날짜,시간,시가,고가,저가,종가,거래량
20220712,0901,14235,14300,14235,14285,425736
20220712,0902,14290,14305,14215,14225,224612
20220712,0903,14225,14245,14205,14210,255089
20220712,0904,14210,14215,14180,14195,233660
20220712,0905,14195,14235,14180,14230,139010
20220712,0906,14230,14235,14210,14220,156731
20220712,0907,14225,14225,14190,14210,138330
20220712,0908,14215,14225,14190,14200,136040
20220712,0909,14195,14195,14150,14155,267210
20220712,0910,14155,14155,14120,14120,359629
20220712,0911,14120,14145,14115,14130,285755
20220712,0912,14130,14140,14110,14115,85571
20220712,0913,14115,14130,14095,14120,178337
20220712,0914,14115,14145,14105,14135,136876
20220712,0915,14130,14145,14120,14130,96775
20220712,0916,14135,14140,14115,14130,110273
20220712,0917,14135,14155,14130,14135,123294
20220712,0918,14140,14145,14120,14120,198232
20220712,0919,14125,14125,14060,14075,326729
20220712,0920,14070,14095,14070,14080,214521
20220712,0921,14075,14090,14070,14085,135860
20220712,0922,14085,14095,14080,14085,139876
20220712,0923,14085,14090,14065,14090,165965
20220712,0924,14085,14090,14075,14090,174391
20220712,0925,14090,14120,14090,14105,220557
20220712,0926,14100,14115,14095,14100,53623
20220712,0927,14100,14105,14075,14085,83815
20220712,0928,14085,14085,14070,14070,85431
20220712,0929,14070,14080,14055,14080,122234
20220712,0930,14080,14095,14070,14075,210180
20220712,0931,14070,14080,14055,14075,212946
20220712,0932,14080,14090,14075,14080,41851
20220712,0933,14085,14105,14080,14100,136831
20220712,0934,14100,14120,14100,14115,185212
20220712,0935,14115,14120,14100,14115,116153
20220712,0936,14115,14140,14115,14140,187277
20220712,0937,14135,14145,14125,14125,126439
20220712,0938,14125,14130,14105,14110,42600
20220712,0939,14110,14125,14095,14120,55826
20220712,0940,14120,14120,14100,14120,86422
20220712,0941,14125,14140,14125,14130,128301
20220712,0942,14130,14130,14105,14110,57389
20220712,0943,14110,14115,14095,14100,110185
20220712,0944,14100,14120,14095,14110,31689
20220712,0945,14110,14115,14105,14110,43657
20220712,0946,14110,14130,14105,14115,42520
20220712,0947,14115,14135,14115,14125,76289
20220712,0948,14125,14125,14105,14110,91915
20220712,0949,14105,14110,14085,14090,99872
20220712,0950,14095,14100,14045,14050,258041
20220712,0951,14055,14055,14020,14040,220913
20220712,0952,14045,14060,14045,14055,55078
20220712,0953,14060,14060,14030,14035,152702
20220712,0954,14035,14050,14035,14040,94399
20220712,0955,14040,14045,14030,14040,98068
20220712,0956,14040,14050,14040,14050,67422
20220712,0957,14045,14045,14025,14030,94172
20220712,0958,14030,14060,14030,14055,63626
20220712,0959,14050,14065,14045,14060,103752
20220712,1000,14055,14060,14045,14055,52232
20220712,1001,14055,14065,14050,14055,62063
20220712,1002,14055,14065,14050,14055,47006
20220712,1003,14060,14080,14055,14065,86739
20220712,1004,14065,14080,14065,14075,16239
20220712,1005,14075,14080,14060,14070,125658
20220712,1006,14065,14065,14055,14055,54139
20220712,1007,14060,14065,14050,14065,30294
20220712,1008,14060,14075,14060,14065,24448
20220712,1009,14065,14080,14060,14060,22194
20220712,1010,14055,14060,14045,14045,35376
20220712,1011,14045,14045,14025,14030,64168
20220712,1012,14030,14035,14010,14035,356202
20220712,1013,14035,14040,14020,14030,78709
20220712,1014,14030,14040,14025,14030,53495
20220712,1015,14025,14040,14020,14035,60474
