날짜,시간,시가,고가,저가,종가,거래량
20220711,0901,3235,3245,3230,3240,2669671
20220711,0902,3235,3240,3225,3240,3861736
20220711,0903,3235,3245,3235,3240,1352025
20220711,0904,3245,3260,3245,3255,1937727
20220711,0905,3255,3260,3250,3260,1370141
20220711,0906,3260,3270,3255,3270,3127291
20220711,0907,3270,3275,3270,3270,1789092
20220711,0908,3275,3280,3265,3265,2732441
20220711,0909,3265,3270,3260,3265,796588
20220711,0910,3265,3265,3255,3260,1263565
20220711,0911,3265,3265,3255,3260,666167
20220711,0912,3265,3265,3245,3250,1462928
20220711,0913,3245,3245,3235,3240,3430692
20220711,0914,3240,3245,3235,3240,905587
20220711,0915,3240,3245,3235,3240,470846
20220711,0916,3240,3245,3235,3240,1660745
20220711,0917,3240,3245,3230,3235,1586101
20220711,0918,3240,3240,3225,3235,4716577
20220711,0919,3235,3240,3230,3240,1914427
20220711,0920,3240,3245,3235,3235,1099237
20220711,0921,3240,3240,3225,3230,1446062
20220711,0922,3230,3230,3220,3225,1114542
20220711,0923,3225,3230,3220,3230,852593
20220711,0924,3225,3235,3225,3230,349132
20220711,0925,3230,3240,3225,3240,697061
20220711,0926,3235,3240,3230,3235,625765
20220711,0927,3235,3240,3225,3230,511074
20220711,0928,3230,3235,3230,3235,151192
20220711,0929,3235,3245,3230,3240,1490761
20220711,0930,3240,3245,3235,3240,347892
20220711,0931,3245,3245,3225,3230,1357323
20220711,0932,3230,3235,3225,3235,443039
20220711,0933,3230,3240,3230,3240,497569
20220711,0934,3240,3245,3240,3240,397148
20220711,0935,3240,3245,3240,3240,251803
20220711,0936,3240,3250,3235,3245,901955
20220711,0937,3250,3255,3245,3255,1149525
20220711,0938,3255,3255,3250,3255,109389
20220711,0939,3250,3260,3250,3255,916827
20220711,0940,3255,3255,3245,3245,763410
20220711,0941,3245,3245,3235,3240,240013
20220711,0942,3240,3245,3240,3245,60367
20220711,0943,3245,3250,3240,3245,211087
20220711,0944,3245,3245,3240,3245,190679
20220711,0945,3245,3255,3245,3250,508137
20220711,0946,3250,3255,3245,3250,306575
20220711,0947,3250,3255,3245,3245,290158
20220711,0948,3245,3245,3235,3240,726841
20220711,0949,3235,3240,3235,3235,103574
20220711,0950,3240,3240,3235,3240,855267
20220711,0951,3245,3245,3235,3240,410006
20220711,0952,3235,3235,3230,3230,2313153
20220711,0953,3235,3235,3230,3230,86789
20220711,0954,3230,3235,3220,3225,3311046
20220711,0955,3225,3230,3220,3225,934518
20220711,0956,3225,3230,3220,3225,1126408
20220711,0957,3225,3230,3225,3230,100390
20220711,0958,3230,3235,3225,3230,824662
20220711,0959,3225,3235,3225,3230,1134486
20220711,1000,3230,3230,3220,3225,648902
20220711,1001,3225,3230,3225,3225,83507
20220711,1002,3225,3225,3220,3225,148858
20220711,1003,3220,3230,3220,3230,164273
20220711,1004,3230,3230,3225,3230,86753
20220711,1005,3230,3235,3230,3235,624454
20220711,1006,3235,3240,3230,3235,1899693
20220711,1007,3235,3240,3230,3235,669344
20220711,1008,3240,3240,3230,3235,205081
20220711,1009,3235,3235,3225,3235,1664331
20220711,1010,3235,3235,3230,3230,21691
20220711,1011,3230,3240,3230,3240,352155
20220711,1012,3235,3240,3235,3235,12336
20220711,1013,3240,3245,3240,3240,1062118
20220711,1014,3240,3245,3230,3235,468325
20220711,1015,3235,3235,3230,3235,114017
