날짜,시간,시가,고가,저가,종가,거래량
20220613,0901,16945,16970,16900,16965,1015856
20220613,0902,16975,17030,16970,17030,438760
20220613,0903,17025,17030,16990,16995,272049
20220613,0904,16995,17020,16980,17010,185192
20220613,0905,17020,17030,16995,17000,273646
20220613,0906,17000,17035,17000,17020,219730
20220613,0907,17025,17035,16990,16990,240255
20220613,0908,17000,17005,16965,16975,270241
20220613,0909,16975,16975,16950,16965,222009
20220613,0910,16965,16980,16955,16965,121734
20220613,0911,16960,16965,16940,16950,255450
20220613,0912,16950,16955,16920,16935,211556
20220613,0913,16935,16940,16900,16900,265933
20220613,0914,16905,16905,16860,16870,383853
20220613,0915,16870,16905,16860,16890,191646
20220613,0916,16890,16915,16880,16910,135341
20220613,0917,16910,16910,16890,16895,121804
20220613,0918,16890,16905,16870,16890,160499
20220613,0919,16890,16895,16870,16880,132587
20220613,0920,16875,16880,16865,16875,152313
20220613,0921,16875,16895,16865,16890,106388
20220613,0922,16895,16920,16885,16920,134631
20220613,0923,16920,16925,16895,16900,133705
20220613,0924,16900,16905,16895,16895,80306
20220613,0925,16900,16900,16865,16870,200117
20220613,0926,16870,16875,16850,16870,302435
20220613,0927,16875,16885,16850,16860,146430
20220613,0928,16855,16870,16850,16870,80098
20220613,0929,16870,16870,16835,16840,265344
20220613,0930,16840,16850,16830,16835,101319
20220613,0931,16835,16845,16815,16835,324499
20220613,0932,16835,16845,16820,16825,90300
20220613,0933,16825,16825,16800,16815,437201
20220613,0934,16815,16815,16780,16780,256006
20220613,0935,16780,16780,16760,16765,234116
20220613,0936,16765,16775,16750,16755,225478
20220613,0937,16760,16760,16730,16740,203819
20220613,0938,16740,16740,16715,16730,177662
20220613,0939,16735,16735,16700,16710,135998
20220613,0940,16705,16720,16705,16710,237073
20220613,0941,16710,16710,16690,16695,241417
20220613,0942,16695,16695,16665,16670,314327
20220613,0943,16670,16680,16655,16680,133530
20220613,0944,16680,16680,16665,16670,127384
20220613,0945,16670,16675,16655,16665,136494
20220613,0946,16670,16670,16645,16655,250719
20220613,0947,16655,16655,16625,16630,177573
20220613,0948,16625,16630,16610,16615,266662
20220613,0949,16615,16640,16615,16640,76485
20220613,0950,16635,16640,16620,16625,188186
20220613,0951,16625,16645,16620,16640,90456
20220613,0952,16645,16665,16640,16660,69180
20220613,0953,16655,16675,16650,16660,134665
20220613,0954,16660,16695,16655,16690,155110
20220613,0955,16695,16695,16675,16690,119596
20220613,0956,16690,16730,16685,16725,150365
20220613,0957,16725,16730,16715,16720,95910
20220613,0958,16720,16725,16700,16705,74384
20220613,0959,16700,16715,16695,16705,119476
20220613,1000,16705,16720,16700,16705,53845
20220613,1001,16710,16710,16690,16690,44467
20220613,1002,16695,16700,16680,16680,73152
20220613,1003,16680,16685,16665,16675,103821
20220613,1004,16680,16680,16665,16675,187976
20220613,1005,16675,16680,16665,16675,65161
20220613,1006,16675,16700,16670,16700,72969
20220613,1007,16700,16705,16695,16700,63977
20220613,1008,16695,16710,16695,16710,15848
20220613,1009,16705,16720,16705,16720,28763
20220613,1010,16720,16725,16715,16720,49818
20220613,1011,16720,16720,16705,16715,41847
20220613,1012,16715,16735,16710,16730,45218
20220613,1013,16730,16730,16710,16710,18699
20220613,1014,16710,16710,16690,16695,60848
20220613,1015,16690,16695,16690,16695,28374
