2635,195107
20220426,0954,2635,2635,2630,2630,3391
20220426,0955,2635,2635,2630,2630,877851
20220426,0956,2630,2630,2625,2625,35013
20220426,0957,2630,2630,2625,2630,125858
20220426,0958,2630,2630,2620,2625,5278348
20220426,0959,2625,2625,2620,2625,318315
20220426,1000,2625,2630,2620,2630,252596
20220426,1001,2630,2630,2625,2630,12894
20220426,1002,2625,2630,2620,2625,639915
20220426,1003,2625,2625,2620,2620,95919
20220426,1004,2625,2630,2620,2625,655123
20220426,1005,2625,2630,2620,2620,515522
20220426,1006,2625,2630,2620,2625,73939
20220426,1007,2630,2630,2620,2625,216758
20220426,1008,2625,2625,2620,2620,65497
20220426,1009,2625,2625,2620,2625,172920
20220426,1010,2625,2625,2620,2620,145017
20220426,1011,2625,2625,2620,2625,116055
20220426,1012,2620,2625,2620,2625,98041
20220426,1013,2625,2625,2620,2625,52197
20220426,1014,2620,2625,2620,2620,17005
20220426,1015,2620,2625,2620,2625,35800
20220426,1016,2625,2625,2620,2625,120563
20220426,1017,2625,2625,2620,2625,59479
20220426,1018,2625,2625,2620,2625,993313
20220426,1019,2620,2625,2620,2620,3314765
20220426,1020,2620,2625,2620,2625,238921
20220426,1021,2625,2625,2620,2620,57991
20220426,1022,2620,2625,2620,2620,5745
20220426,1023,2620,2625,2620,2620,10006
20220426,1024,2625,2630,2620,2625,949333
20220426,1025,2630,2630,2625,2630,12422
20220426,1026,2630,2630,2620,2620,622615
20220426,1027,2620,2625,2620,2625,11483
20220426,1028,2625,2630,2620,2625,292174
20220426,1029,2625,2625,2620,2625,184941
20220426,1030,2625,2630,2620,2625,82868
20220426,1031,2630,2630,2625,2630,64716
20220426,1032,2630,2630,2625,2630,63793
20220426,1033,2630,2635,2625,2635,1364622
20220426,1034,2630,2635,2630,2635,184006
20220426,1035,2630,2630,2625,2630,300854
20220426,1036,2635,2635,2630,2635,65419
20220426,1037,2630,2635,2630,2635,181582
20220426,1038,2635,2635,2630,2635,39843
20220426,1039,2635,2635,2630,2630,107294
20220426,1040,2630,2635,2625,2630,1700925
20220426,1041,2630,2635,2625,2625,185465
20220426,1042,2625,2630,2620,2625,1150723
20220426,1043,2625,2630,2620,2620,134612
20220426,1044,2625,2630,2625,2630,149038
20220426,1045,2630,2630,2625,2630,5068
20220426,1046,2625,2635,2625,2630,674987
20220426,1047,2630,2635,2630,2635,16094
20220426,1048,2635,2635,2630,2635,2619183
20220426,1049,2635,2640,2635,2640,25151
20220426,1050,2635,2640,2635,2635,308784
20220426,1051,2640,2640,2635,2640,60234
20220426,1052,2635,2640,2635,2635,18534
20220426,1053,2635,2640,2635,2635,46885
20220426,1054,2635,2635,2630,2635,1023981
20220426,1055,2630,2635,2630,2630,330900
20220426,1056,2630,2635,2630,2635,405232
20220426,1057,2635,2640,2630,2630,62009
20220426,1058,2630,2640,2630,2640,13108
20220426,1059,2635,2640,2635,2640,1461
20220426,1100,2640,2640,2635,2635,11200
20220426,1101,2635,2640,2630,2635,635294
20220426,1102,2635,2640,2635,2640,336393
20220426,1103,2635,2640,2635,2640,5204
20220426,1104,2640,2640,2635,2640,8693
20220426,1105,2640,2640,2640,2640,2995
20220426,1106,2640,2640,2635,2640,38425
20220426,1107,2635,2640,2630,2630,1832929
20220426,1108,2635,2635,2630,2635,2988
20220426,1109,2635,2635,2635,2635,9458
20220426,1110,2635,2635,2635,2635,34239
20220426,1111,2635,2640,2635,2635,207690
20220426,1112,2635,2640,2635,2635,574
20220426,1113,2635,2640,2635,2635,26809
20220426,1114,2640,2640,2635,2640,31241