20220711,1016,3235,3245,3235,3240,1062787
20220711,1017,3240,3250,3240,3245,863880
20220711,1018,3245,3250,3240,3245,319802
20220711,1019,3245,3250,3245,3250,669975
20220711,1020,3250,3250,3240,3245,131117
20220711,1021,3250,3250,3245,3245,9964
20220711,1022,3245,3255,3245,3255,256511
20220711,1023,3250,3260,3250,3255,915415
20220711,1024,3250,3260,3250,3255,743347
20220711,1025,3255,3255,3250,3255,209243
20220711,1026,3255,3255,3245,3250,334801
20220711,1027,3255,3255,3245,3245,202665
20220711,1028,3245,3250,3245,3245,23922
20220711,1029,3245,3255,3245,3255,58884
20220711,1030,3255,3260,3250,3260,683898
20220711,1031,3260,3260,3255,3260,139654
20220711,1032,3260,3260,3245,3245,1073930
20220711,1033,3245,3255,3245,3250,217221
20220711,1034,3250,3260,3250,3255,584314
20220711,1035,3250,3255,3250,3255,76796
20220711,1036,3255,3260,3255,3255,135970
20220711,1037,3255,3265,3255,3265,652107
20220711,1038,3265,3270,3260,3260,1230991
20220711,1039,3260,3270,3260,3260,350148
20220711,1040,3260,3265,3260,3265,115705
20220711,1041,3265,3265,3260,3260,1016779
20220711,1042,3260,3265,3255,3260,893251
20220711,1043,3255,3270,3255,3265,773403
20220711,1044,3270,3270,3265,3265,40300
20220711,1045,3270,3275,3265,3270,1444768
20220711,1046,3270,3270,3260,3265,884099
20220711,1047,3265,3275,3265,3270,231160
20220711,1048,3270,3270,3265,3265,333057
20220711,1049,3265,3270,3260,3265,396205
20220711,1050,3265,3275,3265,3270,394169
20220711,1051,3270,3280,3270,3275,1052576
20220711,1052,3280,3285,3275,3285,2253101
20220711,1053,3285,3290,3280,3285,1510784
20220711,1054,3280,3285,3275,3275,1421565
20220711,1055,3275,3280,3270,3275,338865
20220711,1056,3270,3275,3270,3275,942822
20220711,1057,3270,3280,3270,3275,319425
20220711,1058,3275,3280,3270,3280,278876
20220711,1059,3280,3280,3275,3280,51297
20220711,1100,3280,3285,3280,3280,698692
20220711,1101,3285,3285,3280,3280,276161
20220711,1102,3280,3290,3280,3290,1718615
20220711,1103,3290,3290,3285,3290,577466
20220711,1104,3290,3295,3285,3285,1066929
20220711,1105,3285,3290,3280,3285,436890
20220711,1106,3285,3290,3285,3290,65841
20220711,1107,3285,3290,3280,3285,987681
20220711,1108,3285,3290,3280,3285,597546
20220711,1109,3285,3290,3280,3280,1119250
20220711,1110,3285,3285,3280,3285,942690
20220711,1111,3280,3290,3280,3280,241916
20220711,1112,3280,3285,3275,3275,1087613
20220711,1113,3275,3280,3275,3280,500280
20220711,1114,3280,3285,3275,3280,918965
20220711,1115,3280,3285,3280,3285,24683
20220711,1116,3285,3290,3280,3290,473933
20220711,1117,3285,3290,3280,3285,279639
20220711,1118,3285,3285,3280,3285,15379
20220711,1119,3285,3285,3280,3280,345966
20220711,1120,3280,3285,3280,3285,451548
20220711,1121,3285,3290,3280,3280,1033432
20220711,1122,3280,3285,3275,3280,317878
20220711,1123,3280,3280,3270,3275,1956538
20220711,1124,3275,3280,3270,3275,146823
20220711,1125,3270,3275,3270,3270,48870
20220711,1126,3270,3275,3270,3275,23680
20220711,1127,3270,3275,3270,3270,28872
20220711,1128,3270,3275,3270,3275,304544
20220711,1129,3275,3275,3270,3270,53294
20220711,1130,3270,3275,3270,3270,69813
20220711,1131,3270,3275,3270,3275,24540
