날짜,시간,시가,고가,저가,종가,거래량
20220704,0901,3385,3395,3375,3385,2316460
20220704,0902,3390,3405,3385,3400,3867565
20220704,0903,3405,3430,3400,3425,2412976
20220704,0904,3430,3445,3425,3440,3311118
20220704,0905,3440,3450,3425,3450,2418085
20220704,0906,3445,3450,3425,3425,3008610
20220704,0907,3425,3430,3410,3415,2717536
20220704,0908,3415,3420,3395,3400,2004618
20220704,0909,3395,3400,3380,3390,4747307
20220704,0910,3390,3395,3380,3380,1552783
20220704,0911,3380,3385,3370,3380,3552273
20220704,0912,3380,3390,3380,3390,789701
20220704,0913,3390,3390,3370,3375,2544064
20220704,0914,3375,3385,3370,3375,1266665
20220704,0915,3370,3375,3360,3360,5703399
20220704,0916,3360,3375,3360,3370,1653530
20220704,0917,3370,3375,3365,3370,429281
20220704,0918,3375,3375,3360,3360,938454
20220704,0919,3365,3365,3355,3360,1945310
20220704,0920,3360,3365,3355,3365,661562
20220704,0921,3360,3365,3355,3360,1017504
20220704,0922,3360,3370,3360,3370,655075
20220704,0923,3370,3375,3365,3375,561264
20220704,0924,3370,3380,3370,3380,1395955
20220704,0925,3380,3380,3370,3375,836473
20220704,0926,3375,3380,3375,3380,163013
20220704,0927,3380,3385,3375,3380,616394
20220704,0928,3380,3385,3375,3385,247624
20220704,0929,3385,3385,3365,3370,1187919
20220704,0930,3370,3375,3365,3375,886109
20220704,0931,3370,3375,3355,3365,2100799
20220704,0932,3360,3370,3360,3365,508182
20220704,0933,3365,3380,3360,3375,705643
20220704,0934,3375,3385,3375,3380,1039837
20220704,0935,3380,3380,3370,3375,285359
20220704,0936,3375,3375,3365,3370,1261251
20220704,0937,3375,3375,3370,3375,1614969
20220704,0938,3375,3380,3370,3380,736259
20220704,0939,3380,3380,3370,3380,558574
20220704,0940,3380,3380,3370,3375,836005
20220704,0941,3375,3380,3370,3370,430890
20220704,0942,3370,3380,3365,3375,767295
20220704,0943,3375,3375,3365,3365,262399
20220704,0944,3370,3370,3365,3370,515709
20220704,0945,3375,3380,3370,3380,458088
20220704,0946,3375,3395,3375,3395,1145469
20220704,0947,3395,3395,3385,3395,1587478
20220704,0948,3395,3395,3385,3385,713141
20220704,0949,3390,3395,3385,3395,1223436
20220704,0950,3395,3400,3385,3395,955867
20220704,0951,3395,3400,3395,3400,755354
20220704,0952,3400,3405,3395,3405,4323315
20220704,0953,3400,3405,3395,3395,922828
20220704,0954,3395,3405,3390,3400,544702
20220704,0955,3405,3410,3400,3405,1086394
20220704,0956,3410,3410,3400,3400,480109
20220704,0957,3405,3405,3395,3395,657972
20220704,0958,3395,3400,3385,3385,1174438
20220704,0959,3385,3395,3385,3390,598988
20220704,1000,3390,3395,3385,3395,1127151
20220704,1001,3395,3400,3390,3395,394714
20220704,1002,3395,3400,3385,3385,776920
20220704,1003,3385,3390,3375,3380,622984
20220704,1004,3380,3380,3370,3375,579251
20220704,1005,3375,3380,3375,3380,341279
20220704,1006,3380,3380,3370,3370,2015346
20220704,1007,3370,3375,3370,3375,523652
20220704,1008,3375,3385,3375,3375,728449
20220704,1009,3380,3385,3375,3380,861255
20220704,1010,3385,3395,3385,3390,904128
20220704,1011,3390,3395,3385,3390,702151
20220704,1012,3390,3390,3375,3380,1330999
20220704,1013,3380,3390,3380,3385,500107
20220704,1014,3385,3385,3380,3385,318133
20220704,1015,3385,3385,3380,3380,225130
