날짜,시간,시가,고가,저가,종가,거래량
20220613,0901,2855,2860,2850,2855,8887615
20220613,0902,2855,2855,2840,2845,6691920
20220613,0903,2845,2850,2840,2845,915778
20220613,0904,2845,2855,2845,2850,2942133
20220613,0905,2845,2850,2840,2845,2383207
20220613,0906,2845,2850,2840,2845,1875935
20220613,0907,2840,2850,2840,2850,3011069
20220613,0908,2845,2855,2845,2850,1823265
20220613,0909,2850,2855,2850,2855,1619049
20220613,0910,2850,2855,2850,2850,922439
20220613,0911,2850,2860,2850,2860,1853721
20220613,0912,2855,2860,2855,2855,2361825
20220613,0913,2860,2865,2855,2865,1499356
20220613,0914,2860,2870,2860,2865,1857224
20220613,0915,2870,2870,2860,2870,2875192
20220613,0916,2870,2870,2860,2860,1336081
20220613,0917,2865,2870,2860,2865,1067184
20220613,0918,2865,2870,2860,2865,997441
20220613,0919,2870,2870,2865,2865,650850
20220613,0920,2865,2870,2865,2865,76241
20220613,0921,2865,2870,2865,2870,401065
20220613,0922,2865,2870,2860,2860,731114
20220613,0923,2860,2865,2860,2860,597755
20220613,0924,2860,2865,2860,2860,123630
20220613,0925,2860,2870,2860,2865,1512612
20220613,0926,2870,2875,2865,2870,3474460
20220613,0927,2870,2875,2865,2875,541805
20220613,0928,2870,2875,2865,2870,1475541
20220613,0929,2870,2875,2865,2870,477842
20220613,0930,2875,2875,2870,2875,256355
20220613,0931,2875,2880,2870,2875,2097711
20220613,0932,2875,2880,2870,2875,1394382
20220613,0933,2880,2880,2875,2875,291737
20220613,0934,2875,2885,2875,2885,2177344
20220613,0935,2880,2885,2880,2885,674310
20220613,0936,2885,2890,2880,2890,1482558
20220613,0937,2890,2890,2885,2890,403122
20220613,0938,2890,2895,2885,2890,3901897
20220613,0939,2890,2895,2890,2890,702478
20220613,0940,2895,2895,2890,2890,268323
20220613,0941,2895,2900,2890,2895,1369646
20220613,0942,2900,2900,2895,2895,719607
20220613,0943,2900,2905,2895,2900,3040018
20220613,0944,2900,2905,2895,2900,1616841
20220613,0945,2900,2905,2900,2900,541673
20220613,0946,2900,2905,2900,2900,384350
20220613,0947,2905,2910,2900,2905,2443119
20220613,0948,2905,2910,2905,2905,223968
20220613,0949,2910,2910,2905,2905,5669395
20220613,0950,2905,2910,2905,2910,848184
20220613,0951,2910,2910,2900,2905,698901
20220613,0952,2905,2905,2900,2900,400777
20220613,0953,2900,2905,2895,2900,1502838
20220613,0954,2900,2905,2895,2900,1098087
20220613,0955,2900,2900,2895,2895,292591
20220613,0956,2895,2900,2890,2890,961182
20220613,0957,2890,2895,2890,2890,1107482
20220613,0958,2890,2895,2890,2895,513652
20220613,0959,2890,2900,2890,2895,1848438
20220613,1000,2890,2895,2890,2895,734853
20220613,1001,2895,2900,2890,2895,1972993
20220613,1002,2895,2900,2895,2900,185291
20220613,1003,2895,2900,2895,2900,727988
20220613,1004,2900,2900,2895,2895,69605
20220613,1005,2895,2900,2895,2900,1337322
20220613,1006,2900,2900,2895,2900,147032
20220613,1007,2895,2900,2890,2895,1369864
20220613,1008,2895,2895,2890,2890,25401
20220613,1009,2890,2895,2890,2890,85451
20220613,1010,2890,2895,2890,2890,315802
20220613,1011,2890,2895,2890,2890,106202
20220613,1012,2890,2895,2885,2895,1337204
20220613,1013,2890,2895,2890,2895,112010
20220613,1014,2895,2900,2890,2900,910445