20220711,1132,3275,3280,3270,3275,86679
20220711,1133,3275,3280,3275,3280,203794
20220711,1134,3280,3280,3275,3275,249249
20220711,1135,3275,3275,3270,3270,254322
20220711,1136,3275,3280,3275,3280,42877
20220711,1137,3275,3280,3275,3275,4331
20220711,1138,3280,3280,3275,3275,3949
20220711,1139,3280,3280,3275,3280,792785
20220711,1140,3280,3280,3275,3280,368580
20220711,1141,3280,3280,3270,3270,487115
20220711,1142,3275,3275,3270,3275,46553
20220711,1143,3275,3280,3275,3280,169766
20220711,1144,3280,3280,3270,3275,164976
20220711,1145,3275,3280,3270,3275,97354
20220711,1146,3275,3280,3270,3275,69868
20220711,1147,3275,3280,3275,3275,13852
20220711,1148,3275,3275,3275,3275,184092
20220711,1149,3275,3275,3270,3270,6558
20220711,1150,3275,3275,3265,3275,800349
20220711,1151,3270,3275,3270,3275,4170
20220711,1152,3270,3275,3270,3275,21901
20220711,1153,3275,3275,3270,3275,6648
20220711,1154,3275,3280,3275,3280,481694
20220711,1155,3275,3280,3275,3280,147980
20220711,1156,3280,3285,3275,3280,642654
20220711,1157,3280,3285,3275,3280,459569
20220711,1158,3280,3285,3280,3285,13882
20220711,1159,3285,3285,3280,3280,466867
20220711,1200,3275,3285,3275,3280,68309
20220711,1201,3285,3290,3280,3290,670316
20220711,1202,3290,3290,3280,3280,263954
20220711,1203,3285,3285,3280,3285,25892
20220711,1204,3285,3285,3280,3280,568483
20220711,1205,3280,3285,3275,3280,37460
20220711,1206,3280,3280,3275,3275,12124
20220711,1207,3275,3280,3275,3280,58102
20220711,1208,3280,3280,3275,3275,35349
20220711,1209,3280,3280,3280,3280,97409
20220711,1210,3280,3285,3280,3285,52840
20220711,1211,3285,3295,3285,3295,1277744
20220711,1212,3295,3295,3285,3285,1836078
20220711,1213,3290,3295,3290,3295,249107
20220711,1214,3295,3300,3290,3300,948496
20220711,1215,3300,3300,3295,3300,114391
20220711,1216,3300,3305,3295,3300,1227747
20220711,1217,3300,3305,3300,3305,252405
20220711,1218,3305,3305,3300,3300,113478
20220711,1219,3300,3305,3300,3300,880522
20220711,1220,3300,3300,3295,3295,594762
20220711,1221,3295,3300,3290,3295,314601
20220711,1222,3300,3300,3290,3295,335889
20220711,1223,3295,3295,3290,3290,226115
20220711,1224,3290,3295,3290,3290,532853
20220711,1225,3295,3295,3290,3290,146929
20220711,1226,3285,3295,3285,3290,139412
20220711,1227,3295,3295,3290,3295,104108
20220711,1228,3290,3295,3290,3290,123613
20220711,1229,3290,3290,3285,3285,47002
20220711,1230,3290,3290,3285,3290,31332
20220711,1231,3290,3290,3280,3285,494484
20220711,1232,3290,3290,3285,3285,327280
20220711,1233,3285,3290,3285,3290,65819
20220711,1234,3290,3290,3285,3285,39872
20220711,1235,3290,3290,3285,3290,260190
20220711,1236,3285,3290,3285,3285,272649
20220711,1237,3285,3285,3280,3285,162704
20220711,1238,3280,3290,3280,3280,267334
20220711,1239,3285,3285,3280,3285,8275
20220711,1240,3285,3285,3280,3280,26057
20220711,1241,3280,3280,3280,3280,53556
20220711,1242,3285,3285,3280,3285,38032
20220711,1243,3280,3290,3280,3285,287311
20220711,1244,3285,3290,3285,3290,101682
20220711,1245,3290,3290,3285,3285,28422
20220711,1246,3285,3290,3285,3285,105038
20220711,1247,3290,3290,3285,3290,84716
