날짜,시간,시가,고가,저가,종가,거래량
20220621,0901,15100,15110,15015,15095,754748
20220621,0902,15100,15175,15090,15165,825991
20220621,0903,15160,15180,15125,15145,672489
20220621,0904,15145,15170,15125,15140,576129
20220621,0905,15140,15145,15045,15045,478259
20220621,0906,15045,15100,15040,15090,390485
20220621,0907,15095,15095,15025,15050,347901
20220621,0908,15055,15055,14990,14995,294350
20220621,0909,14995,15040,14980,15035,248720
20220621,0910,15030,15060,15010,15020,279325
20220621,0911,15025,15035,14980,14990,157334
20220621,0912,14990,15010,14925,14935,289938
20220621,0913,14930,14960,14920,14930,279644
20220621,0914,14930,14955,14900,14955,208765
20220621,0915,14950,14995,14930,14985,295525
20220621,0916,14995,15040,14990,15035,260086
20220621,0917,15035,15070,15035,15055,297631
20220621,0918,15055,15060,14990,15025,247499
20220621,0919,15025,15030,14965,14985,188453
20220621,0920,14985,15010,14965,14965,123660
20220621,0921,14965,14985,14940,14960,173860
20220621,0922,14960,15015,14940,15015,232121
20220621,0923,15010,15030,14980,15030,182583
20220621,0924,15030,15055,15010,15045,101579
20220621,0925,15040,15090,15040,15070,327320
20220621,0926,15070,15100,15065,15100,263202
20220621,0927,15100,15110,15085,15100,345055
20220621,0928,15100,15105,15055,15085,302081
20220621,0929,15090,15115,15055,15060,299672
20220621,0930,15070,15110,15045,15110,334430
20220621,0931,15110,15120,15090,15115,145592
20220621,0932,15120,15135,15110,15125,276785
20220621,0933,15125,15135,15120,15125,159510
20220621,0934,15130,15165,15130,15160,328347
20220621,0935,15160,15160,15135,15145,297102
20220621,0936,15145,15160,15120,15120,142608
20220621,0937,15120,15135,15095,15100,163981
20220621,0938,15100,15105,15080,15090,130322
20220621,0939,15085,15095,15070,15070,120685
20220621,0940,15070,15100,15065,15090,94396
20220621,0941,15090,15105,15080,15100,80303
20220621,0942,15100,15110,15080,15085,200164
20220621,0943,15090,15090,15040,15040,246944
20220621,0944,15045,15045,15015,15020,237983
20220621,0945,15020,15025,14970,14970,240368
20220621,0946,14970,15005,14970,14980,132000
20220621,0947,14980,14995,14965,14990,109935
20220621,0948,14995,15010,14985,14995,107108
20220621,0949,15000,15005,14960,14985,138846
20220621,0950,14990,15005,14970,15000,95368
20220621,0951,15000,15035,14970,15030,224883
20220621,0952,15030,15055,15025,15055,173643
20220621,0953,15050,15055,15030,15035,45074
20220621,0954,15040,15045,15010,15010,135020
20220621,0955,15015,15015,14980,14990,95753
20220621,0956,14990,15005,14980,15000,76174
20220621,0957,15005,15055,14995,15050,171790
20220621,0958,15050,15075,15050,15055,156934
20220621,0959,15055,15065,15030,15040,64663
20220621,1000,15040,15040,15020,15035,68165
20220621,1001,15040,15085,15030,15085,117872
20220621,1002,15085,15105,15075,15090,244728
20220621,1003,15090,15100,15070,15070,105162
20220621,1004,15070,15070,15040,15040,95465
20220621,1005,15040,15070,15030,15055,70002
20220621,1006,15060,15090,15060,15060,83335
20220621,1007,15055,15055,15020,15020,209465
20220621,1008,15020,15040,15000,15010,91913
20220621,1009,15005,15030,15005,15020,39638
20220621,1010,15030,15030,14985,15000,187789
20220621,1011,15005,15020,15000,15000,35067
20220621,1012,15000,15000,14975,14990,112524
20220621,1013,14995,14995,14945,14955,221379
20220621,1014,14960,14995,14960,14975,88277
20220621,1015,14975,15010,14970,15010,60556
