날짜,시간,시가,고가,저가,종가,거래량
20220714,0901,3375,3385,3370,3380,6984218
20220714,0902,3380,3390,3380,3380,5854714
20220714,0903,3380,3385,3370,3375,1585282
20220714,0904,3375,3380,3370,3380,2262283
20220714,0905,3375,3380,3370,3370,710709
20220714,0906,3370,3380,3370,3375,1674254
20220714,0907,3375,3375,3360,3370,2428401
20220714,0908,3365,3370,3355,3360,5254497
20220714,0909,3360,3370,3355,3360,1968476
20220714,0910,3365,3365,3355,3360,1086763
20220714,0911,3360,3365,3350,3355,4664132
20220714,0912,3360,3360,3355,3355,1432527
20220714,0913,3355,3370,3355,3365,1871180
20220714,0914,3365,3370,3360,3365,1631048
20220714,0915,3365,3370,3360,3360,779608
20220714,0916,3360,3360,3350,3350,1522731
20220714,0917,3350,3355,3345,3350,3065871
20220714,0918,3350,3360,3350,3355,986763
20220714,0919,3355,3355,3350,3350,178730
20220714,0920,3350,3355,3350,3350,220933
20220714,0921,3355,3355,3345,3355,2314499
20220714,0922,3355,3360,3355,3360,1057600
20220714,0923,3360,3360,3350,3355,377713
20220714,0924,3355,3360,3350,3360,170605
20220714,0925,3360,3365,3355,3365,2975130
20220714,0926,3365,3370,3365,3365,484321
20220714,0927,3365,3370,3365,3370,1553132
20220714,0928,3370,3370,3365,3370,570417
20220714,0929,3370,3370,3360,3365,589713
20220714,0930,3365,3365,3360,3360,30760
20220714,0931,3365,3365,3360,3360,133958
20220714,0932,3360,3360,3355,3355,214679
20220714,0933,3355,3360,3350,3360,1639435
20220714,0934,3360,3365,3355,3360,291543
20220714,0935,3365,3370,3360,3370,716606
20220714,0936,3370,3370,3360,3370,284122
20220714,0937,3370,3370,3365,3365,1409157
20220714,0938,3370,3375,3365,3375,605503
20220714,0939,3375,3380,3370,3375,1199819
20220714,0940,3375,3375,3370,3370,816846
20220714,0941,3370,3370,3365,3365,892729
20220714,0942,3365,3370,3360,3370,230678
20220714,0943,3370,3375,3370,3370,330683
20220714,0944,3375,3380,3370,3380,808143
20220714,0945,3380,3380,3375,3375,2896810
20220714,0946,3375,3385,3375,3380,1181745
20220714,0947,3380,3385,3380,3385,169916
20220714,0948,3385,3385,3380,3380,143511
20220714,0949,3385,3390,3380,3390,4416214
20220714,0950,3390,3395,3390,3395,383609
20220714,0951,3395,3395,3385,3385,2471035
20220714,0952,3385,3390,3385,3385,388581
20220714,0953,3385,3390,3380,3380,787038
20220714,0954,3380,3385,3375,3385,1556108
20220714,0955,3385,3385,3380,3380,554063
20220714,0956,3380,3385,3375,3385,626931
20220714,0957,3380,3385,3375,3380,886339
20220714,0958,3380,3380,3375,3375,154402
20220714,0959,3375,3380,3375,3375,1530330
20220714,1000,3380,3380,3375,3380,715902
20220714,1001,3380,3390,3380,3380,1014587
20220714,1002,3385,3390,3380,3385,231194
20220714,1003,3385,3390,3380,3385,268716
20220714,1004,3385,3390,3385,3385,198617
20220714,1005,3385,3385,3375,3380,658567
20220714,1006,3380,3385,3375,3380,317481
20220714,1007,3380,3380,3370,3370,940469
20220714,1008,3370,3380,3370,3375,325452
20220714,1009,3375,3380,3375,3380,92896
20220714,1010,3380,3380,3370,3375,272015
20220714,1011,3370,3375,3365,3365,887778
20220714,1012,3365,3370,3365,3370,66020
20220714,1013,3365,3370,3360,3365,1166761
20220714,1014,3365,3370,3360,3365,264752
20220714,1015,3365,3375,3365,3370,1022995
