날짜,시간,시가,고가,저가,종가,거래량
20220617,0901,15105,15155,15095,15150,931160
20220617,0902,15150,15165,15065,15080,522301
20220617,0903,15075,15090,15000,15005,601184
20220617,0904,15005,15115,14995,15070,1052660
20220617,0905,15080,15100,15040,15100,330404
20220617,0906,15090,15140,15065,15130,447675
20220617,0907,15130,15160,15125,15135,380969
20220617,0908,15135,15150,15085,15135,257446
20220617,0909,15135,15185,15135,15150,420212
20220617,0910,15150,15170,15125,15145,294061
20220617,0911,15150,15180,15140,15150,256892
20220617,0912,15155,15170,15100,15115,261843
20220617,0913,15115,15155,15095,15150,193524
20220617,0914,15150,15200,15150,15195,185815
20220617,0915,15195,15200,15170,15175,161470
20220617,0916,15175,15195,15150,15190,153851
20220617,0917,15190,15230,15185,15215,242906
20220617,0918,15215,15230,15200,15230,194738
20220617,0919,15230,15260,15225,15255,258446
20220617,0920,15255,15265,15240,15265,153213
20220617,0921,15265,15270,15240,15260,196435
20220617,0922,15255,15265,15240,15250,171203
20220617,0923,15250,15260,15195,15205,346734
20220617,0924,15200,15240,15195,15240,233116
20220617,0925,15240,15255,15235,15250,53526
20220617,0926,15255,15265,15235,15265,107591
20220617,0927,15265,15270,15245,15245,84250
20220617,0928,15250,15300,15240,15295,194905
20220617,0929,15295,15295,15275,15290,76402
20220617,0930,15295,15295,15275,15275,95229
20220617,0931,15275,15280,15240,15260,158720
20220617,0932,15260,15260,15190,15190,274242
20220617,0933,15185,15195,15165,15190,119557
20220617,0934,15190,15205,15170,15170,157830
20220617,0935,15170,15170,15125,15130,207810
20220617,0936,15125,15155,15110,15140,243041
20220617,0937,15140,15185,15140,15155,176668
20220617,0938,15150,15150,15095,15105,557457
20220617,0939,15105,15125,15080,15115,228438
20220617,0940,15110,15130,15095,15120,172683
20220617,0941,15115,15165,15100,15155,204109
20220617,0942,15160,15165,15135,15135,75668
20220617,0943,15135,15135,15100,15105,148673
20220617,0944,15105,15105,15075,15090,318231
20220617,0945,15090,15120,15085,15105,383499
20220617,0946,15105,15120,15085,15110,186565
20220617,0947,15115,15125,15100,15115,107066
20220617,0948,15115,15165,15105,15155,177298
20220617,0949,15150,15180,15140,15165,142918
20220617,0950,15165,15215,15160,15200,135378
20220617,0951,15200,15215,15190,15200,122969
20220617,0952,15200,15225,15185,15220,126511
20220617,0953,15220,15255,15220,15255,196821
20220617,0954,15255,15270,15245,15265,160139
20220617,0955,15265,15285,15250,15250,234890
20220617,0956,15255,15265,15220,15235,117669
20220617,0957,15235,15255,15230,15240,57693
20220617,0958,15245,15270,15245,15265,76309
20220617,0959,15260,15265,15250,15255,35050
20220617,1000,15255,15260,15220,15240,67397
20220617,1001,15240,15255,15220,15225,114768
20220617,1002,15225,15230,15190,15195,105340
20220617,1003,15195,15225,15195,15205,132047
20220617,1004,15210,15235,15205,15235,44781
20220617,1005,15235,15240,15210,15215,41601
20220617,1006,15215,15215,15180,15190,95171
20220617,1007,15190,15235,15190,15235,61577
20220617,1008,15235,15280,15235,15270,138175
20220617,1009,15275,15280,15245,15255,68793
20220617,1010,15255,15280,15255,15275,48017
20220617,1011,15275,15280,15255,15265,95569
20220617,1012,15270,15275,15255,15260,44091
20220617,1013,15265,15265,15215,15230,61935
20220617,1014,15235,15250,15225,15245,48436
20220617,1015,15245,15260,15245,15255,48058
20220617,1016,15255,15310,15255,15305,409551
20220617,1017,15300,15305,15270,15285,251844
20220617,1018,15290,15305,15285,15300,93324
20220617,1019,15300,15325,15295,15315,185253
20220617,1020,15315,15325,15310,15315,100377
20220617,1021,15320,15330,15300,15315,57651
20220617,1022,15315,15330,15305,15305,147572
20220617,1023,15310,15310,15280,15280,133239
20220617,1024,15280,15290,15275,15285,35277
20220617,1025,15280,15305,15280,15300,90832
20220617,1026,15300,15320,15280,15285,54746
20220617,1027,15285,15315,15280,15300,41290
20220617,1028,15305,15320,15300,15305,26296
20220617,1029,15310,15315,15280,15280,99752
20220617,1030,15275,15285,15275,15285,35975
20220617,1031,15285,15300,15270,15270,43811
20220617,1032,15275,15275,15245,15245,135701
20220617,1033,15250,15295,15250,15295,51999
20220617,1034,15290,15325,15290,15320,79067
20220617,1035,15325,15335,15320,15330,102195
20220617,1036,15335,15350,15330,15345,86984
20220617,1037,15350,15350,15315,15315,107915
20220617,1038,15315,15320,15305,15320,30996
20220617,1039,15320,15345,15320,15345,33938
20220617,1040,15345,15360,15335,15355,132374
20220617,1041,15360,15365,15340,15350,35434
20220617,1042,15355,15385,15345,15380,101749
20220617,1043,15380,15410,15375,15400,175327