20220704,1016,3380,3385,3380,3385,236229
20220704,1017,3385,3395,3385,3390,698186
20220704,1018,3395,3400,3390,3395,374800
20220704,1019,3400,3405,3395,3400,2052000
20220704,1020,3400,3405,3395,3400,560071
20220704,1021,3395,3410,3395,3410,886924
20220704,1022,3410,3420,3405,3420,2235400
20220704,1023,3420,3425,3410,3420,1752753
20220704,1024,3420,3420,3410,3415,777804
20220704,1025,3415,3420,3405,3415,1271526
20220704,1026,3415,3420,3415,3420,596123
20220704,1027,3420,3425,3415,3420,1227874
20220704,1028,3420,3425,3420,3425,518467
20220704,1029,3420,3425,3420,3420,640366
20220704,1030,3420,3420,3410,3410,1425710
20220704,1031,3410,3430,3410,3425,1602377
20220704,1032,3425,3435,3425,3435,1938755
20220704,1033,3435,3440,3430,3440,1385281
20220704,1034,3440,3440,3430,3440,1561966
20220704,1035,3435,3445,3435,3445,2477410
20220704,1036,3445,3445,3430,3435,1882555
20220704,1037,3430,3435,3425,3430,779556
20220704,1038,3430,3440,3430,3435,1146597
20220704,1039,3435,3435,3420,3425,1739610
20220704,1040,3425,3430,3420,3425,516639
20220704,1041,3425,3430,3420,3420,646728
20220704,1042,3420,3425,3410,3415,1700129
20220704,1043,3415,3415,3405,3410,1479881
20220704,1044,3410,3410,3400,3405,1707085
20220704,1045,3410,3410,3400,3400,1773376
20220704,1046,3400,3405,3395,3405,564616
20220704,1047,3405,3410,3405,3410,689010
20220704,1048,3410,3410,3405,3410,52692
20220704,1049,3405,3405,3390,3395,2146224
20220704,1050,3395,3395,3385,3390,2992628
20220704,1051,3390,3395,3385,3390,416224
20220704,1052,3390,3395,3385,3385,126374
20220704,1053,3385,3390,3380,3385,868867
20220704,1054,3390,3395,3385,3395,321301
20220704,1055,3395,3400,3390,3400,320512
20220704,1056,3400,3405,3395,3400,587365
20220704,1057,3400,3400,3390,3390,765137
20220704,1058,3395,3395,3385,3390,460078
20220704,1059,3390,3395,3385,3395,158517
20220704,1100,3390,3395,3385,3390,189207
20220704,1101,3385,3400,3385,3400,246788
20220704,1102,3400,3400,3390,3400,348082
20220704,1103,3395,3400,3390,3395,291749
20220704,1104,3395,3395,3390,3390,580545
20220704,1105,3390,3395,3385,3390,613884
20220704,1106,3390,3395,3390,3395,272978
20220704,1107,3395,3400,3385,3390,666513
20220704,1108,3390,3395,3390,3390,192004
20220704,1109,3390,3395,3385,3385,391458
20220704,1110,3385,3385,3375,3375,1342894
20220704,1111,3375,3380,3370,3375,3111320
20220704,1112,3375,3385,3375,3380,687285
20220704,1113,3375,3385,3375,3380,330971
20220704,1114,3380,3390,3380,3390,267617
20220704,1115,3390,3390,3385,3385,341688
20220704,1116,3385,3390,3385,3390,510783
20220704,1117,3390,3400,3390,3395,619050
20220704,1118,3395,3400,3395,3400,76135
20220704,1119,3400,3400,3395,3395,456181
20220704,1120,3395,3395,3390,3395,118754
20220704,1121,3395,3400,3395,3395,21997
20220704,1122,3395,3395,3390,3395,443442
20220704,1123,3395,3405,3395,3405,662311
20220704,1124,3400,3400,3395,3400,221905
20220704,1125,3400,3400,3390,3395,230187
20220704,1126,3395,3400,3395,3400,58756
20220704,1127,3400,3405,3395,3405,431613
20220704,1128,3405,3405,3395,3400,300339
20220704,1129,3400,3400,3390,3400,152235
20220704,1130,3400,3400,3395,3395,32852
20220704,1131,3395,3395,3395,3395,136974