20220714,1016,3370,3375,3365,3365,467619
20220714,1017,3370,3370,3360,3365,523260
20220714,1018,3365,3365,3360,3360,183973
20220714,1019,3360,3365,3360,3365,46643
20220714,1020,3365,3365,3360,3365,1205802
20220714,1021,3365,3365,3360,3360,993434
20220714,1022,3360,3360,3355,3355,607187
20220714,1023,3360,3360,3355,3360,960720
20220714,1024,3355,3360,3350,3355,550592
20220714,1025,3355,3360,3355,3355,636202
20220714,1026,3360,3365,3355,3360,1156740
20220714,1027,3365,3365,3355,3365,398780
20220714,1028,3365,3365,3360,3360,321660
20220714,1029,3360,3365,3355,3360,127289
20220714,1030,3360,3365,3360,3360,141548
20220714,1031,3360,3365,3360,3365,259001
20220714,1032,3365,3365,3360,3360,547799
20220714,1033,3360,3365,3360,3360,286233
20220714,1034,3360,3365,3360,3365,25548
20220714,1035,3360,3365,3355,3355,313252
20220714,1036,3355,3365,3355,3360,404981
20220714,1037,3360,3365,3360,3360,816415
20220714,1038,3360,3360,3355,3360,467462
20220714,1039,3355,3360,3355,3360,45066
20220714,1040,3355,3360,3355,3355,63295
20220714,1041,3355,3360,3355,3360,661084
20220714,1042,3360,3365,3360,3365,830683
20220714,1043,3365,3365,3360,3365,1736667
20220714,1044,3365,3365,3360,3360,207370
20220714,1045,3360,3365,3355,3355,869395
20220714,1046,3355,3360,3355,3355,94764
20220714,1047,3360,3360,3350,3350,3740484
20220714,1048,3350,3350,3345,3345,1291153
20220714,1049,3345,3360,3345,3360,645357
20220714,1050,3355,3360,3350,3360,229568
20220714,1051,3355,3360,3355,3355,106991
20220714,1052,3355,3360,3355,3360,25575
20220714,1053,3360,3365,3360,3365,937424
20220714,1054,3365,3365,3360,3360,267577
20220714,1055,3360,3360,3350,3355,610730
20220714,1056,3355,3360,3350,3355,48907
20220714,1057,3350,3355,3350,3355,23491
20220714,1058,3355,3355,3345,3350,2043895
20220714,1059,3350,3350,3340,3345,1992867
20220714,1100,3340,3350,3340,3345,847845
20220714,1101,3345,3350,3340,3340,457395
20220714,1102,3345,3350,3340,3345,598869
20220714,1103,3345,3350,3345,3345,525804
20220714,1104,3345,3350,3340,3345,327443
20220714,1105,3345,3345,3340,3345,19962
20220714,1106,3345,3345,3340,3340,1442875
20220714,1107,3340,3345,3335,3340,596278
20220714,1108,3335,3340,3330,3335,4172140
20220714,1109,3335,3340,3330,3335,1304479
20220714,1110,3335,3340,3335,3340,480854
20220714,1111,3340,3340,3335,3340,179446
20220714,1112,3340,3340,3335,3335,122277
20220714,1113,3340,3340,3330,3335,1389355
20220714,1114,3335,3340,3335,3340,136664
20220714,1115,3340,3340,3335,3340,41214
20220714,1116,3340,3345,3335,3345,697252
20220714,1117,3345,3345,3340,3340,42496
20220714,1118,3345,3345,3335,3335,334702
20220714,1119,3340,3340,3335,3340,20878
20220714,1120,3340,3340,3340,3340,150703
20220714,1121,3340,3340,3335,3340,42686
20220714,1122,3340,3340,3335,3335,234165
20220714,1123,3335,3345,3335,3345,127172
20220714,1124,3345,3345,3340,3345,74123
20220714,1125,3345,3345,3340,3340,568972
20220714,1126,3345,3350,3340,3350,915989
20220714,1127,3345,3350,3345,3345,488726
20220714,1128,3345,3345,3340,3345,99639
20220714,1129,3345,3350,3345,3350,123673
20220714,1130,3350,3350,3345,3350,55545
20220714,1131,3350,3350,3345,3350,1523961