20220426,1115,2640,2640,2635,2640,4685
20220426,1116,2635,2640,2635,2640,16731
20220426,1117,2640,2640,2635,2635,2161
20220426,1118,2635,2640,2635,2635,58468
20220426,1119,2635,2640,2635,2635,637773
20220426,1120,2635,2635,2630,2630,146297
20220426,1121,2630,2635,2630,2635,4598
20220426,1122,2635,2635,2630,2635,949
20220426,1123,2635,2635,2630,2630,53460
20220426,1124,2635,2635,2630,2630,53529
20220426,1125,2630,2630,2630,2630,1558446
20220426,1126,2630,2630,2625,2625,14858
20220426,1127,2625,2625,2625,2625,1287892
20220426,1128,2625,2630,2625,2630,373523
20220426,1129,2625,2625,2620,2625,297779
20220426,1130,2625,2630,2625,2630,203404
20220426,1131,2625,2625,2625,2625,299231
20220426,1132,2625,2625,2625,2625,380902
20220426,1133,2625,2625,2620,2625,180733
20220426,1134,2625,2625,2620,2625,197721
20220426,1135,2625,2625,2625,2625,228368
20220426,1136,2625,2630,2625,2625,219364
20220426,1137,2625,2630,2625,2625,1573492
20220426,1138,2625,2630,2620,2625,35196
20220426,1139,2625,2625,2620,2625,144414
20220426,1140,2625,2630,2625,2625,43421
20220426,1141,2630,2630,2625,2625,21790
20220426,1142,2630,2630,2625,2625,141937
20220426,1143,2625,2625,2625,2625,8804
20220426,1144,2625,2625,2620,2620,3464
20220426,1145,2625,2625,2620,2620,2881
20220426,1146,2620,2625,2620,2625,120055
20220426,1147,2625,2625,2620,2625,34523
20220426,1148,2625,2625,2620,2625,54743
20220426,1149,2625,2625,2620,2625,10684
20220426,1150,2625,2625,2620,2625,29447
20220426,1151,2620,2625,2620,2625,5710
20220426,1152,2625,2625,2620,2625,35971
20220426,1153,2625,2625,2620,2625,27014
20220426,1154,2625,2625,2620,2625,2665
20220426,1155,2620,2625,2620,2625,6805
20220426,1156,2620,2625,2620,2625,8793
20220426,1157,2625,2625,2620,2625,12221
20220426,1158,2625,2625,2625,2625,74709
20220426,1159,2625,2625,2620,2620,1240
20220426,1200,2620,2625,2620,2620,14904
20220426,1201,2620,2625,2620,2625,1666
20220426,1202,2625,2625,2620,2625,92340
20220426,1203,2625,2625,2620,2620,2537
20220426,1204,2620,2625,2620,2620,4388933
20220426,1205,2620,2620,2615,2620,140600
20220426,1206,2620,2620,2620,2620,565473
20220426,1207,2620,2625,2620,2620,30431
20220426,1208,2620,2625,2620,2625,763
20220426,1209,2625,2625,2620,2620,15709
20220426,1210,2620,2620,2620,2620,722003
20220426,1211,2625,2625,2615,2620,245344
20220426,1212,2620,2620,2620,2620,17837
20220426,1213,2620,2620,2615,2620,20976
20220426,1214,2620,2620,2615,2620,13696
20220426,1215,2620,2620,2615,2615,17034
20220426,1216,2620,2620,2615,2620,18281
20220426,1217,2620,2620,2610,2615,4603470
20220426,1218,2615,2620,2615,2615,16892
20220426,1219,2615,2620,2615,2620,81662
20220426,1220,2620,2620,2615,2620,40379
20220426,1221,2620,2625,2615,2625,723728
20220426,1222,2620,2625,2620,2620,490876
20220426,1223,2620,2625,2615,2620,378866
20220426,1224,2620,2625,2620,2620,183840
20220426,1225,2620,2620,2615,2620,7163
20220426,1226,2620,2620,2615,2620,16221
20220426,1227,2620,2620,2615,2620,9889
20220426,1228,2615,2620,2615,2615,8461
20220426,1229,2620,2620,2615,2620,42955
20220426,1230,2620,2620,2615,2620,4507
20220426,1231,2620,2620,2615,2620,2088
20220426,1232,2615,2620,2615,2615,17300
20220426,1233,2620,2620,2615,2620,108040
20220426,1234,2620,2620,2615,2620,20687
20220426,1235,2615,2620,2615,2620,28423
20220426,1236,2620,2620,2615,2615,79760
