날짜,시간,시가,고가,저가,종가,거래량
20220701,0901,14460,14480,14410,14430,803644
20220701,0902,14420,14505,14420,14485,923465
20220701,0903,14485,14530,14485,14515,501716
20220701,0904,14520,14555,14520,14535,404307
20220701,0905,14540,14575,14540,14570,475612
20220701,0906,14575,14595,14570,14575,313208
20220701,0907,14570,14585,14530,14560,271852
20220701,0908,14565,14600,14560,14565,197225
20220701,0909,14570,14585,14540,14545,181598
20220701,0910,14545,14545,14485,14495,294775
20220701,0911,14495,14505,14470,14485,270726
20220701,0912,14490,14525,14470,14475,302971
20220701,0913,14475,14500,14475,14485,196883
20220701,0914,14485,14530,14485,14495,190552
20220701,0915,14490,14510,14470,14480,168917
20220701,0916,14490,14520,14460,14470,175716
20220701,0917,14470,14485,14455,14480,184365
20220701,0918,14480,14510,14470,14510,91573
20220701,0919,14505,14520,14475,14485,214759
20220701,0920,14485,14530,14480,14530,159860
20220701,0921,14530,14540,14495,14505,116050
20220701,0922,14505,14505,14465,14475,192629
20220701,0923,14475,14490,14445,14455,478820
20220701,0924,14455,14470,14440,14455,221316
20220701,0925,14455,14455,14420,14450,267298
20220701,0926,14450,14470,14425,14425,170029
20220701,0927,14425,14450,14400,14405,223183
20220701,0928,14400,14415,14385,14410,446233
20220701,0929,14410,14430,14405,14430,123334
20220701,0930,14430,14475,14430,14465,277671
20220701,0931,14470,14485,14460,14460,153714
20220701,0932,14455,14500,14455,14485,200457
20220701,0933,14485,14485,14430,14435,158912
20220701,0934,14430,14435,14415,14430,183813
20220701,0935,14435,14470,14435,14465,229207
20220701,0936,14465,14485,14445,14465,180815
20220701,0937,14460,14460,14425,14425,160520
20220701,0938,14425,14440,14415,14440,212827
20220701,0939,14440,14450,14385,14395,350872
20220701,0940,14400,14405,14370,14375,101226
20220701,0941,14375,14400,14370,14395,199625
20220701,0942,14395,14415,14380,14395,202674
20220701,0943,14390,14400,14360,14370,224319
20220701,0944,14380,14405,14380,14385,162399
20220701,0945,14385,14405,14375,14390,274286
20220701,0946,14390,14420,14380,14420,165040
20220701,0947,14425,14455,14415,14450,181344
20220701,0948,14445,14450,14430,14445,127200
20220701,0949,14445,14475,14435,14465,201484
20220701,0950,14465,14485,14465,14480,250801
20220701,0951,14480,14500,14475,14485,121160
20220701,0952,14480,14480,14455,14455,73122
20220701,0953,14460,14470,14445,14450,34176
20220701,0954,14450,14485,14450,14485,58286
20220701,0955,14485,14485,14450,14455,41775
20220701,0956,14455,14455,14445,14450,47117
20220701,0957,14460,14465,14440,14440,78959
20220701,0958,14440,14445,14425,14430,77192
20220701,0959,14430,14450,14425,14450,71057
20220701,1000,14450,14460,14405,14420,146945
20220701,1001,14420,14445,14400,14440,97899
20220701,1002,14440,14450,14425,14450,61912
20220701,1003,14445,14450,14415,14420,50663
20220701,1004,14430,14450,14430,14440,73559
20220701,1005,14440,14440,14415,14420,86708
20220701,1006,14420,14420,14395,14405,153343
20220701,1007,14405,14405,14385,14395,89495
20220701,1008,14395,14420,14395,14410,41776
20220701,1009,14405,14425,14400,14425,42878
20220701,1010,14420,14430,14390,14395,133520
20220701,1011,14395,14400,14385,14390,89159
20220701,1012,14390,14405,14380,14385,92770
20220701,1013,14385,14385,14325,14330,634887
20220701,1014,14330,14350,14325,14350,44650
20220701,1015,14355,14365,14340,14365,121007