20220712,1016,14040,14050,14035,14040,103043
20220712,1017,14040,14040,14020,14040,74879
20220712,1018,14040,14045,14030,14035,28012
20220712,1019,14035,14035,14015,14025,44667
20220712,1020,14025,14025,14000,14010,100416
20220712,1021,14015,14020,14000,14005,106223
20220712,1022,14005,14025,14000,14025,136354
20220712,1023,14025,14030,14020,14020,19141
20220712,1024,14020,14020,14000,14005,139702
20220712,1025,14005,14005,13975,13980,346931
20220712,1026,13975,13990,13975,13990,69086
20220712,1027,13990,13990,13970,13980,64097
20220712,1028,13980,13990,13970,13985,69031
20220712,1029,13985,14005,13985,13995,91863
20220712,1030,13995,14005,13990,13995,39832
20220712,1031,14000,14020,14000,14010,50591
20220712,1032,14010,14030,14010,14020,149415
20220712,1033,14020,14030,14020,14025,24741
20220712,1034,14025,14035,14025,14035,42166
20220712,1035,14030,14040,14015,14015,70392
20220712,1036,14015,14015,14005,14015,57600
20220712,1037,14015,14015,14000,14005,33073
20220712,1038,14005,14005,13970,13975,214152
20220712,1039,13975,13980,13970,13980,125192
20220712,1040,13980,13985,13965,13985,117689
20220712,1041,13990,14030,13990,14025,194645
20220712,1042,14025,14060,14020,14055,240728
20220712,1043,14060,14060,14040,14045,36959
20220712,1044,14040,14045,14030,14035,100110
20220712,1045,14035,14040,14030,14030,31740
20220712,1046,14035,14040,14010,14015,219945
20220712,1047,14010,14015,14010,14010,17130
20220712,1048,14010,14015,13985,13990,46523
20220712,1049,13985,13995,13980,13990,55108
20220712,1050,13985,13995,13985,13995,38194
20220712,1051,13995,14010,13990,14005,59834
20220712,1052,14005,14010,13985,13985,70959
20220712,1053,13990,14000,13980,14000,55745
20220712,1054,14000,14000,13980,13990,70306
20220712,1055,13990,13990,13965,13975,257929
20220712,1056,13975,13985,13970,13975,59804
20220712,1057,13975,13990,13975,13985,47078
20220712,1058,13985,14000,13980,13990,14868
20220712,1059,13995,14015,13990,14015,41421
20220712,1100,14015,14015,13995,14000,40877
20220712,1101,14000,14015,14000,14010,80366
20220712,1102,14010,14010,14000,14005,9444
20220712,1103,14000,14010,13995,14005,52520
20220712,1104,13995,14005,13985,13985,15582
20220712,1105,13985,13995,13975,13975,56450
20220712,1106,13975,14000,13975,14000,134094
20220712,1107,14000,14020,14000,14015,71928
20220712,1108,14015,14030,14015,14025,68693
20220712,1109,14025,14035,14015,14020,83795
20220712,1110,14020,14025,13995,14000,97943
20220712,1111,14005,14005,13995,14000,9141
20220712,1112,14000,14015,14000,14015,22747
20220712,1113,14005,14010,13985,13990,58705
20220712,1114,13990,13990,13980,13985,37011
20220712,1115,13980,13985,13980,13985,11672
20220712,1116,13980,13995,13970,13995,57184
20220712,1117,13990,13990,13980,13985,128049
20220712,1118,13985,13995,13975,13990,28495
20220712,1119,13990,14000,13985,13995,21261
20220712,1120,14000,14005,13995,14000,100970
20220712,1121,14000,14005,13995,14005,35997
20220712,1122,14005,14020,13995,14015,27435
20220712,1123,14010,14015,14000,14000,47746
20220712,1124,14005,14020,14005,14015,8554
20220712,1125,14020,14025,14010,14010,33051
20220712,1126,14010,14020,14010,14015,3676
20220712,1127,14015,14020,14010,14010,42464
20220712,1128,14010,14015,14000,14005,27946
20220712,1129,14000,14010,14000,14000,7652
20220712,1130,14000,14000,13990,14000,12833
20220712,1131,14000,14010,13995,14005,13670