20220711,1248,3290,3290,3285,3285,114035
20220711,1249,3280,3285,3280,3285,13130
20220711,1250,3285,3285,3280,3280,89476
20220711,1251,3280,3285,3280,3285,14624
20220711,1252,3285,3285,3280,3280,22737
20220711,1253,3285,3285,3280,3285,195491
20220711,1254,3285,3290,3280,3290,152720
20220711,1255,3290,3290,3285,3285,406766
20220711,1256,3285,3290,3285,3285,726777
20220711,1257,3285,3285,3280,3280,18770
20220711,1258,3285,3285,3285,3285,119487
20220711,1259,3285,3285,3280,3280,1050785
20220711,1300,3280,3285,3280,3280,138163
20220711,1301,3280,3285,3280,3280,151041
20220711,1302,3280,3285,3275,3280,167568
20220711,1303,3280,3280,3270,3275,2242381
20220711,1304,3275,3280,3270,3280,214413
20220711,1305,3280,3280,3275,3280,50629
20220711,1306,3280,3280,3275,3280,22584
20220711,1307,3280,3280,3275,3280,559909
20220711,1308,3280,3285,3280,3285,14879
20220711,1309,3285,3285,3280,3285,29921
20220711,1310,3285,3290,3285,3285,592412
20220711,1311,3285,3285,3285,3285,99457
20220711,1312,3285,3285,3280,3280,31623
20220711,1313,3280,3285,3280,3280,275265
20220711,1314,3280,3280,3275,3280,55761
20220711,1315,3280,3280,3275,3280,10118
20220711,1316,3280,3280,3275,3275,163350
20220711,1317,3275,3280,3275,3280,72478
20220711,1318,3285,3285,3285,3285,2166
20220711,1319,3285,3285,3280,3280,42343
20220711,1320,3285,3290,3285,3290,332784
20220711,1321,3290,3290,3285,3290,7780
20220711,1322,3285,3290,3285,3290,70220
20220711,1323,3290,3290,3285,3290,23521
20220711,1324,3290,3290,3285,3290,527737
20220711,1325,3290,3295,3290,3295,91727
20220711,1326,3295,3295,3290,3290,528179
20220711,1327,3295,3295,3285,3290,13222
20220711,1328,3290,3290,3290,3290,1208
20220711,1329,3290,3290,3285,3285,82171
20220711,1330,3285,3290,3285,3290,29871
20220711,1331,3290,3290,3290,3290,263306
20220711,1332,3290,3290,3285,3285,298975
20220711,1333,3285,3285,3280,3285,10711
20220711,1334,3280,3280,3280,3280,796609
20220711,1335,3280,3285,3275,3275,96877
20220711,1336,3280,3285,3275,3275,18148
20220711,1337,3275,3280,3275,3275,31231
20220711,1338,3275,3280,3275,3280,27116
20220711,1339,3275,3280,3275,3280,327324
20220711,1340,3280,3285,3280,3280,164973
20220711,1341,3280,3280,3275,3280,455578
20220711,1342,3280,3280,3275,3275,8445
20220711,1343,3275,3280,3275,3280,16865
20220711,1344,3280,3280,3275,3280,41454
20220711,1345,3280,3285,3280,3280,47969
20220711,1346,3280,3285,3275,3275,148064
20220711,1347,3275,3280,3275,3275,259518
20220711,1348,3275,3275,3270,3275,1656312
20220711,1349,3275,3275,3270,3275,351802
20220711,1350,3270,3275,3270,3275,91964
20220711,1351,3275,3280,3275,3280,235268
20220711,1352,3280,3280,3275,3275,16661
20220711,1353,3275,3280,3275,3280,7915
20220711,1354,3275,3280,3275,3275,17486
20220711,1355,3275,3275,3270,3270,392225
20220711,1356,3270,3275,3270,3275,614698
20220711,1357,3275,3275,3275,3275,1553
20220711,1358,3275,3280,3275,3280,317315
20220711,1359,3280,3280,3275,3280,54609
20220711,1400,3280,3280,3275,3280,19135
20220711,1401,3280,3285,3275,3280,540058
20220711,1402,3280,3285,3280,3285,26654
20220711,1403,3285,3285,3280,3285,162957
20220711,1404,3280,3285,3280,3280,11734