20220613,1016,16695,16705,16685,16685,83343
20220613,1017,16690,16690,16670,16675,32169
20220613,1018,16675,16680,16660,16660,58585
20220613,1019,16660,16665,16650,16655,87696
20220613,1020,16660,16665,16650,16655,88526
20220613,1021,16655,16665,16650,16650,45680
20220613,1022,16650,16650,16625,16630,140264
20220613,1023,16630,16640,16620,16635,192962
20220613,1024,16635,16635,16620,16620,122313
20220613,1025,16620,16635,16615,16630,41676
20220613,1026,16630,16630,16615,16630,120534
20220613,1027,16630,16650,16630,16645,49939
20220613,1028,16645,16645,16630,16640,82007
20220613,1029,16635,16640,16615,16625,84759
20220613,1030,16620,16640,16615,16615,104479
20220613,1031,16615,16635,16605,16635,228335
20220613,1032,16635,16655,16635,16640,77332
20220613,1033,16640,16655,16635,16655,22730
20220613,1034,16655,16670,16650,16665,53696
20220613,1035,16670,16670,16650,16660,27719
20220613,1036,16660,16660,16635,16640,48672
20220613,1037,16645,16665,16640,16645,47194
20220613,1038,16650,16655,16640,16645,15783
20220613,1039,16650,16650,16640,16640,43523
20220613,1040,16640,16645,16635,16640,47120
20220613,1041,16640,16660,16640,16655,21072
20220613,1042,16655,16660,16640,16660,60420
20220613,1043,16655,16670,16650,16670,59709
20220613,1044,16670,16695,16660,16690,43456
20220613,1045,16690,16695,16685,16690,33221
20220613,1046,16690,16700,16680,16695,35258
20220613,1047,16695,16705,16695,16700,84145
20220613,1048,16700,16720,16695,16715,50320
20220613,1049,16720,16735,16715,16730,132286
20220613,1050,16730,16730,16715,16720,113112
20220613,1051,16720,16725,16705,16710,47178
20220613,1052,16710,16710,16695,16700,42553
20220613,1053,16700,16720,16700,16710,26984
20220613,1054,16710,16715,16695,16710,24801
20220613,1055,16710,16710,16700,16700,12710
20220613,1056,16700,16705,16680,16685,59908
20220613,1057,16685,16690,16675,16685,28461
20220613,1058,16685,16690,16675,16680,15273
20220613,1059,16680,16695,16680,16685,22835
20220613,1100,16685,16685,16670,16680,19220
20220613,1101,16685,16685,16675,16685,13530
20220613,1102,16685,16705,16680,16685,21252
20220613,1103,16685,16685,16660,16665,67671
20220613,1104,16665,16665,16655,16665,100691
20220613,1105,16665,16665,16650,16650,62455
20220613,1106,16655,16660,16640,16650,87372
20220613,1107,16660,16665,16650,16665,44263
20220613,1108,16660,16665,16660,16665,29471
20220613,1109,16665,16670,16645,16645,63630
20220613,1110,16645,16645,16635,16640,75738
20220613,1111,16640,16645,16635,16635,55842
20220613,1112,16630,16635,16620,16625,126712
20220613,1113,16630,16630,16610,16615,43064
20220613,1114,16615,16620,16605,16610,136567
20220613,1115,16610,16615,16605,16615,95424
20220613,1116,16615,16625,16610,16620,46139
20220613,1117,16620,16625,16615,16625,49956
20220613,1118,16625,16625,16615,16620,87097
20220613,1119,16625,16640,16620,16640,10773
20220613,1120,16640,16650,16635,16645,23690
20220613,1121,16645,16645,16625,16625,63620
20220613,1122,16625,16630,16615,16625,22742
20220613,1123,16630,16630,16620,16625,353317
20220613,1124,16625,16635,16620,16635,338905
20220613,1125,16635,16660,16635,16655,164964
20220613,1126,16655,16665,16655,16665,80816
20220613,1127,16665,16670,16660,16670,389856
20220613,1128,16670,16675,16665,16670,205093
20220613,1129,16665,16685,16665,16675,179971
20220613,1130,16680,16680,16675,16680,21459
20220613,1131,16675,16690,16675,16685,39340