20220704,1132,3395,3400,3390,3400,445600
20220704,1133,3400,3400,3395,3400,57469
20220704,1134,3400,3400,3400,3400,630014
20220704,1135,3400,3410,3400,3410,558838
20220704,1136,3405,3410,3405,3410,288703
20220704,1137,3405,3410,3400,3405,503542
20220704,1138,3405,3410,3400,3410,461781
20220704,1139,3410,3410,3405,3410,133831
20220704,1140,3410,3410,3405,3410,178079
20220704,1141,3410,3410,3405,3405,17105
20220704,1142,3410,3410,3400,3405,415030
20220704,1143,3405,3415,3400,3415,1533695
20220704,1144,3415,3415,3410,3410,248775
20220704,1145,3410,3415,3410,3415,582873
20220704,1146,3415,3420,3410,3420,862429
20220704,1147,3420,3420,3415,3420,51790
20220704,1148,3420,3420,3410,3415,327017
20220704,1149,3415,3415,3410,3415,117291
20220704,1150,3415,3415,3405,3410,546396
20220704,1151,3405,3410,3405,3405,370845
20220704,1152,3405,3410,3405,3410,776469
20220704,1153,3410,3410,3405,3410,7066
20220704,1154,3410,3410,3400,3405,88126
20220704,1155,3405,3405,3400,3400,4924
20220704,1156,3400,3405,3400,3405,20517
20220704,1157,3405,3405,3400,3400,828398
20220704,1158,3400,3405,3395,3400,152721
20220704,1159,3400,3400,3395,3395,11207
20220704,1200,3400,3405,3395,3400,191657
20220704,1201,3400,3410,3400,3405,1030581
20220704,1202,3405,3405,3395,3400,279843
20220704,1203,3400,3410,3395,3405,192062
20220704,1204,3405,3405,3395,3400,119676
20220704,1205,3400,3400,3390,3400,455108
20220704,1206,3400,3405,3395,3400,187572
20220704,1207,3400,3405,3400,3405,35649
20220704,1208,3405,3410,3405,3410,183378
20220704,1209,3410,3410,3405,3410,21220
20220704,1210,3410,3410,3400,3405,163620
20220704,1211,3410,3410,3400,3405,270811
20220704,1212,3405,3410,3400,3410,43441
20220704,1213,3405,3410,3405,3410,399456
20220704,1214,3410,3410,3405,3410,178582
20220704,1215,3405,3405,3400,3405,103464
20220704,1216,3405,3405,3400,3405,3475
20220704,1217,3400,3400,3400,3400,1051064
20220704,1218,3400,3410,3400,3410,254805
20220704,1219,3405,3410,3405,3410,20178
20220704,1220,3410,3410,3400,3400,334776
20220704,1221,3405,3410,3400,3405,99422
20220704,1222,3410,3415,3405,3410,897482
20220704,1223,3410,3415,3410,3410,136151
20220704,1224,3410,3415,3410,3415,54376
20220704,1225,3415,3415,3405,3415,117415
20220704,1226,3410,3415,3410,3415,21158
20220704,1227,3415,3415,3410,3410,171938
20220704,1228,3410,3415,3405,3410,92787
20220704,1229,3410,3410,3400,3405,354740
20220704,1230,3405,3410,3400,3405,188346
20220704,1231,3405,3415,3405,3415,1132349
20220704,1232,3415,3415,3415,3415,405174
20220704,1233,3415,3420,3415,3420,209082
20220704,1234,3420,3420,3415,3420,18373
20220704,1235,3420,3420,3415,3415,47558
20220704,1236,3420,3420,3415,3420,858121
20220704,1237,3415,3415,3410,3410,728099
20220704,1238,3415,3415,3410,3415,228463
20220704,1239,3415,3425,3415,3425,460743
20220704,1240,3420,3425,3415,3420,610835
20220704,1241,3420,3425,3415,3420,324618
20220704,1242,3420,3425,3415,3420,113886
20220704,1243,3420,3425,3420,3425,39485
20220704,1244,3425,3425,3415,3420,824918
20220704,1245,3420,3425,3420,3425,24736
20220704,1246,3425,3425,3420,3420,662770
20220704,1247,3420,3420,3415,3415,150116
20220704,1248,3415,3420,3415,3415,1019118