20220711,1405,3285,3285,3275,3280,425026
20220711,1406,3280,3280,3275,3275,60124
20220711,1407,3275,3275,3275,3275,13896
20220711,1408,3275,3280,3275,3275,10166
20220711,1409,3280,3280,3275,3275,3293
20220711,1410,3280,3280,3275,3280,144746
20220711,1411,3280,3280,3275,3275,8873
20220711,1412,3275,3275,3275,3275,1975
20220711,1413,3275,3280,3275,3280,108712
20220711,1414,3280,3280,3275,3280,45714
20220711,1415,3280,3285,3280,3280,199018
20220711,1416,3280,3280,3275,3280,261237
20220711,1417,3280,3285,3280,3285,52366
20220711,1418,3280,3280,3280,3280,79123
20220711,1419,3280,3280,3280,3280,116959
20220711,1420,3280,3285,3280,3285,15921
20220711,1421,3280,3285,3280,3280,23769
20220711,1422,3285,3285,3280,3280,186430
20220711,1423,3280,3285,3280,3285,741651
20220711,1424,3285,3285,3280,3280,176095
20220711,1425,3275,3280,3275,3280,81859
20220711,1426,3280,3280,3275,3275,41432
20220711,1427,3275,3280,3275,3280,31057
20220711,1428,3275,3280,3275,3280,9394
20220711,1429,3280,3280,3275,3275,33754
20220711,1430,3275,3280,3275,3275,584030
20220711,1431,3270,3280,3270,3275,775937
20220711,1432,3280,3280,3270,3280,81781
20220711,1433,3280,3285,3275,3280,838586
20220711,1434,3280,3285,3275,3285,116777
20220711,1435,3285,3285,3280,3280,49059
20220711,1436,3280,3285,3280,3280,70631
20220711,1437,3285,3285,3280,3280,71877
20220711,1438,3280,3285,3280,3280,71735
20220711,1439,3280,3285,3280,3280,13467
20220711,1440,3285,3285,3280,3280,193381
20220711,1441,3280,3285,3280,3280,2207
20220711,1442,3285,3285,3280,3285,1586
20220711,1443,3280,3285,3280,3280,542352
20220711,1444,3280,3280,3275,3275,6201
20220711,1445,3275,3280,3275,3275,22274
20220711,1446,3280,3285,3275,3285,664413
20220711,1447,3280,3285,3280,3285,2320
20220711,1448,3285,3285,3280,3285,30831
20220711,1449,3280,3290,3280,3290,1569286
20220711,1450,3290,3295,3285,3290,1116471
20220711,1451,3290,3295,3290,3295,534285
20220711,1452,3290,3295,3290,3295,74096
20220711,1453,3295,3300,3290,3295,1144451
20220711,1454,3295,3300,3295,3300,277063
20220711,1455,3300,3305,3295,3300,2398393
20220711,1456,3300,3305,3300,3300,362900
20220711,1457,3300,3300,3295,3295,67266
20220711,1458,3295,3300,3295,3295,413887
20220711,1459,3295,3295,3290,3290,48176
20220711,1500,3290,3300,3290,3295,205028
20220711,1501,3300,3300,3295,3300,48027
20220711,1502,3300,3300,3290,3295,554434
20220711,1503,3295,3295,3290,3295,222441
20220711,1504,3295,3295,3290,3295,49337
20220711,1505,3295,3295,3285,3290,690232
20220711,1506,3290,3295,3285,3290,255052
20220711,1507,3290,3295,3285,3290,156032
20220711,1508,3290,3290,3285,3290,184854
20220711,1509,3290,3290,3290,3290,541680
20220711,1510,3290,3300,3290,3300,306593
20220711,1511,3295,3300,3295,3295,752038
20220711,1512,3295,3300,3295,3295,304265
20220711,1513,3295,3300,3290,3300,136514
20220711,1514,3295,3300,3295,3295,990053
20220711,1515,3300,3305,3300,3300,170806
20220711,1516,3300,3305,3295,3300,426137
20220711,1517,3300,3305,3300,3300,138133
20220711,1518,3300,3305,3300,3300,227544
20220711,1519,3300,3305,3295,3295,433696
20220711,1520,3300,3300,3295,3300,723179
20220711,1530,3300,3300,3300,3300,2451799