20220613,1132,16685,16685,16665,16670,240874
20220613,1133,16670,16670,16655,16660,137341
20220613,1134,16665,16685,16665,16680,19441
20220613,1135,16680,16685,16670,16675,36597
20220613,1136,16670,16685,16670,16680,29218
20220613,1137,16680,16680,16665,16665,30343
20220613,1138,16670,16680,16665,16680,61579
20220613,1139,16675,16680,16655,16665,28819
20220613,1140,16665,16665,16655,16660,13830
20220613,1141,16655,16665,16655,16660,16850
20220613,1142,16665,16670,16655,16665,12686
20220613,1143,16670,16675,16660,16665,21935
20220613,1144,16660,16670,16660,16665,21461
20220613,1145,16665,16665,16660,16660,5634
20220613,1146,16660,16665,16655,16660,43103
20220613,1147,16660,16665,16655,16660,26446
20220613,1148,16665,16665,16650,16655,194040
20220613,1149,16655,16665,16650,16655,17647
20220613,1150,16655,16660,16650,16650,25397
20220613,1151,16655,16660,16655,16655,5696
20220613,1152,16655,16660,16650,16660,22431
20220613,1153,16660,16660,16645,16645,111727
20220613,1154,16645,16655,16640,16650,18511
20220613,1155,16645,16650,16645,16645,12289
20220613,1156,16650,16655,16645,16655,20775
20220613,1157,16660,16670,16660,16670,30816
20220613,1158,16665,16675,16665,16670,11628
20220613,1159,16670,16675,16660,16660,40358
20220613,1200,16665,16675,16660,16675,27752
20220613,1201,16675,16675,16665,16670,14131
20220613,1202,16675,16685,16670,16680,51150
20220613,1203,16685,16685,16665,16675,69447
20220613,1204,16670,16670,16660,16665,9172
20220613,1205,16670,16680,16665,16675,7272
20220613,1206,16675,16680,16670,16670,16136
20220613,1207,16675,16680,16665,16680,31543
20220613,1208,16680,16685,16675,16680,49151
20220613,1209,16685,16685,16675,16680,27431
20220613,1210,16680,16690,16680,16685,30121
20220613,1211,16685,16690,16680,16685,81520
20220613,1212,16685,16695,16685,16690,20881
20220613,1213,16685,16695,16685,16695,57076
20220613,1214,16695,16700,16690,16695,22856
20220613,1215,16695,16700,16695,16700,70897
20220613,1216,16700,16705,16695,16695,17333
20220613,1217,16695,16695,16675,16680,21877
20220613,1218,16680,16685,16670,16675,14759
20220613,1219,16670,16670,16660,16665,23210
20220613,1220,16670,16670,16660,16665,18961
20220613,1221,16665,16675,16655,16660,57241
20220613,1222,16660,16660,16645,16650,94885
20220613,1223,16650,16650,16645,16645,25694
20220613,1224,16645,16645,16635,16640,94014
20220613,1225,16640,16645,16630,16630,265436
20220613,1226,16635,16635,16615,16620,192863
20220613,1227,16625,16630,16620,16625,25211
20220613,1228,16630,16635,16625,16635,44005
20220613,1229,16630,16640,16630,16635,39177
20220613,1230,16635,16640,16635,16635,138019
20220613,1231,16635,16635,16625,16630,143485
20220613,1232,16630,16630,16610,16615,172767
20220613,1233,16615,16615,16610,16610,52764
20220613,1234,16610,16610,16590,16605,575483
20220613,1235,16605,16615,16600,16615,37834
20220613,1236,16615,16625,16615,16620,18562
20220613,1237,16620,16625,16615,16620,80749
20220613,1238,16620,16625,16610,16615,59857
20220613,1239,16615,16615,16605,16615,29597
20220613,1240,16615,16620,16610,16620,43429
20220613,1241,16620,16625,16620,16625,16780
20220613,1242,16625,16625,16615,16620,58603
20220613,1243,16615,16615,16605,16605,73625
20220613,1244,16610,16615,16605,16605,64558
20220613,1245,16605,16615,16600,16610,3703
20220613,1246,16610,16615,16600,16605,66273
20220613,1247,16605,16605,16590,16595,176866
20220613,1248,16595,16600,16590,16600,22829