20220613,1015,2895,2900,2895,2895,115401
20220613,1016,2895,2900,2895,2895,396632
20220613,1017,2895,2900,2895,2900,73478
20220613,1018,2900,2905,2895,2905,1215412
20220613,1019,2905,2905,2900,2905,44392
20220613,1020,2905,2905,2900,2900,8080
20220613,1021,2900,2905,2900,2905,29535
20220613,1022,2900,2910,2900,2905,1503243
20220613,1023,2905,2910,2900,2905,749542
20220613,1024,2910,2910,2905,2910,350379
20220613,1025,2905,2910,2905,2905,1055628
20220613,1026,2910,2910,2905,2905,39838
20220613,1027,2905,2910,2900,2900,507570
20220613,1028,2905,2905,2900,2900,352051
20220613,1029,2905,2910,2905,2905,80554
20220613,1030,2910,2910,2905,2910,294168
20220613,1031,2910,2910,2905,2905,183942
20220613,1032,2905,2905,2900,2900,98998
20220613,1033,2900,2905,2900,2900,135443
20220613,1034,2900,2905,2895,2900,1011952
20220613,1035,2900,2905,2900,2905,269197
20220613,1036,2900,2905,2900,2900,9583
20220613,1037,2905,2905,2900,2900,13221
20220613,1038,2900,2905,2900,2900,31087
20220613,1039,2900,2905,2900,2900,54882
20220613,1040,2900,2905,2900,2905,90757
20220613,1041,2905,2905,2900,2900,32260
20220613,1042,2905,2905,2900,2900,11026
20220613,1043,2900,2905,2895,2900,437119
20220613,1044,2900,2905,2895,2895,1785819
20220613,1045,2895,2900,2895,2895,84072
20220613,1046,2895,2900,2895,2895,1169594
20220613,1047,2895,2895,2890,2895,526846
20220613,1048,2895,2895,2890,2890,933871
20220613,1049,2890,2895,2885,2890,942202
20220613,1050,2890,2895,2885,2890,311004
20220613,1051,2890,2895,2890,2890,117280
20220613,1052,2890,2895,2890,2895,636877
20220613,1053,2895,2895,2890,2895,495899
20220613,1054,2890,2895,2890,2895,442313
20220613,1055,2895,2895,2890,2895,322257
20220613,1056,2895,2900,2890,2900,399872
20220613,1057,2900,2900,2895,2895,29244
20220613,1058,2900,2900,2895,2900,17662
20220613,1059,2895,2900,2895,2895,16598
20220613,1100,2895,2900,2895,2895,192912
20220613,1101,2895,2900,2895,2895,4666
20220613,1102,2895,2900,2895,2895,482573
20220613,1103,2895,2900,2895,2900,1498880
20220613,1104,2900,2905,2900,2900,251049
20220613,1105,2900,2905,2900,2905,63437
20220613,1106,2900,2905,2900,2900,131644
20220613,1107,2900,2905,2900,2900,16811
20220613,1108,2900,2905,2900,2900,68138
20220613,1109,2900,2905,2900,2900,22229
20220613,1110,2900,2910,2900,2905,2147325
20220613,1111,2905,2910,2900,2905,184389
20220613,1112,2910,2910,2905,2905,28511
20220613,1113,2905,2910,2905,2905,26667
20220613,1114,2910,2910,2905,2910,539044
20220613,1115,2905,2910,2905,2905,524916
20220613,1116,2910,2910,2905,2910,49649
20220613,1117,2910,2910,2905,2905,5827
20220613,1118,2905,2910,2905,2905,42309
20220613,1119,2905,2910,2905,2905,506336
20220613,1120,2905,2905,2900,2900,94141
20220613,1121,2900,2910,2900,2905,191852
20220613,1122,2905,2910,2905,2905,29035
20220613,1123,2905,2910,2905,2910,65964
20220613,1124,2910,2910,2905,2905,26077
20220613,1125,2905,2905,2900,2900,194500
20220613,1126,2900,2905,2900,2900,25758
20220613,1127,2900,2905,2900,2900,55815
20220613,1128,2900,2905,2900,2905,95763
20220613,1129,2900,2905,2895,2895,376550
20220613,1130,2895,2900,2895,2900,8943
20220613,1131,2895,2900,2895,2895,17470