20220714,1132,3350,3350,3340,3345,228792
20220714,1133,3345,3345,3345,3345,27960
20220714,1134,3345,3345,3340,3340,20706
20220714,1135,3345,3345,3340,3345,139764
20220714,1136,3345,3345,3340,3345,43053
20220714,1137,3345,3345,3335,3340,762866
20220714,1138,3340,3340,3340,3340,255406
20220714,1139,3340,3340,3335,3340,11628
20220714,1140,3340,3340,3335,3335,55362
20220714,1141,3335,3345,3335,3345,680473
20220714,1142,3345,3350,3345,3350,251571
20220714,1143,3350,3350,3340,3345,102803
20220714,1144,3345,3350,3340,3340,12103
20220714,1145,3345,3345,3335,3340,341912
20220714,1146,3340,3345,3340,3345,71045
20220714,1147,3345,3345,3335,3340,186590
20220714,1148,3340,3340,3335,3340,63768
20220714,1149,3340,3340,3340,3340,17421
20220714,1150,3345,3345,3340,3345,4452
20220714,1151,3345,3345,3345,3345,98110
20220714,1152,3345,3345,3345,3345,270121
20220714,1153,3345,3345,3340,3345,270629
20220714,1154,3345,3350,3340,3345,66058
20220714,1155,3350,3350,3345,3350,136387
20220714,1156,3350,3350,3345,3345,221818
20220714,1157,3345,3350,3345,3350,126503
20220714,1158,3345,3350,3345,3345,59763
20220714,1159,3345,3350,3345,3350,69007
20220714,1200,3345,3350,3340,3345,90599
20220714,1201,3340,3345,3335,3335,450039
20220714,1202,3340,3345,3335,3345,252118
20220714,1203,3345,3345,3340,3340,40373
20220714,1204,3340,3340,3330,3335,1276985
20220714,1205,3335,3335,3330,3335,105909
20220714,1206,3335,3335,3330,3330,149428
20220714,1207,3330,3335,3330,3330,50992
20220714,1208,3330,3330,3330,3330,270790
20220714,1209,3330,3330,3325,3330,2548691
20220714,1210,3330,3335,3330,3335,127401
20220714,1211,3335,3335,3325,3330,343558
20220714,1212,3325,3330,3325,3330,478658
20220714,1213,3330,3335,3330,3330,395288
20220714,1214,3330,3335,3330,3330,51716
20220714,1215,3330,3335,3325,3330,152411
20220714,1216,3330,3335,3330,3335,156510
20220714,1217,3330,3335,3330,3335,24425
20220714,1218,3330,3335,3330,3330,15253
20220714,1219,3335,3335,3325,3330,153909
20220714,1220,3330,3330,3325,3330,42538
20220714,1221,3325,3330,3325,3325,906595
20220714,1222,3325,3330,3325,3325,337985
20220714,1223,3325,3330,3320,3320,241797
20220714,1224,3325,3325,3320,3325,451038
20220714,1225,3325,3330,3325,3325,223397
20220714,1226,3325,3330,3320,3325,1433812
20220714,1227,3325,3330,3325,3325,152431
20220714,1228,3325,3325,3320,3325,69898
20220714,1229,3320,3325,3320,3320,44747
20220714,1230,3325,3325,3320,3320,43900
20220714,1231,3320,3325,3320,3325,207269
20220714,1232,3325,3325,3320,3325,333003
20220714,1233,3325,3325,3320,3325,815571
20220714,1234,3325,3325,3320,3320,50332
20220714,1235,3320,3325,3320,3320,20352
20220714,1236,3325,3325,3320,3320,1307332
20220714,1237,3320,3325,3320,3320,1040931
20220714,1238,3320,3325,3315,3320,222639
20220714,1239,3315,3325,3315,3325,152336
20220714,1240,3320,3325,3320,3325,56320
20220714,1241,3325,3330,3320,3330,524947
20220714,1242,3330,3330,3320,3325,389047
20220714,1243,3325,3325,3320,3320,106187
20220714,1244,3320,3325,3320,3320,1262271
20220714,1245,3320,3325,3320,3320,15330
20220714,1246,3325,3325,3320,3325,56360
20220714,1247,3325,3325,3320,3325,29772
20220714,1248,3325,3330,3325,3325,307321