20220613,1249,16600,16600,16590,16600,33207
20220613,1250,16600,16600,16595,16595,16967
20220613,1251,16600,16605,16595,16600,28770
20220613,1252,16600,16605,16600,16605,28753
20220613,1253,16605,16605,16595,16600,13414
20220613,1254,16600,16605,16595,16595,32007
20220613,1255,16595,16600,16590,16600,19886
20220613,1256,16600,16600,16580,16585,147144
20220613,1257,16585,16585,16580,16585,73860
20220613,1258,16585,16585,16565,16565,173629
20220613,1259,16570,16585,16565,16585,89470
20220613,1300,16585,16590,16580,16585,19543
20220613,1301,16585,16585,16570,16575,32055
20220613,1302,16575,16585,16575,16575,8311
20220613,1303,16575,16575,16560,16570,61353
20220613,1304,16565,16575,16565,16575,27627
20220613,1305,16575,16585,16570,16580,26675
20220613,1306,16580,16590,16575,16585,67111
20220613,1307,16590,16595,16585,16590,23918
20220613,1308,16595,16600,16585,16600,31464
20220613,1309,16595,16595,16590,16595,5527
20220613,1310,16595,16600,16590,16595,17336
20220613,1311,16595,16595,16585,16585,20194
20220613,1312,16585,16595,16580,16590,29411
20220613,1313,16590,16590,16580,16590,28535
20220613,1314,16590,16590,16575,16580,24858
20220613,1315,16580,16590,16580,16590,16372
20220613,1316,16590,16595,16585,16590,15370
20220613,1317,16590,16595,16585,16585,34785
20220613,1318,16585,16590,16580,16590,26891
20220613,1319,16585,16590,16580,16585,32312
20220613,1320,16590,16590,16585,16585,7400
20220613,1321,16585,16585,16570,16575,59973
20220613,1322,16575,16590,16575,16585,44369
20220613,1323,16590,16590,16570,16570,44424
20220613,1324,16575,16575,16560,16560,123174
20220613,1325,16560,16565,16550,16555,131657
20220613,1326,16550,16555,16535,16535,249254
20220613,1327,16545,16545,16525,16540,142074
20220613,1328,16540,16550,16530,16545,69175
20220613,1329,16545,16545,16525,16530,82588
20220613,1330,16530,16550,16530,16545,84754
20220613,1331,16550,16550,16535,16540,33509
20220613,1332,16540,16545,16530,16535,67553
20220613,1333,16535,16540,16525,16530,42963
20220613,1334,16530,16530,16515,16520,54634
20220613,1335,16520,16525,16510,16515,104378
20220613,1336,16520,16520,16505,16510,102367
20220613,1337,16510,16525,16505,16520,81634
20220613,1338,16520,16530,16515,16525,77299
20220613,1339,16530,16535,16525,16535,68157
20220613,1340,16530,16535,16530,16530,34577
20220613,1341,16530,16535,16525,16530,59672
20220613,1342,16525,16530,16515,16520,100723
20220613,1343,16520,16530,16515,16515,106539
20220613,1344,16520,16525,16510,16520,54888
20220613,1345,16520,16530,16515,16520,22872
20220613,1346,16520,16530,16515,16525,24957
20220613,1347,16525,16535,16525,16530,53172
20220613,1348,16530,16535,16525,16530,63013
20220613,1349,16530,16535,16525,16530,47095
20220613,1350,16530,16530,16520,16525,82999
20220613,1351,16525,16525,16505,16505,127642
20220613,1352,16505,16505,16485,16500,380072
20220613,1353,16500,16505,16490,16500,49840
20220613,1354,16495,16500,16480,16485,83936
20220613,1355,16490,16495,16485,16490,20946
20220613,1356,16490,16505,16490,16500,85645
20220613,1357,16505,16510,16500,16510,25675
20220613,1358,16515,16515,16505,16515,29617
20220613,1359,16510,16520,16510,16520,34245
20220613,1400,16520,16520,16515,16520,30766
20220613,1401,16520,16520,16505,16515,96790
20220613,1402,16515,16525,16510,16525,70089
20220613,1403,16530,16535,16525,16530,36391
20220613,1404,16535,16550,16535,16550,48934
20220613,1405,16545,16555,16540,16550,34913