20220621,1016,15015,15020,15000,15015,144791
20220621,1017,15015,15025,14995,14995,62030
20220621,1018,14995,14995,14970,14975,139012
20220621,1019,14975,14985,14960,14970,93707
20220621,1020,14975,14990,14960,14980,222451
20220621,1021,14980,15020,14980,15015,86152
20220621,1022,15015,15045,15010,15040,304612
20220621,1023,15040,15050,15035,15045,40305
20220621,1024,15045,15050,15035,15045,86532
20220621,1025,15045,15045,15025,15045,93783
20220621,1026,15040,15065,15030,15055,83130
20220621,1027,15060,15060,15050,15050,80436
20220621,1028,15050,15050,15030,15040,94380
20220621,1029,15035,15035,15015,15015,200225
20220621,1030,15015,15020,14985,15000,49717
20220621,1031,14995,14995,14960,14970,250711
20220621,1032,14970,14990,14970,14975,78941
20220621,1033,14975,14995,14960,14975,133303
20220621,1034,14975,15005,14955,15000,182654
20220621,1035,15000,15015,14995,14995,173423
20220621,1036,14995,14995,14940,14955,326043
20220621,1037,14955,14980,14950,14970,80526
20220621,1038,14970,14970,14950,14960,84154
20220621,1039,14960,14995,14945,14985,226853
20220621,1040,14995,15000,14980,14990,37239
20220621,1041,14990,14990,14950,14950,55484
20220621,1042,14955,14955,14935,14940,198057
20220621,1043,14945,14965,14940,14955,40340
20220621,1044,14955,14975,14955,14960,47638
20220621,1045,14965,14970,14930,14940,156619
20220621,1046,14940,14960,14925,14950,162359
20220621,1047,14950,14965,14925,14960,76177
20220621,1048,14970,14975,14955,14970,63401
20220621,1049,14965,14995,14965,14995,83605
20220621,1050,14990,15005,14985,14990,79476
20220621,1051,14990,15020,14985,15005,92718
20220621,1052,15000,15010,14985,14985,46995
20220621,1053,14985,14985,14960,14965,34111
20220621,1054,14965,14985,14960,14975,51770
20220621,1055,14980,15015,14980,15015,97265
20220621,1056,15015,15020,14990,15000,120119
20220621,1057,15000,15020,15000,15020,63312
20220621,1058,15020,15045,15020,15035,91161
20220621,1059,15035,15060,15035,15055,173114
20220621,1100,15050,15050,15040,15050,45350
20220621,1101,15050,15080,15050,15075,132023
20220621,1102,15080,15085,15065,15085,91829
20220621,1103,15090,15110,15080,15105,176354
20220621,1104,15105,15110,15070,15075,125712
20220621,1105,15070,15095,15070,15095,45699
20220621,1106,15095,15100,15075,15080,33582
20220621,1107,15085,15085,15070,15085,32681
20220621,1108,15085,15110,15085,15095,180880
20220621,1109,15095,15100,15090,15090,19557
20220621,1110,15090,15105,15090,15090,22334
20220621,1111,15090,15090,15075,15075,55895
20220621,1112,15075,15075,15060,15070,66416
20220621,1113,15070,15080,15060,15075,13141
20220621,1114,15075,15085,15075,15085,34058
20220621,1115,15090,15095,15085,15095,16700
20220621,1116,15095,15100,15085,15085,45491
20220621,1117,15090,15105,15080,15090,38402
20220621,1118,15085,15085,15065,15065,31099
20220621,1119,15065,15075,15060,15065,18053
20220621,1120,15065,15070,15060,15070,15559
20220621,1121,15070,15075,15065,15070,23844
20220621,1122,15065,15080,15065,15070,11129
20220621,1123,15075,15075,15055,15055,27388
20220621,1124,15050,15050,15025,15030,108434
20220621,1125,15030,15045,15025,15035,46727
20220621,1126,15040,15045,15030,15035,27891
20220621,1127,15035,15035,15020,15025,37855
20220621,1128,15025,15030,15020,15030,24102
20220621,1129,15030,15035,15025,15025,16260
20220621,1130,15030,15040,15020,15030,41681
20220621,1131,15035,15050,15030,15045,69506