20220426,1237,2620,2620,2615,2615,109113
20220426,1238,2620,2620,2615,2615,18829
20220426,1239,2620,2620,2615,2615,58731
20220426,1240,2615,2620,2615,2620,348176
20220426,1241,2620,2625,2620,2625,12987
20220426,1242,2625,2625,2620,2620,285303
20220426,1243,2620,2620,2615,2620,59790
20220426,1244,2620,2620,2615,2620,67439
20220426,1245,2620,2620,2620,2620,48945
20220426,1246,2620,2620,2615,2620,9619
20220426,1247,2620,2625,2620,2625,21203
20220426,1248,2620,2625,2620,2620,2200
20220426,1249,2620,2625,2620,2620,201293
20220426,1250,2620,2625,2620,2625,922
20220426,1251,2625,2625,2620,2620,2801
20220426,1252,2620,2625,2620,2625,2816
20220426,1253,2625,2625,2620,2620,3150
20220426,1254,2625,2625,2620,2620,240265
20220426,1255,2620,2625,2620,2625,8507
20220426,1256,2625,2625,2620,2625,55915
20220426,1257,2625,2625,2620,2625,72285
20220426,1258,2620,2625,2620,2620,5895
20220426,1259,2625,2625,2620,2620,11159
20220426,1300,2625,2625,2620,2625,7782
20220426,1301,2620,2625,2620,2620,26950
20220426,1302,2625,2625,2620,2625,5500
20220426,1303,2620,2625,2620,2625,16385
20220426,1304,2625,2625,2620,2625,12532
20220426,1305,2625,2625,2620,2620,262
20220426,1306,2625,2625,2620,2625,1288
20220426,1307,2620,2625,2620,2625,4706
20220426,1308,2625,2630,2625,2630,1230450
20220426,1309,2625,2630,2625,2625,10402
20220426,1310,2625,2630,2625,2625,14851
20220426,1311,2625,2630,2625,2630,603457
20220426,1312,2630,2630,2625,2630,8784
20220426,1313,2630,2630,2625,2625,2390
20220426,1314,2630,2630,2630,2630,27295
20220426,1315,2630,2630,2630,2630,129008
20220426,1316,2630,2630,2625,2630,9611
20220426,1317,2630,2630,2625,2630,379494
20220426,1318,2630,2630,2625,2630,13931
20220426,1319,2625,2630,2625,2625,45640
20220426,1320,2625,2630,2625,2625,19270
20220426,1321,2625,2630,2625,2625,25570
20220426,1322,2625,2630,2625,2630,3222
20220426,1323,2630,2630,2625,2625,1608
20220426,1324,2625,2625,2625,2625,117192
20220426,1325,2630,2635,2625,2630,2502004
20220426,1326,2630,2630,2625,2630,866277
20220426,1327,2630,2635,2625,2630,191142
20220426,1328,2630,2635,2630,2630,33960
20220426,1329,2630,2630,2625,2625,627510
20220426,1330,2625,2630,2625,2630,212244
20220426,1331,2630,2630,2625,2630,13573
20220426,1332,2630,2630,2625,2630,16310
20220426,1333,2630,2630,2625,2630,76397
20220426,1334,2630,2630,2630,2630,10868
20220426,1335,2630,2630,2625,2630,2050
20220426,1336,2630,2630,2625,2630,12860
20220426,1337,2630,2630,2630,2630,162832
20220426,1338,2630,2630,2625,2630,1610
20220426,1339,2625,2630,2625,2630,823
20220426,1340,2630,2630,2625,2630,487
20220426,1341,2625,2630,2625,2625,13109
20220426,1342,2630,2630,2630,2630,12700
20220426,1343,2625,2630,2625,2630,97364
20220426,1344,2630,2630,2625,2630,30812
20220426,1345,2625,2630,2625,2630,596865
20220426,1346,2630,2630,2625,2630,18208
20220426,1347,2630,2635,2630,2635,148373
20220426,1348,2630,2635,2630,2630,10477
20220426,1349,2630,2635,2630,2630,37976
20220426,1350,2630,2635,2630,2635,10935
20220426,1351,2630,2635,2630,2635,3385
20220426,1352,2635,2635,2630,2635,1546
20220426,1353,2630,2635,2630,2635,21422
20220426,1354,2635,2635,2630,2630,87777
20220426,1355,2630,2635,2630,2630,22104
20220426,1356,2630,2635,2630,2630,25149
20220426,1357,2635,2635,2630,2635,12952
20220426,1358,2635,2635,2630,2630,5604
20220426,1359,2630,2635,2630,2630,8722