20220712,1132,14005,14005,13975,13980,43733
20220712,1133,13990,14000,13985,14000,16965
20220712,1134,14000,14005,13995,14005,17171
20220712,1135,14010,14010,14005,14005,18752
20220712,1136,14005,14010,14005,14005,73212
20220712,1137,14000,14005,13995,14000,55448
20220712,1138,14000,14000,13985,13990,9656
20220712,1139,13990,13990,13980,13985,15940
20220712,1140,13985,13990,13980,13990,2504
20220712,1141,13990,13995,13985,13990,41233
20220712,1142,13990,13995,13975,13980,37974
20220712,1143,13980,13985,13980,13985,57117
20220712,1144,13985,13990,13980,13985,47667
20220712,1145,13985,13985,13975,13980,30980
20220712,1146,13980,13990,13975,13990,12973
20220712,1147,13995,14000,13990,13995,9693
20220712,1148,13995,14000,13990,13990,17478
20220712,1149,13990,13990,13980,13985,7296
20220712,1150,13985,13990,13985,13985,9340
20220712,1151,13990,13995,13985,13985,3214
20220712,1152,13990,13995,13985,13990,15571
20220712,1153,13990,13995,13990,13995,3398
20220712,1154,13990,14000,13975,13975,102066
20220712,1155,13975,13980,13960,13965,213355
20220712,1156,13965,13975,13960,13970,43318
20220712,1157,13970,13985,13965,13980,128217
20220712,1158,13980,13980,13955,13970,235912
20220712,1159,13975,13995,13975,13990,105811
20220712,1200,13990,14000,13990,13990,55213
20220712,1201,13990,13990,13970,13975,37431
20220712,1202,13980,13990,13980,13990,53161
20220712,1203,13990,13990,13970,13975,14626
20220712,1204,13975,13975,13960,13965,83058
20220712,1205,13965,13965,13955,13955,29863
20220712,1206,13955,13965,13955,13960,26609
20220712,1207,13955,13960,13940,13960,201323
20220712,1208,13955,13960,13950,13950,7617
20220712,1209,13955,13960,13950,13955,19112
20220712,1210,13955,13965,13955,13965,15178
20220712,1211,13970,13970,13960,13965,11368
20220712,1212,13965,13970,13960,13965,30896
20220712,1213,13965,13970,13960,13965,11361
20220712,1214,13965,13965,13955,13960,12708
20220712,1215,13960,13970,13960,13965,19645
20220712,1216,13960,13960,13955,13955,10796
20220712,1217,13955,13960,13950,13955,5818
20220712,1218,13955,13960,13945,13950,59554
20220712,1219,13945,13945,13935,13940,80188
20220712,1220,13940,13950,13935,13940,14887
20220712,1221,13935,13940,13930,13935,86578
20220712,1222,13940,13955,13935,13955,37265
20220712,1223,13955,13955,13945,13945,10592
20220712,1224,13950,13955,13945,13955,54430
20220712,1225,13955,13960,13950,13960,53864
20220712,1226,13960,13965,13955,13960,122123
20220712,1227,13960,13960,13950,13955,11066
20220712,1228,13955,13955,13950,13950,10473
20220712,1229,13950,13960,13950,13960,10215
20220712,1230,13965,13965,13955,13955,9131
20220712,1231,13955,13955,13950,13955,3129
20220712,1232,13960,13965,13955,13955,22392
20220712,1233,13960,13965,13950,13955,15729
20220712,1234,13955,13955,13940,13955,15008
20220712,1235,13955,13960,13945,13950,18974
20220712,1236,13950,13950,13940,13945,33832
20220712,1237,13945,13950,13940,13940,20682
20220712,1238,13945,13950,13935,13950,2012
20220712,1239,13950,13955,13950,13955,52470
20220712,1240,13955,13955,13945,13955,6575
20220712,1241,13955,13960,13955,13960,1286
20220712,1242,13960,13960,13950,13960,5980
20220712,1243,13960,13970,13960,13970,87234
20220712,1244,13970,13980,13965,13980,92309
20220712,1245,13975,13995,13975,13995,102894
20220712,1246,13995,14000,13990,13995,34826
20220712,1247,13995,14000,13990,13990,30715
20220712,1248,13985,13990,13980,13985,11381