20220704,1249,3420,3425,3415,3420,255442
20220704,1250,3420,3430,3420,3425,1047869
20220704,1251,3425,3430,3420,3425,581358
20220704,1252,3425,3425,3420,3420,227226
20220704,1253,3420,3430,3420,3430,370316
20220704,1254,3430,3430,3425,3430,62960
20220704,1255,3430,3430,3425,3430,2308817
20220704,1256,3430,3430,3425,3430,100303
20220704,1257,3430,3435,3430,3430,368658
20220704,1258,3430,3435,3430,3430,427831
20220704,1259,3430,3435,3425,3430,304632
20220704,1300,3430,3430,3420,3425,485464
20220704,1301,3425,3435,3425,3425,738992
20220704,1302,3430,3430,3425,3425,75287
20220704,1303,3425,3430,3425,3430,733701
20220704,1304,3425,3435,3425,3430,159176
20220704,1305,3430,3440,3430,3440,2415946
20220704,1306,3440,3440,3430,3430,1002882
20220704,1307,3435,3440,3430,3435,280286
20220704,1308,3435,3445,3435,3445,1467449
20220704,1309,3445,3445,3435,3440,485968
20220704,1310,3435,3440,3435,3440,39658
20220704,1311,3440,3440,3435,3440,648752
20220704,1312,3440,3445,3440,3445,542950
20220704,1313,3445,3445,3440,3445,205915
20220704,1314,3440,3445,3440,3445,152272
20220704,1315,3445,3445,3440,3440,499903
20220704,1316,3440,3450,3440,3445,1549653
20220704,1317,3445,3445,3440,3445,588603
20220704,1318,3445,3450,3445,3450,511584
20220704,1319,3450,3455,3445,3455,1736183
20220704,1320,3455,3455,3445,3450,1410521
20220704,1321,3450,3460,3450,3455,2445883
20220704,1322,3450,3460,3450,3460,878479
20220704,1323,3460,3460,3455,3460,74888
20220704,1324,3460,3465,3455,3460,1985268
20220704,1325,3460,3465,3455,3465,463998
20220704,1326,3465,3465,3455,3460,629907
20220704,1327,3460,3460,3450,3450,972688
20220704,1328,3450,3455,3450,3450,374674
20220704,1329,3450,3455,3445,3450,1685961
20220704,1330,3445,3455,3445,3455,197725
20220704,1331,3455,3455,3450,3450,549864
20220704,1332,3450,3455,3445,3455,735512
20220704,1333,3455,3455,3445,3450,627833
20220704,1334,3450,3450,3445,3450,765290
20220704,1335,3450,3455,3445,3450,659422
20220704,1336,3450,3455,3445,3450,811457
20220704,1337,3450,3455,3445,3455,555581
20220704,1338,3455,3455,3450,3455,480042
20220704,1339,3455,3455,3450,3455,54812
20220704,1340,3450,3460,3450,3460,782795
20220704,1341,3460,3460,3450,3455,269102
20220704,1342,3455,3455,3445,3455,1635813
20220704,1343,3455,3455,3445,3450,159298
20220704,1344,3455,3455,3450,3450,34400
20220704,1345,3455,3455,3445,3450,640559
20220704,1346,3455,3455,3445,3450,310557
20220704,1347,3450,3455,3445,3450,98392
20220704,1348,3455,3455,3450,3450,117989
20220704,1349,3455,3455,3445,3450,97243
20220704,1350,3450,3450,3445,3450,23213
20220704,1351,3450,3450,3440,3445,840269
20220704,1352,3445,3445,3440,3440,143136
20220704,1353,3445,3445,3440,3445,104779
20220704,1354,3445,3445,3435,3440,738076
20220704,1355,3440,3445,3435,3435,730561
20220704,1356,3440,3445,3435,3440,209232
20220704,1357,3440,3440,3435,3435,454891
20220704,1358,3435,3435,3430,3430,569912
20220704,1359,3435,3435,3430,3435,247315
20220704,1400,3435,3440,3430,3435,1452973
20220704,1401,3435,3435,3430,3435,194314
20220704,1402,3430,3440,3430,3435,429145
20220704,1403,3440,3440,3435,3435,1107894
20220704,1404,3435,3435,3420,3425,2127418