20220621,1132,15045,15055,15040,15040,47248
20220621,1133,15040,15045,15015,15015,33560
20220621,1134,15020,15030,15010,15030,64952
20220621,1135,15030,15045,15030,15030,21964
20220621,1136,15030,15030,15020,15030,61130
20220621,1137,15030,15040,15025,15040,10512
20220621,1138,15035,15045,15030,15040,27384
20220621,1139,15040,15040,15030,15040,18964
20220621,1140,15045,15050,15045,15045,52032
20220621,1141,15045,15045,15045,15045,3332
20220621,1142,15045,15055,15040,15055,55077
20220621,1143,15050,15050,15030,15035,22511
20220621,1144,15035,15040,15025,15025,38493
20220621,1145,15025,15025,15010,15015,70920
20220621,1146,15015,15030,15015,15025,9120
20220621,1147,15020,15030,15015,15030,40462
20220621,1148,15025,15030,15020,15020,20555
20220621,1149,15020,15020,15010,15020,21554
20220621,1150,15015,15015,15000,15010,89152
20220621,1151,15005,15025,15005,15020,40794
20220621,1152,15015,15015,15000,15010,28913
20220621,1153,15015,15035,15015,15030,33007
20220621,1154,15025,15045,15025,15045,52599
20220621,1155,15040,15055,15040,15055,88126
20220621,1156,15050,15050,15035,15045,24506
20220621,1157,15050,15055,15045,15055,29341
20220621,1158,15055,15060,15040,15040,19664
20220621,1159,15040,15045,15030,15035,20512
20220621,1200,15035,15040,15020,15020,74844
20220621,1201,15025,15025,15015,15020,27935
20220621,1202,15025,15030,15020,15025,15283
20220621,1203,15030,15030,15025,15030,5792
20220621,1204,15025,15055,15020,15055,79545
20220621,1205,15050,15070,15050,15065,54826
20220621,1206,15065,15085,15065,15070,67462
20220621,1207,15070,15075,15045,15050,79455
20220621,1208,15055,15055,15040,15040,10980
20220621,1209,15045,15050,15040,15050,22439
20220621,1210,15050,15055,15045,15055,21740
20220621,1211,15055,15055,15030,15035,18896
20220621,1212,15035,15045,15035,15040,18944
20220621,1213,15045,15095,15045,15085,126868
20220621,1214,15085,15105,15075,15100,147995
20220621,1215,15100,15100,15085,15100,55219
20220621,1216,15100,15105,15085,15085,49231
20220621,1217,15085,15100,15080,15100,23933
20220621,1218,15095,15100,15085,15085,32357
20220621,1219,15085,15095,15085,15095,126496
20220621,1220,15095,15100,15090,15095,39591
20220621,1221,15095,15105,15085,15105,34831
20220621,1222,15105,15115,15095,15105,149678
20220621,1223,15105,15120,15100,15120,106742
20220621,1224,15120,15135,15115,15120,144276
20220621,1225,15120,15125,15115,15120,41897
20220621,1226,15120,15135,15115,15135,102335
20220621,1227,15135,15145,15125,15140,64253
20220621,1228,15140,15150,15135,15145,67835
20220621,1229,15145,15155,15130,15140,125765
20220621,1230,15140,15170,15140,15160,167269
20220621,1231,15160,15165,15145,15150,54478
20220621,1232,15150,15150,15135,15140,39487
20220621,1233,15145,15150,15140,15145,8724
20220621,1234,15145,15170,15145,15170,77627
20220621,1235,15175,15180,15170,15175,54794
20220621,1236,15175,15195,15175,15190,165040
20220621,1237,15195,15200,15180,15180,89341
20220621,1238,15185,15190,15180,15185,75881
20220621,1239,15190,15200,15190,15195,114325
20220621,1240,15195,15205,15185,15200,333996
20220621,1241,15205,15220,15200,15205,175609
20220621,1242,15205,15220,15205,15210,97570
20220621,1243,15210,15230,15210,15225,142900
20220621,1244,15225,15230,15225,15230,105486
20220621,1245,15230,15245,15220,15225,155155
20220621,1246,15225,15230,15220,15225,39772
20220621,1247,15220,15225,15215,15225,61515
20220621,1248,15220,15220,15200,15205,60297