20220712,1249,13985,13990,13980,13990,6834
20220712,1250,13990,13990,13980,13985,34131
20220712,1251,13990,14000,13985,13995,34349
20220712,1252,13995,14000,13990,14000,146760
20220712,1253,14005,14005,13995,14000,56957
20220712,1254,13995,14015,13995,14010,37115
20220712,1255,14010,14020,14005,14015,38307
20220712,1256,14015,14025,14000,14005,69057
20220712,1257,14000,14015,14000,14015,24330
20220712,1258,14015,14020,14010,14020,35290
20220712,1259,14020,14025,14015,14025,50660
20220712,1300,14025,14030,14020,14030,69664
20220712,1301,14030,14030,14015,14015,7331
20220712,1302,14015,14015,14000,14010,27979
20220712,1303,14010,14010,13995,14000,35060
20220712,1304,14005,14005,13995,13995,38286
20220712,1305,13995,14005,13995,14000,23426
20220712,1306,14000,14015,14000,14010,15059
20220712,1307,14010,14010,13995,14005,9994
20220712,1308,14005,14010,14005,14005,16714
20220712,1309,14005,14005,14000,14000,6526
20220712,1310,14000,14000,13990,14000,11562
20220712,1311,14005,14010,14005,14010,8194
20220712,1312,14010,14010,13995,14005,11951
20220712,1313,14005,14015,14005,14015,15476
20220712,1314,14010,14010,13990,13995,16619
20220712,1315,13995,14005,13990,13995,11562
20220712,1316,14000,14000,13990,13995,40034
20220712,1317,14000,14005,13995,13995,32492
20220712,1318,13995,14005,13990,14000,50445
20220712,1319,14000,14005,13995,13995,20017
20220712,1320,13995,13995,13985,13990,8884
20220712,1321,13990,13990,13975,13980,54074
20220712,1322,13975,13980,13970,13975,8956
20220712,1323,13975,13985,13975,13980,6881
20220712,1324,13980,13985,13970,13980,4826
20220712,1325,13985,13990,13980,13985,8504
20220712,1326,13985,13985,13980,13980,8877
20220712,1327,13985,13985,13975,13980,14144
20220712,1328,13980,13980,13975,13980,3050
20220712,1329,13980,13980,13970,13980,20724
20220712,1330,13980,13990,13980,13985,11100
20220712,1331,13990,13995,13985,13990,6176
20220712,1332,13990,13995,13985,13985,8978
20220712,1333,13990,13990,13985,13985,2861
20220712,1334,13980,13980,13975,13975,15779
20220712,1335,13980,13980,13970,13970,55502
20220712,1336,13970,13970,13965,13970,5653
20220712,1337,13970,13980,13965,13970,25590
20220712,1338,13970,13970,13965,13970,5592
20220712,1339,13970,13980,13970,13970,18668
20220712,1340,13970,13970,13965,13970,10805
20220712,1341,13970,13975,13970,13975,3937
20220712,1342,13970,13975,13965,13970,50281
20220712,1343,13970,13970,13960,13960,25060
20220712,1344,13960,13960,13950,13955,25142
20220712,1345,13960,13960,13950,13955,59998
20220712,1346,13950,13960,13950,13955,27931
20220712,1347,13955,13960,13950,13960,10255
20220712,1348,13955,13955,13945,13950,76857
20220712,1349,13950,13955,13945,13955,68979
20220712,1350,13950,13950,13945,13945,66366
20220712,1351,13945,13950,13945,13950,21056
20220712,1352,13950,13950,13940,13940,39146
20220712,1353,13940,13950,13940,13950,46671
20220712,1354,13945,13955,13945,13950,86120
20220712,1355,13950,13960,13945,13960,20590
20220712,1356,13955,13960,13950,13950,4609
20220712,1357,13950,13955,13945,13950,10026
20220712,1358,13950,13955,13945,13955,8596
20220712,1359,13955,13955,13945,13950,13784
20220712,1400,13950,13950,13940,13945,55241
20220712,1401,13945,13945,13930,13930,206746
20220712,1402,13930,13930,13915,13925,136664
20220712,1403,13925,13940,13925,13935,44015
20220712,1404,13930,13940,13925,13935,21328
20220712,1405,13935,13940,13930,13930,9299