20220613,1132,2900,2905,2895,2900,191902
20220613,1133,2905,2905,2900,2900,9346
20220613,1134,2900,2905,2895,2900,151374
20220613,1135,2900,2900,2895,2900,71723
20220613,1136,2900,2900,2895,2895,15669
20220613,1137,2895,2905,2895,2900,196796
20220613,1138,2900,2905,2895,2900,125789
20220613,1139,2900,2905,2895,2905,215601
20220613,1140,2905,2905,2900,2900,30447
20220613,1141,2905,2905,2900,2905,25834
20220613,1142,2900,2905,2900,2900,24046
20220613,1143,2900,2900,2900,2900,118654
20220613,1144,2900,2905,2900,2900,14064
20220613,1145,2905,2905,2900,2900,39419
20220613,1146,2900,2905,2900,2900,11905
20220613,1147,2900,2905,2900,2905,63946
20220613,1148,2900,2905,2900,2900,11473
20220613,1149,2900,2905,2900,2905,20438
20220613,1150,2905,2905,2900,2900,73488
20220613,1151,2905,2905,2900,2900,33786
20220613,1152,2900,2905,2900,2900,17148
20220613,1153,2900,2905,2900,2905,12527
20220613,1154,2900,2905,2900,2900,16818
20220613,1155,2900,2905,2900,2900,40179
20220613,1156,2900,2905,2900,2900,12017
20220613,1157,2900,2905,2900,2900,6237
20220613,1158,2900,2905,2900,2900,563101
20220613,1159,2905,2905,2895,2905,153594
20220613,1200,2905,2905,2895,2895,165072
20220613,1201,2900,2905,2895,2900,332983
20220613,1202,2905,2905,2895,2895,171692
20220613,1203,2895,2905,2895,2900,702512
20220613,1204,2900,2905,2900,2900,42389
20220613,1205,2900,2900,2895,2895,63655
20220613,1206,2895,2905,2895,2900,42524
20220613,1207,2900,2905,2895,2900,23995
20220613,1208,2900,2900,2895,2900,11218
20220613,1209,2900,2900,2895,2895,4342
20220613,1210,2900,2900,2895,2895,39115
20220613,1211,2895,2900,2895,2900,18248
20220613,1212,2900,2900,2895,2895,56575
20220613,1213,2895,2900,2895,2895,11805
20220613,1214,2900,2900,2895,2895,8715
20220613,1215,2895,2895,2890,2895,2024107
20220613,1216,2895,2900,2890,2895,411957
20220613,1217,2895,2900,2895,2900,3948
20220613,1218,2895,2900,2895,2900,1733
20220613,1219,2900,2905,2900,2900,714142
20220613,1220,2900,2905,2900,2905,75870
20220613,1221,2905,2905,2895,2905,648949
20220613,1222,2900,2905,2900,2905,38818
20220613,1223,2900,2905,2900,2905,6455
20220613,1224,2905,2910,2900,2905,1783856
20220613,1225,2905,2910,2905,2905,185743
20220613,1226,2905,2910,2905,2905,65708
20220613,1227,2910,2910,2905,2910,62776
20220613,1228,2905,2910,2905,2910,31270
20220613,1229,2910,2910,2905,2905,21841
20220613,1230,2905,2910,2905,2905,26240
20220613,1231,2905,2910,2905,2910,47172
20220613,1232,2910,2910,2905,2910,2240769
20220613,1233,2910,2910,2905,2910,219997
20220613,1234,2910,2915,2910,2915,21241
20220613,1235,2915,2915,2905,2905,390122
20220613,1236,2905,2910,2905,2910,18761
20220613,1237,2910,2910,2905,2905,16086
20220613,1238,2910,2910,2905,2910,335228
20220613,1239,2910,2915,2905,2910,315442
20220613,1240,2905,2910,2905,2910,23485
20220613,1241,2910,2910,2905,2910,24493
20220613,1242,2905,2910,2905,2905,15566
20220613,1243,2910,2915,2910,2910,308001
20220613,1244,2910,2915,2905,2910,666676
20220613,1245,2910,2915,2905,2915,93264
20220613,1246,2910,2915,2905,2910,237985
20220613,1247,2910,2915,2910,2915,8680
20220613,1248,2910,2915,2910,2910,19541