20220714,1249,3330,3330,3325,3325,27851
20220714,1250,3330,3330,3325,3330,32793
20220714,1251,3325,3330,3325,3325,31339
20220714,1252,3325,3330,3325,3325,448871
20220714,1253,3330,3330,3325,3330,308263
20220714,1254,3325,3330,3325,3330,84521
20220714,1255,3330,3330,3325,3330,11118
20220714,1256,3325,3335,3325,3330,725663
20220714,1257,3335,3335,3325,3325,194174
20220714,1258,3325,3335,3325,3330,106304
20220714,1259,3330,3335,3325,3335,148274
20220714,1300,3335,3335,3330,3335,378725
20220714,1301,3335,3335,3330,3335,17061
20220714,1302,3335,3335,3330,3335,23003
20220714,1303,3335,3335,3330,3335,32537
20220714,1304,3335,3335,3330,3330,61854
20220714,1305,3335,3335,3325,3330,434011
20220714,1306,3330,3330,3325,3330,17108
20220714,1307,3330,3335,3330,3330,152769
20220714,1308,3330,3335,3330,3330,27101
20220714,1309,3335,3335,3330,3330,44494
20220714,1310,3335,3335,3330,3335,1090
20220714,1311,3335,3335,3330,3330,249119
20220714,1312,3335,3335,3330,3330,84038
20220714,1313,3330,3335,3325,3330,33744
20220714,1314,3335,3340,3330,3335,755240
20220714,1315,3340,3340,3335,3335,13025
20220714,1316,3340,3340,3335,3340,11450
20220714,1317,3335,3340,3330,3330,568573
20220714,1318,3335,3335,3325,3330,319489
20220714,1319,3330,3335,3325,3335,170081
20220714,1320,3330,3335,3325,3330,113447
20220714,1321,3330,3330,3330,3330,16079
20220714,1322,3330,3330,3330,3330,88796
20220714,1323,3330,3335,3330,3335,794
20220714,1324,3335,3335,3330,3330,7272
20220714,1325,3330,3335,3325,3325,212537
20220714,1326,3330,3330,3320,3320,876822
20220714,1327,3325,3330,3320,3325,171759
20220714,1328,3330,3330,3325,3325,856779
20220714,1329,3325,3330,3325,3325,10841
20220714,1330,3325,3325,3320,3325,110933
20220714,1331,3320,3325,3320,3320,92759
20220714,1332,3325,3325,3320,3325,5619
20220714,1333,3320,3325,3320,3325,221634
20220714,1334,3325,3325,3320,3325,44734
20220714,1335,3320,3325,3320,3320,27893
20220714,1336,3325,3325,3315,3320,1586089
20220714,1337,3320,3320,3315,3320,98145
20220714,1338,3315,3320,3310,3315,965714
20220714,1339,3315,3315,3305,3310,1276491
20220714,1340,3310,3310,3305,3310,521954
20220714,1341,3310,3315,3305,3310,627738
20220714,1342,3310,3315,3310,3310,445604
20220714,1343,3310,3315,3310,3315,55586
20220714,1344,3310,3315,3310,3310,106863
20220714,1345,3315,3315,3305,3305,468850
20220714,1346,3305,3310,3300,3305,1609858
20220714,1347,3305,3310,3305,3305,81144
20220714,1348,3305,3310,3305,3310,39318
20220714,1349,3305,3310,3305,3305,1267042
20220714,1350,3305,3310,3305,3310,207031
20220714,1351,3310,3310,3300,3305,533456
20220714,1352,3305,3310,3305,3310,32436
20220714,1353,3310,3315,3310,3310,489507
20220714,1354,3310,3310,3305,3310,505007
20220714,1355,3310,3310,3305,3310,135312
20220714,1356,3310,3310,3305,3305,15649
20220714,1357,3310,3310,3305,3310,79374
20220714,1358,3310,3315,3305,3315,1124200
20220714,1359,3315,3315,3310,3315,563623
20220714,1400,3315,3315,3310,3310,461834
20220714,1401,3310,3310,3305,3305,1560871
20220714,1402,3305,3310,3300,3305,134143
20220714,1403,3310,3315,3305,3310,746121
20220714,1404,3310,3310,3305,3310,311850
20220714,1405,3310,3310,3305,3310,16488