20220712,1406,13930,13935,13925,13930,64339
20220712,1407,13930,13950,13925,13950,76347
20220712,1408,13945,13955,13945,13945,84142
20220712,1409,13950,13955,13940,13950,19702
20220712,1410,13950,13960,13945,13960,107034
20220712,1411,13955,13955,13940,13950,60828
20220712,1412,13950,13950,13945,13950,31202
20220712,1413,13950,13950,13940,13950,5497
20220712,1414,13950,13950,13940,13945,9046
20220712,1415,13945,13955,13945,13945,53726
20220712,1416,13945,13945,13935,13935,73376
20220712,1417,13935,13940,13930,13935,61413
20220712,1418,13940,13950,13935,13950,18475
20220712,1419,13945,13950,13935,13950,21015
20220712,1420,13950,13960,13945,13955,95739
20220712,1421,13955,13975,13950,13975,57931
20220712,1422,13970,13985,13970,13980,219099
20220712,1423,13980,13995,13980,13995,48799
20220712,1424,13995,14000,13985,14000,34121
20220712,1425,14000,14005,13995,14005,205750
20220712,1426,14005,14010,13995,14010,130402
20220712,1427,14010,14015,14005,14015,42439
20220712,1428,14015,14020,14005,14010,128539
20220712,1429,14010,14010,14000,14000,61466
20220712,1430,14000,14010,14000,14005,16202
20220712,1431,14010,14010,13985,13995,27713
20220712,1432,13990,13995,13985,13985,42264
20220712,1433,13990,13990,13980,13985,30485
20220712,1434,13985,13990,13980,13990,8165
20220712,1435,13990,14000,13990,14000,47103
20220712,1436,14000,14005,13995,14000,56019
20220712,1437,14005,14010,14000,14005,30023
20220712,1438,14005,14010,13995,14000,31083
20220712,1439,14005,14005,13995,14000,17709
20220712,1440,13995,14000,13985,13990,15072
20220712,1441,13990,13990,13980,13990,28557
20220712,1442,13990,13995,13990,13995,18673
20220712,1443,13995,14005,13990,14005,31082
20220712,1444,14005,14010,14000,14005,41710
20220712,1445,14010,14035,14010,14020,355295
20220712,1446,14025,14030,14015,14020,117861
20220712,1447,14025,14035,14020,14030,76747
20220712,1448,14025,14040,14025,14040,101217
20220712,1449,14040,14050,14035,14040,69925
20220712,1450,14040,14045,14030,14035,65223
20220712,1451,14040,14045,14035,14035,41524
20220712,1452,14035,14040,14030,14030,60147
20220712,1453,14030,14030,14020,14020,45227
20220712,1454,14025,14035,14020,14030,36260
20220712,1455,14035,14040,14030,14040,33913
20220712,1456,14040,14040,14035,14035,6416
20220712,1457,14035,14050,14035,14040,133986
20220712,1458,14030,14035,14020,14020,25464
20220712,1459,14020,14025,14010,14010,27469
20220712,1500,14015,14015,14005,14015,20864
20220712,1501,14010,14015,13990,13995,70866
20220712,1502,13990,13990,13975,13985,203845
20220712,1503,13985,14000,13985,14000,44933
20220712,1504,14000,14010,13995,14005,27931
20220712,1505,14010,14015,14005,14005,20165
20220712,1506,14005,14005,13990,14000,18783
20220712,1507,14000,14005,13995,14005,8744
20220712,1508,14005,14020,14000,14010,21271
20220712,1509,14010,14020,14010,14010,10344
20220712,1510,14015,14020,14005,14015,4031
20220712,1511,14015,14020,14010,14020,25073
20220712,1512,14020,14035,14020,14035,86256
20220712,1513,14030,14040,14030,14035,63117
20220712,1514,14035,14040,14030,14035,34654
20220712,1515,14030,14050,14030,14050,61494
20220712,1516,14050,14050,14030,14040,25441
20220712,1517,14035,14045,14035,14045,25196
20220712,1518,14045,14055,14045,14055,86158
20220712,1519,14055,14065,14050,14060,74350
20220712,1520,14065,14075,14060,14070,108463
20220712,1530,14070,14070,14070,14070,201545