20220613,1406,16550,16550,16540,16540,37706
20220613,1407,16545,16550,16540,16540,18012
20220613,1408,16540,16540,16530,16530,42157
20220613,1409,16530,16535,16525,16530,67265
20220613,1410,16530,16535,16525,16535,62658
20220613,1411,16535,16540,16520,16535,34421
20220613,1412,16535,16535,16525,16525,18783
20220613,1413,16525,16535,16520,16530,23421
20220613,1414,16535,16540,16530,16535,64976
20220613,1415,16535,16545,16535,16540,20486
20220613,1416,16540,16540,16535,16535,9826
20220613,1417,16540,16540,16530,16535,40957
20220613,1418,16535,16540,16535,16540,30318
20220613,1419,16545,16555,16545,16550,79312
20220613,1420,16550,16550,16535,16540,40688
20220613,1421,16540,16560,16540,16555,78718
20220613,1422,16555,16560,16550,16555,23127
20220613,1423,16560,16570,16560,16570,27047
20220613,1424,16570,16575,16560,16565,22427
20220613,1425,16565,16585,16565,16580,104152
20220613,1426,16580,16585,16570,16580,190000
20220613,1427,16575,16590,16565,16585,38413
20220613,1428,16580,16590,16580,16585,34884
20220613,1429,16585,16590,16580,16590,53044
20220613,1430,16590,16600,16590,16590,40373
20220613,1431,16585,16595,16585,16595,9542
20220613,1432,16595,16605,16590,16600,45434
20220613,1433,16600,16605,16590,16590,44667
20220613,1434,16595,16605,16590,16600,49626
20220613,1435,16600,16600,16580,16580,24547
20220613,1436,16580,16590,16570,16570,30497
20220613,1437,16575,16575,16560,16570,54389
20220613,1438,16575,16575,16555,16555,12948
20220613,1439,16555,16560,16550,16550,29855
20220613,1440,16550,16555,16540,16540,33731
20220613,1441,16540,16545,16530,16535,23995
20220613,1442,16530,16535,16520,16520,96350
20220613,1443,16525,16525,16515,16520,94561
20220613,1444,16520,16520,16515,16520,10600
20220613,1445,16520,16520,16515,16520,9689
20220613,1446,16515,16535,16510,16530,87412
20220613,1447,16535,16540,16525,16540,77573
20220613,1448,16545,16545,16535,16535,27977
20220613,1449,16535,16540,16525,16525,337799
20220613,1450,16525,16530,16515,16525,40325
20220613,1451,16520,16520,16515,16520,12150
20220613,1452,16520,16530,16515,16530,22014
20220613,1453,16530,16540,16530,16530,89321
20220613,1454,16530,16530,16520,16520,66273
20220613,1455,16525,16525,16515,16525,110355
20220613,1456,16530,16530,16520,16520,74239
20220613,1457,16525,16530,16520,16530,158300
20220613,1458,16530,16540,16525,16535,46870
20220613,1459,16535,16535,16520,16520,29441
20220613,1500,16520,16525,16510,16510,100861
20220613,1501,16510,16525,16500,16525,110561
20220613,1502,16530,16535,16525,16535,28117
20220613,1503,16530,16550,16530,16530,37913
20220613,1504,16535,16535,16520,16525,14965
20220613,1505,16525,16530,16515,16520,43142
20220613,1506,16525,16530,16520,16525,39513
20220613,1507,16525,16530,16520,16520,26288
20220613,1508,16525,16525,16515,16515,106019
20220613,1509,16520,16520,16500,16505,142471
20220613,1510,16500,16510,16490,16495,235681
20220613,1511,16490,16505,16490,16505,57510
20220613,1512,16505,16505,16490,16495,112711
20220613,1513,16495,16495,16470,16480,288252
20220613,1514,16480,16480,16455,16460,82831
20220613,1515,16465,16475,16460,16465,56402
20220613,1516,16470,16485,16465,16480,68502
20220613,1517,16480,16485,16465,16465,45316
20220613,1518,16470,16475,16460,16465,52729
20220613,1519,16465,16465,16440,16445,188568
20220613,1520,16445,16455,16430,16440,328396
20220613,1530,16425,16425,16425,16425,633521