20220701,1016,14365,14365,14335,14340,100603
20220701,1017,14335,14355,14325,14355,171516
20220701,1018,14355,14360,14325,14335,147286
20220701,1019,14330,14340,14320,14320,158612
20220701,1020,14320,14335,14305,14325,106329
20220701,1021,14325,14335,14315,14325,62217
20220701,1022,14320,14325,14305,14315,143900
20220701,1023,14315,14320,14300,14300,162662
20220701,1024,14300,14325,14300,14320,38716
20220701,1025,14320,14320,14295,14300,228456
20220701,1026,14305,14315,14275,14280,254451
20220701,1027,14285,14310,14280,14305,234864
20220701,1028,14305,14310,14280,14285,151268
20220701,1029,14285,14285,14270,14280,149723
20220701,1030,14280,14280,14260,14265,212595
20220701,1031,14260,14260,14235,14240,293567
20220701,1032,14240,14240,14190,14200,341024
20220701,1033,14200,14215,14185,14185,147817
20220701,1034,14185,14215,14145,14150,355958
20220701,1035,14150,14170,14130,14135,158414
20220701,1036,14135,14165,14130,14160,281025
20220701,1037,14160,14160,14115,14115,295812
20220701,1038,14115,14115,14080,14085,425758
20220701,1039,14085,14120,14085,14115,238557
20220701,1040,14115,14145,14105,14135,233079
20220701,1041,14135,14165,14135,14155,276046
20220701,1042,14155,14180,14150,14175,209491
20220701,1043,14175,14175,14160,14165,179092
20220701,1044,14175,14180,14155,14155,56033
20220701,1045,14155,14160,14140,14150,87719
20220701,1046,14150,14220,14150,14215,352569
20220701,1047,14210,14230,14210,14220,144932
20220701,1048,14220,14225,14185,14215,58721
20220701,1049,14215,14235,14195,14220,115389
20220701,1050,14220,14225,14210,14215,112921
20220701,1051,14215,14245,14210,14245,77461
20220701,1052,14245,14270,14240,14265,156546
20220701,1053,14265,14275,14250,14275,80440
20220701,1054,14275,14280,14245,14250,105058
20220701,1055,14250,14255,14240,14240,54650
20220701,1056,14240,14245,14215,14220,78972
20220701,1057,14220,14225,14205,14205,73103
20220701,1058,14200,14215,14190,14190,88177
20220701,1059,14195,14210,14190,14200,68772
20220701,1100,14195,14205,14185,14195,37173
20220701,1101,14190,14200,14170,14175,66540
20220701,1102,14175,14205,14170,14200,46940
20220701,1103,14195,14205,14190,14190,72678
20220701,1104,14190,14215,14185,14210,171551
20220701,1105,14215,14225,14205,14220,67520
20220701,1106,14220,14240,14215,14220,115609
20220701,1107,14220,14240,14220,14240,113555
20220701,1108,14235,14255,14230,14250,58297
20220701,1109,14250,14255,14235,14235,56721
20220701,1110,14235,14240,14215,14225,70222
20220701,1111,14230,14260,14230,14245,79031
20220701,1112,14245,14260,14240,14255,68293
20220701,1113,14255,14275,14255,14270,126056
20220701,1114,14270,14290,14265,14285,99562
20220701,1115,14285,14290,14265,14280,120910
20220701,1116,14285,14285,14245,14250,40296
20220701,1117,14250,14250,14225,14230,48222
20220701,1118,14225,14235,14210,14210,154246
20220701,1119,14215,14215,14195,14210,76862
20220701,1120,14210,14225,14210,14220,14990
20220701,1121,14220,14220,14200,14205,31055
20220701,1122,14205,14225,14205,14220,53049
20220701,1123,14220,14225,14180,14190,80040
20220701,1124,14190,14190,14175,14180,61927
20220701,1125,14180,14180,14160,14165,61032
20220701,1126,14165,14170,14150,14150,93383
20220701,1127,14155,14160,14145,14160,35974
20220701,1128,14155,14175,14145,14165,64744
20220701,1129,14170,14180,14170,14180,27673
20220701,1130,14180,14190,14170,14190,41091
20220701,1131,14190,14200,14190,14200,44459