20220704,1405,3425,3430,3425,3425,334643
20220704,1406,3430,3435,3425,3435,242416
20220704,1407,3430,3435,3425,3430,1087355
20220704,1408,3435,3435,3430,3430,321492
20220704,1409,3430,3435,3425,3430,574098
20220704,1410,3435,3445,3435,3440,1114559
20220704,1411,3440,3445,3435,3440,263378
20220704,1412,3440,3440,3435,3435,43708
20220704,1413,3440,3440,3435,3440,1470043
20220704,1414,3440,3445,3440,3445,367335
20220704,1415,3445,3445,3440,3445,87689
20220704,1416,3440,3445,3440,3445,244635
20220704,1417,3440,3450,3440,3445,1350427
20220704,1418,3445,3445,3440,3445,1119310
20220704,1419,3440,3445,3435,3435,377001
20220704,1420,3440,3440,3435,3440,795178
20220704,1421,3440,3440,3430,3435,290136
20220704,1422,3435,3440,3430,3435,329228
20220704,1423,3430,3435,3430,3435,343871
20220704,1424,3435,3440,3435,3440,8592
20220704,1425,3440,3440,3435,3435,105689
20220704,1426,3435,3440,3435,3440,120903
20220704,1427,3440,3445,3435,3445,956265
20220704,1428,3445,3445,3440,3445,32126
20220704,1429,3445,3445,3435,3440,256815
20220704,1430,3440,3440,3430,3430,1282582
20220704,1431,3430,3435,3430,3430,600276
20220704,1432,3435,3435,3425,3430,1230327
20220704,1433,3430,3430,3425,3430,307236
20220704,1434,3430,3430,3425,3430,538255
20220704,1435,3425,3430,3420,3425,499911
20220704,1436,3425,3430,3425,3430,47694
20220704,1437,3430,3430,3420,3420,369287
20220704,1438,3420,3425,3415,3415,694805
20220704,1439,3415,3425,3415,3425,574757
20220704,1440,3425,3430,3420,3425,358608
20220704,1441,3425,3425,3425,3425,211418
20220704,1442,3430,3430,3420,3430,54853
20220704,1443,3430,3430,3425,3425,42840
20220704,1444,3430,3430,3425,3430,1239134
20220704,1445,3430,3430,3425,3430,18891
20220704,1446,3430,3430,3420,3420,245582
20220704,1447,3420,3425,3420,3425,436098
20220704,1448,3425,3425,3420,3425,350210
20220704,1449,3425,3425,3415,3420,324509
20220704,1450,3420,3425,3415,3420,186098
20220704,1451,3420,3425,3420,3420,472780
20220704,1452,3415,3420,3415,3420,237574
20220704,1453,3415,3420,3415,3415,355562
20220704,1454,3415,3420,3410,3415,1272075
20220704,1455,3415,3420,3410,3415,240900
20220704,1456,3410,3415,3410,3410,590019
20220704,1457,3410,3420,3410,3415,348249
20220704,1458,3420,3420,3410,3415,81857
20220704,1459,3410,3415,3410,3415,67716
20220704,1500,3415,3415,3405,3410,1443832
20220704,1501,3405,3415,3405,3405,2065523
20220704,1502,3405,3410,3400,3405,1329929
20220704,1503,3405,3410,3400,3405,782954
20220704,1504,3405,3405,3395,3400,897506
20220704,1505,3400,3405,3395,3400,141722
20220704,1506,3395,3400,3395,3395,375526
20220704,1507,3395,3400,3390,3400,798115
20220704,1508,3395,3400,3390,3395,306785
20220704,1509,3395,3395,3390,3395,29663
20220704,1510,3395,3395,3390,3395,65883
20220704,1511,3395,3395,3390,3395,496840
20220704,1512,3390,3395,3390,3395,249032
20220704,1513,3395,3395,3390,3390,301312
20220704,1514,3390,3395,3385,3390,1535111
20220704,1515,3390,3395,3385,3395,632639
20220704,1516,3395,3400,3390,3400,453921
20220704,1517,3400,3400,3390,3395,351250
20220704,1518,3395,3395,3390,3390,61502
20220704,1519,3390,3395,3390,3395,145263
20220704,1520,3390,3395,3385,3390,715772
20220704,1530,3390,3390,3390,3390,2430528