20220621,1249,15205,15215,15195,15200,139020
20220621,1250,15200,15205,15190,15190,128619
20220621,1251,15195,15205,15195,15200,164529
20220621,1252,15200,15205,15190,15190,48764
20220621,1253,15190,15195,15180,15180,68123
20220621,1254,15185,15195,15180,15190,30194
20220621,1255,15190,15195,15185,15185,19211
20220621,1256,15185,15185,15180,15185,16384
20220621,1257,15185,15190,15180,15180,115761
20220621,1258,15185,15195,15185,15185,134218
20220621,1259,15195,15205,15195,15205,92136
20220621,1300,15205,15210,15200,15200,53209
20220621,1301,15205,15210,15200,15210,36288
20220621,1302,15210,15210,15195,15195,44593
20220621,1303,15190,15200,15190,15200,38697
20220621,1304,15200,15210,15195,15200,18891
20220621,1305,15200,15200,15185,15190,57810
20220621,1306,15190,15195,15180,15180,51741
20220621,1307,15180,15185,15170,15175,106437
20220621,1308,15175,15185,15170,15170,49266
20220621,1309,15170,15175,15165,15170,20395
20220621,1310,15170,15175,15165,15175,34574
20220621,1311,15175,15195,15175,15195,40716
20220621,1312,15190,15200,15190,15195,41973
20220621,1313,15195,15200,15190,15195,10593
20220621,1314,15195,15195,15185,15185,21560
20220621,1315,15185,15185,15170,15170,48700
20220621,1316,15170,15175,15165,15175,33559
20220621,1317,15175,15195,15175,15185,23714
20220621,1318,15185,15210,15185,15200,56606
20220621,1319,15200,15200,15190,15200,15238
20220621,1320,15195,15200,15190,15190,27517
20220621,1321,15195,15210,15195,15210,28288
20220621,1322,15210,15210,15195,15200,80094
20220621,1323,15200,15210,15195,15210,23957
20220621,1324,15210,15210,15200,15205,46618
20220621,1325,15205,15210,15200,15210,17241
20220621,1326,15210,15220,15210,15215,70963
20220621,1327,15220,15230,15220,15230,40587
20220621,1328,15230,15235,15220,15225,62142
20220621,1329,15225,15225,15205,15205,63871
20220621,1330,15205,15210,15200,15210,42175
20220621,1331,15210,15225,15210,15220,51797
20220621,1332,15220,15220,15205,15210,31734
20220621,1333,15210,15225,15210,15220,100269
20220621,1334,15220,15235,15215,15235,78853
20220621,1335,15230,15240,15230,15235,87211
20220621,1336,15235,15245,15230,15235,96628
20220621,1337,15230,15230,15215,15215,28551
20220621,1338,15215,15225,15205,15215,60218
20220621,1339,15215,15225,15210,15220,41144
20220621,1340,15220,15220,15205,15205,53397
20220621,1341,15205,15205,15195,15200,131014
20220621,1342,15200,15215,15195,15210,52556
20220621,1343,15210,15210,15200,15200,18189
20220621,1344,15200,15200,15185,15195,57344
20220621,1345,15195,15200,15190,15195,30678
20220621,1346,15190,15210,15190,15205,98536
20220621,1347,15210,15220,15210,15220,31871
20220621,1348,15220,15230,15220,15230,46299
20220621,1349,15230,15230,15225,15225,33952
20220621,1350,15230,15235,15225,15235,25137
20220621,1351,15235,15255,15235,15255,172515
20220621,1352,15250,15265,15250,15255,179855
20220621,1353,15260,15275,15250,15275,157445
20220621,1354,15275,15280,15265,15275,87869
20220621,1355,15275,15295,15275,15290,143103
20220621,1356,15295,15295,15285,15290,161039
20220621,1357,15290,15295,15280,15285,53134
20220621,1358,15290,15295,15285,15290,49366
20220621,1359,15290,15300,15285,15290,67628
20220621,1400,15290,15290,15280,15290,16986
20220621,1401,15290,15305,15280,15300,296530
20220621,1402,15305,15305,15295,15300,72515
20220621,1403,15305,15320,15305,15315,99340
20220621,1404,15315,15325,15310,15320,92598
20220621,1405,15325,15345,15320,15330,232182