20220701,1132,14205,14205,14155,14165,84487
20220701,1133,14160,14160,14125,14130,187424
20220701,1134,14135,14160,14135,14160,25381
20220701,1135,14160,14160,14125,14135,45715
20220701,1136,14135,14140,14120,14120,100858
20220701,1137,14120,14130,14115,14120,76571
20220701,1138,14120,14135,14120,14120,115412
20220701,1139,14120,14120,14105,14115,85949
20220701,1140,14115,14120,14105,14110,41459
20220701,1141,14110,14135,14100,14130,123193
20220701,1142,14130,14130,14110,14110,91127
20220701,1143,14120,14130,14115,14120,55066
20220701,1144,14120,14120,14090,14100,383353
20220701,1145,14105,14130,14105,14125,27452
20220701,1146,14125,14135,14110,14120,69843
20220701,1147,14120,14150,14115,14145,66331
20220701,1148,14145,14150,14135,14140,59351
20220701,1149,14140,14160,14140,14150,73380
20220701,1150,14155,14155,14120,14120,45923
20220701,1151,14120,14120,14090,14095,105208
20220701,1152,14095,14100,14055,14060,339948
20220701,1153,14060,14070,14045,14055,270987
20220701,1154,14055,14055,14035,14045,197184
20220701,1155,14045,14070,14040,14055,176883
20220701,1156,14055,14065,14035,14060,98377
20220701,1157,14065,14075,14065,14070,68082
20220701,1158,14070,14075,14060,14060,27742
20220701,1159,14065,14080,14060,14075,50243
20220701,1200,14075,14090,14065,14085,52693
20220701,1201,14085,14090,14085,14090,29850
20220701,1202,14085,14095,14075,14090,45784
20220701,1203,14090,14100,14085,14100,30571
20220701,1204,14100,14110,14080,14090,39345
20220701,1205,14095,14100,14080,14100,35285
20220701,1206,14100,14100,14085,14095,17561
20220701,1207,14090,14095,14065,14070,47943
20220701,1208,14070,14070,14050,14050,90429
20220701,1209,14050,14050,14020,14045,320772
20220701,1210,14045,14060,14030,14040,62844
20220701,1211,14040,14055,14040,14045,15849
20220701,1212,14045,14055,14020,14025,89535
20220701,1213,14020,14035,14015,14025,122997
20220701,1214,14025,14035,14015,14020,108714
20220701,1215,14020,14035,14015,14015,47383
20220701,1216,14015,14040,14010,14015,82756
20220701,1217,14015,14035,14010,14010,46100
20220701,1218,14010,14035,14010,14035,64012
20220701,1219,14035,14035,14010,14020,37633
20220701,1220,14015,14020,13995,14005,380591
20220701,1221,14005,14020,14000,14015,132136
20220701,1222,14015,14025,14010,14020,61886
20220701,1223,14025,14035,14025,14030,91513
20220701,1224,14030,14045,14025,14045,81353
20220701,1225,14045,14045,14030,14035,68368
20220701,1226,14040,14045,14035,14035,59031
20220701,1227,14040,14045,14020,14025,40525
20220701,1228,14025,14040,14025,14030,20403
20220701,1229,14025,14050,14025,14040,79440
20220701,1230,14040,14055,14025,14050,16897
20220701,1231,14050,14050,14010,14015,66363
20220701,1232,14015,14025,14010,14020,31728
20220701,1233,14020,14035,14015,14035,33044
20220701,1234,14035,14040,14030,14035,26752
20220701,1235,14035,14070,14035,14065,161628
20220701,1236,14060,14070,14055,14060,38411
20220701,1237,14055,14075,14055,14065,69773
20220701,1238,14065,14065,14030,14040,42428
20220701,1239,14040,14050,14030,14035,77880
20220701,1240,14030,14050,14025,14035,22542
20220701,1241,14035,14040,14020,14025,86972
20220701,1242,14025,14030,14010,14025,74984
20220701,1243,14025,14035,14015,14015,57241
20220701,1244,14020,14025,14005,14005,277718
20220701,1245,14005,14020,14000,14010,44322
20220701,1246,14010,14035,13990,14035,159089
20220701,1247,14035,14035,14010,14020,39011
20220701,1248,14020,14025,14000,14005,32088