20220426,1400,2630,2635,2630,2630,4306
20220426,1401,2630,2635,2630,2630,10954
20220426,1402,2630,2635,2630,2635,26142
20220426,1403,2630,2635,2630,2630,32031
20220426,1404,2630,2630,2630,2630,11860
20220426,1405,2635,2635,2630,2630,29735
20220426,1406,2630,2635,2630,2630,6621
20220426,1407,2635,2635,2630,2635,2671377
20220426,1408,2635,2640,2635,2635,347081
20220426,1409,2635,2640,2635,2635,127971
20220426,1410,2635,2640,2635,2640,15015
20220426,1411,2635,2640,2635,2635,49184
20220426,1412,2635,2635,2630,2635,77753
20220426,1413,2635,2635,2630,2630,56392
20220426,1414,2635,2640,2630,2640,944420
20220426,1415,2635,2635,2635,2635,126072
20220426,1416,2635,2640,2635,2635,1842585
20220426,1417,2635,2640,2635,2635,40593
20220426,1418,2635,2640,2635,2635,11949
20220426,1419,2640,2640,2635,2635,396906
20220426,1420,2635,2640,2635,2640,27475
20220426,1421,2640,2640,2635,2640,1687
20220426,1422,2640,2640,2635,2640,3704
20220426,1423,2635,2640,2635,2635,33705
20220426,1424,2635,2640,2635,2635,10505
20220426,1425,2640,2640,2635,2635,895
20220426,1426,2640,2640,2635,2640,9852
20220426,1427,2635,2635,2635,2635,618501
20220426,1428,2635,2640,2635,2635,26712
20220426,1429,2635,2640,2635,2635,106628
20220426,1430,2640,2640,2635,2640,52224
20220426,1431,2635,2640,2635,2635,18125
20220426,1432,2635,2640,2630,2635,1867820
20220426,1433,2635,2640,2635,2635,737437
20220426,1434,2640,2640,2635,2635,29032
20220426,1435,2640,2640,2635,2635,76261
20220426,1436,2635,2640,2635,2640,192241
20220426,1437,2635,2640,2635,2635,51545
20220426,1438,2640,2640,2635,2640,2798126
20220426,1439,2640,2640,2640,2640,124428
20220426,1440,2640,2640,2635,2640,16294
20220426,1441,2640,2640,2635,2635,28329
20220426,1442,2640,2640,2635,2635,13650
20220426,1443,2640,2640,2635,2640,38968
20220426,1444,2635,2640,2635,2635,2908
20220426,1445,2635,2640,2630,2635,872637
20220426,1446,2635,2635,2630,2635,36849
20220426,1447,2635,2635,2630,2635,10761
20220426,1448,2635,2635,2630,2630,4221
20220426,1449,2630,2635,2630,2635,223300
20220426,1450,2635,2635,2635,2635,15407
20220426,1451,2635,2635,2635,2635,409175
20220426,1452,2635,2635,2630,2630,46718
20220426,1453,2635,2640,2630,2635,368656
20220426,1454,2635,2635,2635,2635,160518
20220426,1455,2635,2640,2635,2635,327429
20220426,1456,2635,2635,2635,2635,15323
20220426,1457,2635,2640,2635,2640,695519
20220426,1458,2640,2640,2635,2640,14478
20220426,1459,2635,2640,2635,2640,3495
20220426,1500,2640,2640,2635,2640,12163
20220426,1501,2635,2640,2635,2635,56175
20220426,1502,2640,2640,2635,2635,49028
20220426,1503,2635,2640,2635,2640,33303
20220426,1504,2640,2640,2635,2640,110237
20220426,1505,2640,2640,2635,2640,2200379
20220426,1506,2640,2645,2640,2640,73132
20220426,1507,2640,2645,2640,2640,30739
20220426,1508,2645,2645,2640,2640,30173
20220426,1509,2645,2645,2640,2645,7544
20220426,1510,2645,2645,2635,2640,244909
20220426,1511,2640,2645,2635,2640,192666
20220426,1512,2640,2640,2635,2640,287025
20220426,1513,2640,2640,2635,2640,54908
20220426,1514,2645,2645,2640,2640,42656
20220426,1515,2640,2645,2640,2640,25135
20220426,1516,2640,2645,2640,2645,38525
20220426,1517,2645,2645,2640,2645,28285
20220426,1518,2645,2645,2640,2645,241952
20220426,1519,2640,2645,2640,2645,53826
20220426,1520,2645,2645,2640,2645,1236417
20220426,1530,2640,2640,2640,2640,1579476