20220621,1406,15335,15340,15320,15320,83693
20220621,1407,15320,15320,15300,15305,115890
20220621,1408,15305,15315,15300,15300,154435
20220621,1409,15300,15300,15290,15295,123968
20220621,1410,15290,15315,15290,15310,74601
20220621,1411,15310,15310,15300,15305,16979
20220621,1412,15300,15300,15285,15285,40496
20220621,1413,15285,15295,15285,15285,40659
20220621,1414,15285,15285,15275,15280,44585
20220621,1415,15280,15285,15280,15285,23614
20220621,1416,15285,15290,15280,15285,21388
20220621,1417,15280,15290,15280,15285,26076
20220621,1418,15285,15300,15285,15295,24011
20220621,1419,15295,15305,15290,15305,27780
20220621,1420,15305,15305,15290,15295,102315
20220621,1421,15290,15300,15285,15300,9120
20220621,1422,15300,15310,15295,15295,36489
20220621,1423,15295,15305,15290,15295,70999
20220621,1424,15295,15295,15275,15280,42610
20220621,1425,15275,15285,15275,15280,104965
20220621,1426,15280,15290,15275,15285,19421
20220621,1427,15290,15290,15275,15275,16956
20220621,1428,15275,15275,15250,15255,119418
20220621,1429,15255,15260,15245,15255,46387
20220621,1430,15255,15270,15250,15255,98214
20220621,1431,15260,15260,15245,15245,231722
20220621,1432,15245,15250,15225,15230,66032
20220621,1433,15225,15225,15210,15220,99805
20220621,1434,15220,15220,15210,15215,145572
20220621,1435,15215,15230,15210,15220,159538
20220621,1436,15220,15220,15205,15210,131290
20220621,1437,15205,15210,15200,15200,71891
20220621,1438,15200,15205,15195,15200,31010
20220621,1439,15200,15200,15180,15180,96489
20220621,1440,15180,15195,15180,15190,58686
20220621,1441,15190,15195,15135,15140,249579
20220621,1442,15145,15145,15110,15130,250240
20220621,1443,15130,15140,15110,15125,294614
20220621,1444,15130,15145,15125,15145,96588
20220621,1445,15150,15150,15120,15140,85381
20220621,1446,15135,15135,15110,15115,124446
20220621,1447,15115,15115,15095,15110,181238
20220621,1448,15110,15125,15095,15115,41945
20220621,1449,15115,15115,15085,15100,174498
20220621,1450,15105,15110,15090,15090,83126
20220621,1451,15095,15095,15070,15095,269437
20220621,1452,15090,15120,15090,15110,148054
20220621,1453,15110,15115,15095,15110,87648
20220621,1454,15110,15115,15095,15105,117808
20220621,1455,15100,15120,15095,15120,92612
20220621,1456,15115,15120,15095,15100,90052
20220621,1457,15100,15100,15070,15070,286712
20220621,1458,15070,15105,15070,15100,155515
20220621,1459,15100,15100,15085,15095,39885
20220621,1500,15095,15110,15090,15110,89808
20220621,1501,15105,15140,15105,15140,175257
20220621,1502,15135,15155,15130,15135,289498
20220621,1503,15135,15140,15110,15115,77093
20220621,1504,15115,15140,15110,15130,22042
20220621,1505,15130,15140,15120,15125,22441
20220621,1506,15125,15130,15115,15115,40582
20220621,1507,15115,15125,15105,15115,56782
20220621,1508,15115,15135,15115,15135,114175
20220621,1509,15135,15150,15135,15140,58304
20220621,1510,15140,15145,15130,15130,26650
20220621,1511,15130,15140,15125,15130,25733
20220621,1512,15130,15135,15125,15130,53996
20220621,1513,15135,15140,15125,15130,53915
20220621,1514,15125,15130,15095,15095,104148
20220621,1515,15095,15110,15090,15095,79837
20220621,1516,15100,15110,15095,15110,60747
20220621,1517,15100,15105,15095,15095,40639
20220621,1518,15100,15105,15095,15095,33320
20220621,1519,15095,15110,15090,15105,36061
20220621,1520,15110,15115,15105,15115,65972
20220621,1530,15135,15135,15135,15135,337120