20220613,1249,2915,2915,2910,2915,45020
20220613,1250,2910,2915,2910,2910,13990
20220613,1251,2915,2915,2910,2910,41070
20220613,1252,2910,2915,2910,2910,29594
20220613,1253,2915,2915,2910,2910,19979
20220613,1254,2910,2915,2910,2910,6727
20220613,1255,2910,2915,2910,2910,61448
20220613,1256,2910,2915,2910,2915,61886
20220613,1257,2915,2915,2910,2915,794014
20220613,1258,2915,2920,2910,2920,914582
20220613,1259,2920,2920,2910,2915,578331
20220613,1300,2915,2915,2910,2915,57599
20220613,1301,2915,2920,2910,2920,277524
20220613,1302,2915,2920,2910,2915,543840
20220613,1303,2915,2920,2915,2920,27207
20220613,1304,2915,2920,2915,2915,20311
20220613,1305,2920,2920,2915,2915,789108
20220613,1306,2915,2915,2910,2915,246790
20220613,1307,2915,2915,2910,2915,46971
20220613,1308,2910,2915,2910,2910,111192
20220613,1309,2910,2915,2910,2910,12388
20220613,1310,2910,2915,2910,2915,8142
20220613,1311,2910,2915,2910,2910,60396
20220613,1312,2910,2915,2910,2910,6376
20220613,1313,2915,2915,2910,2915,10408
20220613,1314,2915,2920,2910,2915,1048690
20220613,1315,2915,2915,2910,2915,62685
20220613,1316,2915,2915,2910,2915,11134
20220613,1317,2910,2915,2910,2910,67878
20220613,1318,2915,2915,2910,2910,17292
20220613,1319,2910,2915,2910,2915,5223
20220613,1320,2915,2915,2910,2910,13902
20220613,1321,2915,2920,2910,2915,1234270
20220613,1322,2915,2920,2910,2910,315251
20220613,1323,2910,2915,2910,2915,284459
20220613,1324,2915,2920,2915,2920,18086
20220613,1325,2915,2920,2915,2920,198586
20220613,1326,2920,2925,2915,2920,1525831
20220613,1327,2920,2925,2920,2920,31934
20220613,1328,2920,2925,2915,2925,1032152
20220613,1329,2925,2925,2920,2920,44657
20220613,1330,2925,2925,2915,2915,293853
20220613,1331,2920,2925,2915,2920,121280
20220613,1332,2925,2925,2920,2920,17372
20220613,1333,2920,2925,2920,2925,79086
20220613,1334,2925,2925,2920,2925,68456
20220613,1335,2925,2930,2920,2925,1544557
20220613,1336,2925,2930,2920,2925,428625
20220613,1337,2925,2930,2920,2925,979156
20220613,1338,2925,2925,2920,2925,284003
20220613,1339,2925,2925,2920,2920,59016
20220613,1340,2925,2925,2920,2925,38608
20220613,1341,2925,2925,2920,2920,12554
20220613,1342,2920,2925,2920,2925,122491
20220613,1343,2925,2930,2920,2925,999238
20220613,1344,2925,2925,2925,2925,52139
20220613,1345,2920,2925,2920,2925,57270
20220613,1346,2925,2925,2920,2925,106186
20220613,1347,2920,2925,2920,2925,20677
20220613,1348,2925,2925,2920,2920,65175
20220613,1349,2925,2925,2920,2925,70727
20220613,1350,2925,2925,2920,2920,251427
20220613,1351,2920,2930,2920,2925,646760
20220613,1352,2925,2930,2925,2925,88918
20220613,1353,2930,2930,2925,2930,85386
20220613,1354,2930,2930,2925,2930,46338
20220613,1355,2930,2930,2925,2930,148744
20220613,1356,2930,2930,2925,2930,90587
20220613,1357,2930,2930,2925,2925,90750
20220613,1358,2930,2930,2925,2925,49840
20220613,1359,2925,2930,2920,2920,994062
20220613,1400,2920,2925,2920,2925,253979
20220613,1401,2925,2930,2920,2930,231956
20220613,1402,2925,2925,2920,2925,140749
20220613,1403,2925,2925,2920,2925,31530
20220613,1404,2925,2925,2915,2920,1099112
20220613,1405,2920,2925,2915,2920,681049