20220714,1406,3310,3310,3300,3305,557896
20220714,1407,3305,3310,3300,3305,164340
20220714,1408,3305,3305,3300,3305,417780
20220714,1409,3305,3310,3300,3310,281558
20220714,1410,3305,3310,3305,3305,14738
20220714,1411,3305,3310,3300,3305,597373
20220714,1412,3305,3305,3300,3305,65236
20220714,1413,3305,3310,3305,3305,270026
20220714,1414,3305,3310,3300,3310,18743
20220714,1415,3310,3310,3305,3305,7911
20220714,1416,3310,3310,3305,3310,38775
20220714,1417,3310,3310,3305,3310,11301
20220714,1418,3310,3315,3305,3315,526075
20220714,1419,3310,3320,3310,3310,1638749
20220714,1420,3310,3315,3310,3315,463271
20220714,1421,3315,3320,3310,3320,188693
20220714,1422,3315,3325,3315,3320,1792062
20220714,1423,3320,3325,3320,3325,114565
20220714,1424,3325,3325,3320,3320,233234
20220714,1425,3320,3325,3315,3320,311537
20220714,1426,3320,3320,3315,3320,43674
20220714,1427,3320,3320,3315,3315,23354
20220714,1428,3315,3320,3315,3315,477510
20220714,1429,3315,3315,3310,3315,69569
20220714,1430,3315,3315,3310,3310,8802
20220714,1431,3315,3320,3315,3315,243054
20220714,1432,3315,3320,3310,3315,45985
20220714,1433,3315,3325,3315,3320,619288
20220714,1434,3315,3320,3315,3315,151057
20220714,1435,3315,3315,3310,3315,342062
20220714,1436,3315,3320,3315,3320,179694
20220714,1437,3320,3320,3315,3320,200980
20220714,1438,3320,3325,3315,3325,182270
20220714,1439,3325,3330,3320,3320,830736
20220714,1440,3320,3330,3320,3325,666049
20220714,1441,3325,3330,3325,3330,1675683
20220714,1442,3325,3330,3325,3330,21793
20220714,1443,3325,3335,3325,3335,1081674
20220714,1444,3335,3340,3330,3335,572069
20220714,1445,3335,3340,3330,3340,199700
20220714,1446,3340,3340,3335,3340,111099
20220714,1447,3340,3345,3335,3340,839039
20220714,1448,3340,3345,3335,3340,971074
20220714,1449,3345,3345,3340,3340,40925
20220714,1450,3345,3345,3340,3340,156623
20220714,1451,3340,3345,3335,3340,1670497
20220714,1452,3340,3345,3340,3345,115376
20220714,1453,3345,3350,3345,3350,1675553
20220714,1454,3345,3350,3345,3350,833987
20220714,1455,3345,3355,3345,3350,1736074
20220714,1456,3355,3355,3345,3350,1224993
20220714,1457,3350,3355,3340,3345,1259313
20220714,1458,3345,3350,3340,3345,729823
20220714,1459,3340,3350,3340,3345,256001
20220714,1500,3350,3350,3340,3350,196689
20220714,1501,3345,3355,3345,3355,807767
20220714,1502,3355,3360,3350,3355,5049930
20220714,1503,3355,3360,3355,3360,1707639
20220714,1504,3360,3360,3355,3360,322116
20220714,1505,3355,3360,3355,3355,819506
20220714,1506,3355,3360,3350,3350,583360
20220714,1507,3350,3355,3345,3350,1011843
20220714,1508,3350,3355,3345,3350,1188496
20220714,1509,3355,3355,3345,3345,244461
20220714,1510,3350,3350,3345,3345,33443
20220714,1511,3345,3350,3340,3345,654660
20220714,1512,3345,3350,3340,3340,272810
20220714,1513,3340,3345,3340,3340,52467
20220714,1514,3345,3345,3340,3340,48198
20220714,1515,3340,3345,3340,3340,208997
20220714,1516,3340,3350,3340,3345,748285
20220714,1517,3345,3350,3340,3345,500543
20220714,1518,3345,3345,3340,3340,170814
20220714,1519,3340,3345,3340,3340,1884665
20220714,1520,3340,3345,3335,3340,775972
20220714,1530,3345,3345,3345,3345,2802197