20220701,1249,14005,14005,13980,13990,351946
20220701,1250,13985,14000,13985,13990,58271
20220701,1251,13990,13995,13975,13980,142290
20220701,1252,13980,14005,13975,14000,248369
20220701,1253,14005,14005,13980,13995,169989
20220701,1254,13995,14005,13980,14000,64200
20220701,1255,14000,14000,13990,14000,89847
20220701,1256,14000,14020,14000,14010,57135
20220701,1257,14010,14025,14010,14020,71054
20220701,1258,14020,14020,14005,14015,30881
20220701,1259,14015,14020,14010,14015,46499
20220701,1300,14015,14020,14005,14005,29053
20220701,1301,14005,14005,13990,13995,37939
20220701,1302,13995,14020,13995,14020,57233
20220701,1303,14020,14025,14015,14025,23324
20220701,1304,14025,14040,14025,14040,67740
20220701,1305,14040,14045,14030,14040,99945
20220701,1306,14040,14040,14020,14020,135213
20220701,1307,14025,14035,14020,14030,27623
20220701,1308,14035,14045,14035,14035,51550
20220701,1309,14040,14055,14035,14035,38729
20220701,1310,14035,14040,14025,14035,42789
20220701,1311,14035,14055,14030,14045,35550
20220701,1312,14045,14045,14030,14035,20941
20220701,1313,14030,14030,14020,14025,22872
20220701,1314,14025,14025,14000,14005,81470
20220701,1315,14000,14005,13995,14000,66136
20220701,1316,14000,14015,14000,14010,10118
20220701,1317,14010,14015,13980,13985,246693
20220701,1318,13985,13985,13960,13970,216334
20220701,1319,13965,13965,13955,13960,102285
20220701,1320,13960,13960,13940,13940,168541
20220701,1321,13945,13945,13925,13935,181090
20220701,1322,13940,13940,13920,13920,49941
20220701,1323,13920,13945,13920,13935,93792
20220701,1324,13935,13955,13935,13950,25759
20220701,1325,13955,13955,13945,13950,65121
20220701,1326,13945,13955,13930,13935,143731
20220701,1327,13930,13950,13930,13935,67804
20220701,1328,13935,13945,13935,13940,47772
20220701,1329,13940,13940,13920,13930,64882
20220701,1330,13930,13930,13905,13910,159182
20220701,1331,13910,13945,13910,13945,86423
20220701,1332,13945,13950,13940,13940,20303
20220701,1333,13935,13945,13920,13925,88466
20220701,1334,13925,13940,13920,13920,46182
20220701,1335,13925,13940,13920,13925,66559
20220701,1336,13925,13930,13915,13930,96709
20220701,1337,13925,13940,13915,13920,82869
20220701,1338,13925,13925,13905,13905,89153
20220701,1339,13905,13905,13885,13895,219460
20220701,1340,13895,13910,13890,13905,108181
20220701,1341,13905,13915,13900,13905,43699
20220701,1342,13905,13920,13900,13915,57328
20220701,1343,13915,13925,13915,13925,136412
20220701,1344,13925,13955,13920,13950,144754
20220701,1345,13955,13955,13940,13950,90941
20220701,1346,13950,13950,13930,13940,40532
20220701,1347,13940,13950,13930,13935,57148
20220701,1348,13935,13955,13930,13955,56488
20220701,1349,13950,13955,13930,13935,33085
20220701,1350,13935,13950,13930,13945,24712
20220701,1351,13940,13950,13930,13940,27676
20220701,1352,13940,13955,13915,13915,150590
20220701,1353,13915,13925,13905,13920,70192
20220701,1354,13920,13950,13920,13940,58416
20220701,1355,13935,13940,13925,13925,78178
20220701,1356,13925,13940,13925,13940,19136
20220701,1357,13940,13940,13925,13930,18266
20220701,1358,13925,13935,13910,13920,28121
20220701,1359,13920,13920,13910,13915,100564
20220701,1400,13915,13920,13905,13910,269970
20220701,1401,13905,13915,13890,13910,234478
20220701,1402,13905,13925,13895,13900,92892
20220701,1403,13900,13905,13880,13890,161647
20220701,1404,13885,13905,13880,13900,64490