20220613,1406,2920,2925,2920,2920,208979
20220613,1407,2920,2925,2920,2925,7308
20220613,1408,2920,2925,2920,2920,22255
20220613,1409,2920,2925,2920,2925,20322
20220613,1410,2925,2925,2920,2920,352744
20220613,1411,2925,2925,2920,2920,125499
20220613,1412,2925,2925,2920,2920,9358
20220613,1413,2920,2925,2920,2925,8951
20220613,1414,2920,2925,2920,2920,72989
20220613,1415,2920,2925,2920,2925,80899
20220613,1416,2920,2925,2920,2925,7047
20220613,1417,2925,2925,2920,2920,29148
20220613,1418,2920,2925,2920,2920,17784
20220613,1419,2920,2920,2915,2920,701628
20220613,1420,2915,2925,2915,2925,1146716
20220613,1421,2920,2925,2915,2920,266112
20220613,1422,2920,2920,2915,2920,8332
20220613,1423,2920,2920,2915,2915,34073
20220613,1424,2915,2920,2915,2915,178908
20220613,1425,2915,2920,2910,2915,711482
20220613,1426,2915,2920,2910,2915,290111
20220613,1427,2910,2920,2910,2910,126012
20220613,1428,2910,2915,2910,2910,198969
20220613,1429,2915,2915,2910,2910,59645
20220613,1430,2915,2915,2910,2910,113084
20220613,1431,2910,2915,2910,2910,29441
20220613,1432,2910,2915,2910,2910,86703
20220613,1433,2910,2915,2910,2910,610952
20220613,1434,2910,2915,2910,2910,29519
20220613,1435,2915,2915,2910,2915,64620
20220613,1436,2915,2915,2910,2915,1385170
20220613,1437,2915,2920,2915,2915,349937
20220613,1438,2915,2920,2915,2920,34067
20220613,1439,2920,2920,2915,2920,59297
20220613,1440,2920,2920,2915,2920,1339079
20220613,1441,2925,2925,2920,2925,1035828
20220613,1442,2925,2925,2920,2925,88157
20220613,1443,2925,2925,2920,2925,63567
20220613,1444,2925,2925,2920,2925,35413
20220613,1445,2925,2925,2920,2920,83939
20220613,1446,2925,2925,2920,2925,45390
20220613,1447,2920,2925,2920,2920,817442
20220613,1448,2920,2925,2915,2920,368411
20220613,1449,2920,2925,2920,2920,55198
20220613,1450,2920,2925,2920,2925,20421
20220613,1451,2925,2925,2920,2920,47614
20220613,1452,2920,2925,2920,2920,262582
20220613,1453,2920,2925,2920,2920,273751
20220613,1454,2920,2925,2920,2920,26307
20220613,1455,2920,2925,2920,2920,31302
20220613,1456,2920,2925,2920,2925,60259
20220613,1457,2925,2925,2920,2920,70784
20220613,1458,2925,2925,2915,2925,846223
20220613,1459,2925,2925,2920,2920,33433
20220613,1500,2920,2925,2920,2925,104030
20220613,1501,2920,2925,2920,2925,537484
20220613,1502,2925,2925,2920,2920,1620158
20220613,1503,2920,2925,2915,2920,1305696
20220613,1504,2920,2925,2915,2925,516451
20220613,1505,2925,2925,2920,2920,96604
20220613,1506,2920,2925,2920,2920,67212
20220613,1507,2925,2925,2920,2920,102299
20220613,1508,2925,2925,2920,2920,73627
20220613,1509,2925,2925,2920,2925,215959
20220613,1510,2925,2930,2920,2930,1886788
20220613,1511,2930,2930,2920,2930,1384893
20220613,1512,2925,2930,2925,2925,217013
20220613,1513,2930,2930,2925,2930,156609
20220613,1514,2925,2935,2925,2935,1945961
20220613,1515,2930,2935,2925,2930,1443883
20220613,1516,2935,2935,2925,2925,379259
20220613,1517,2925,2930,2925,2930,116541
20220613,1518,2930,2935,2925,2930,503106
20220613,1519,2930,2935,2930,2935,131876
20220613,1520,2935,2940,2930,2940,2312514
20220613,1530,2940,2940,2940,2940,3730193