20220701,1405,13905,13905,13875,13890,60461
20220701,1406,13885,13900,13880,13890,41810
20220701,1407,13895,13905,13885,13895,40771
20220701,1408,13895,13905,13890,13890,92894
20220701,1409,13885,13910,13880,13910,150227
20220701,1410,13910,13920,13910,13915,150132
20220701,1411,13910,13915,13905,13905,29831
20220701,1412,13910,13920,13905,13910,23888
20220701,1413,13910,13915,13900,13910,39498
20220701,1414,13910,13915,13895,13900,45590
20220701,1415,13905,13905,13885,13885,22754
20220701,1416,13890,13900,13880,13880,55603
20220701,1417,13880,13880,13840,13845,678238
20220701,1418,13845,13850,13840,13840,66431
20220701,1419,13840,13855,13830,13840,198846
20220701,1420,13835,13855,13835,13850,64483
20220701,1421,13850,13855,13825,13830,136713
20220701,1422,13835,13840,13820,13820,56387
20220701,1423,13820,13830,13815,13825,82973
20220701,1424,13830,13830,13805,13810,189142
20220701,1425,13810,13825,13810,13810,60320
20220701,1426,13820,13840,13810,13830,163249
20220701,1427,13830,13845,13830,13845,30284
20220701,1428,13845,13855,13840,13845,99663
20220701,1429,13850,13860,13850,13855,83378
20220701,1430,13855,13870,13845,13865,97414
20220701,1431,13865,13870,13850,13865,139075
20220701,1432,13865,13875,13855,13855,53124
20220701,1433,13860,13870,13845,13850,48732
20220701,1434,13850,13860,13840,13860,70329
20220701,1435,13860,13885,13860,13885,68654
20220701,1436,13885,13885,13875,13885,71757
20220701,1437,13885,13900,13880,13900,247233
20220701,1438,13900,13940,13900,13935,167013
20220701,1439,13935,13940,13910,13910,237564
20220701,1440,13915,13920,13905,13910,96078
20220701,1441,13910,13940,13910,13920,77648
20220701,1442,13920,13920,13895,13900,101234
20220701,1443,13905,13915,13900,13910,31294
20220701,1444,13910,13935,13905,13935,46550
20220701,1445,13935,13940,13920,13930,61057
20220701,1446,13935,13945,13920,13930,73886
20220701,1447,13930,13945,13920,13925,69612
20220701,1448,13925,13945,13920,13940,88975
20220701,1449,13945,13945,13925,13940,75132
20220701,1450,13935,13940,13905,13910,127774
20220701,1451,13910,13925,13910,13915,70300
20220701,1452,13915,13935,13905,13935,49241
20220701,1453,13935,13935,13915,13925,15831
20220701,1454,13925,13930,13900,13905,123492
20220701,1455,13900,13915,13900,13910,13100
20220701,1456,13910,13930,13905,13925,39755
20220701,1457,13925,13935,13920,13925,87901
20220701,1458,13920,13930,13915,13930,6579
20220701,1459,13930,13945,13930,13945,46839
20220701,1500,13945,13950,13930,13930,55446
20220701,1501,13925,13945,13920,13925,43297
20220701,1502,13925,13935,13915,13925,75899
20220701,1503,13925,13960,13925,13945,120072
20220701,1504,13950,13960,13935,13935,151108
20220701,1505,13935,13935,13920,13930,109315
20220701,1506,13930,13935,13920,13935,84878
20220701,1507,13935,13935,13920,13930,40570
20220701,1508,13930,13930,13910,13910,150545
20220701,1509,13910,13920,13900,13915,162882
20220701,1510,13920,13920,13905,13910,42163
20220701,1511,13910,13920,13905,13910,117556
20220701,1512,13910,13920,13905,13915,33021
20220701,1513,13915,13930,13915,13925,75214
20220701,1514,13920,13935,13920,13935,50521
20220701,1515,13935,13940,13920,13925,59374
20220701,1516,13925,13930,13915,13920,38792
20220701,1517,13920,13920,13900,13910,63757
20220701,1518,13910,13915,13900,13910,147810
20220701,1519,13910,13920,13910,13920,41241
20220701,1520,13920,13920,13905,13910,110496
20220701,1530,14005,14005,14005,14005,620768