20220617,1044,15400,15405,15390,15400,77863
20220617,1045,15405,15410,15385,15395,99729
20220617,1046,15390,15410,15375,15375,65604
20220617,1047,15380,15400,15370,15390,38539
20220617,1048,15390,15390,15370,15375,56606
20220617,1049,15380,15395,15375,15395,43220
20220617,1050,15390,15405,15385,15390,91175
20220617,1051,15385,15395,15345,15350,78241
20220617,1052,15350,15350,15335,15340,107094
20220617,1053,15340,15340,15320,15335,58397
20220617,1054,15340,15380,15330,15380,110868
20220617,1055,15380,15395,15370,15370,74458
20220617,1056,15370,15375,15345,15360,53418
20220617,1057,15360,15390,15360,15385,58412
20220617,1058,15385,15395,15370,15385,41115
20220617,1059,15380,15380,15360,15365,30409
20220617,1100,15365,15365,15345,15350,66036
20220617,1101,15350,15370,15335,15340,61654
20220617,1102,15340,15345,15320,15320,78545
20220617,1103,15325,15335,15320,15325,38724
20220617,1104,15320,15325,15290,15290,183430
20220617,1105,15290,15330,15290,15330,61490
20220617,1106,15325,15340,15310,15310,58600
20220617,1107,15305,15305,15270,15290,98906
20220617,1108,15290,15310,15285,15285,26578
20220617,1109,15285,15285,15270,15275,71669
20220617,1110,15275,15280,15260,15265,34598
20220617,1111,15265,15270,15240,15255,192412
20220617,1112,15250,15265,15240,15250,56981
20220617,1113,15255,15290,15250,15280,57669
20220617,1114,15285,15285,15255,15265,129296
20220617,1115,15265,15290,15265,15285,74440
20220617,1116,15285,15295,15275,15280,31722
20220617,1117,15285,15295,15270,15280,70099
20220617,1118,15285,15285,15265,15265,26860
20220617,1119,15265,15265,15245,15250,80570
20220617,1120,15250,15260,15240,15245,70960
20220617,1121,15240,15245,15220,15240,130668
20220617,1122,15240,15240,15220,15225,65360
20220617,1123,15230,15260,15225,15230,100845
20220617,1124,15235,15235,15210,15225,81400
20220617,1125,15215,15225,15205,15225,46917
20220617,1126,15220,15245,15220,15245,67962
20220617,1127,15245,15250,15220,15230,66718
20220617,1128,15235,15240,15225,15240,34980
20220617,1129,15245,15260,15240,15255,47163
20220617,1130,15260,15280,15255,15275,53846
20220617,1131,15280,15285,15270,15285,81129
20220617,1132,15285,15315,15280,15310,122538
20220617,1133,15310,15315,15300,15300,87888
20220617,1134,15300,15300,15280,15290,45932
20220617,1135,15295,15310,15290,15300,36084
20220617,1136,15300,15300,15280,15300,40082
20220617,1137,15300,15300,15290,15290,28251
20220617,1138,15285,15285,15270,15270,28392
20220617,1139,15275,15280,15260,15265,33405
20220617,1140,15265,15270,15255,15255,67341
20220617,1141,15255,15275,15255,15260,43551
20220617,1142,15265,15275,15260,15260,55393
20220617,1143,15260,15260,15235,15240,27368
20220617,1144,15240,15330,15235,15320,704811
20220617,1145,15325,15440,15325,15375,930283
20220617,1146,15380,15395,15310,15315,606721
20220617,1147,15320,15340,15305,15340,492953
20220617,1148,15345,15365,15340,15365,158003
20220617,1149,15355,15365,15310,15310,99735
20220617,1150,15305,15310,15280,15310,126519
20220617,1151,15305,15305,15275,15295,43502
20220617,1152,15290,15300,15280,15280,65823
20220617,1153,15280,15290,15265,15285,37434
20220617,1154,15290,15310,15290,15295,52913
20220617,1155,15290,15305,15280,15280,42700
20220617,1156,15280,15280,15215,15215,465106
20220617,1157,15215,15240,15215,15220,161286
20220617,1158,15215,15225,15200,15220,169290
20220617,1159,15215,15240,15210,15240,29217
20220617,1200,15240,15250,15235,15245,122799
20220617,1201,15250,15260,15230,15240,47281
20220617,1202,15245,15270,15245,15255,50216
20220617,1203,15255,15255,15220,15220,121124
20220617,1204,15225,15245,15225,15240,14156
20220617,1205,15245,15265,15240,15245,40445
20220617,1206,15255,15270,15245,15260,12477
20220617,1207,15260,15285,15255,15280,58348
20220617,1208,15285,15285,15250,15250,46068
20220617,1209,15245,15255,15235,15245,36575
20220617,1210,15245,15255,15230,15235,70736
20220617,1211,15235,15245,15220,15245,49925
20220617,1212,15250,15255,15245,15255,31481
20220617,1213,15250,15260,15245,15255,12465
20220617,1214,15260,15280,15255,15265,121358
20220617,1215,15265,15280,15260,15275,39283
20220617,1216,15275,15305,15275,15295,136467
20220617,1217,15300,15310,15290,15300,71692
20220617,1218,15300,15300,15280,15280,19156
20220617,1219,15280,15310,15275,15300,58385
20220617,1220,15300,15320,15300,15315,83156
20220617,1221,15315,15320,15300,15310,23471
20220617,1222,15310,15310,15295,15310,20838
20220617,1223,15310,15335,15300,15325,62030
20220617,1224,15325,15335,15320,15330,44618
20220617,1225,15330,15350,15325,15330,109371
20220617,1226,15335,15355,15330,15340,68975
20220617,1227,15340,15340,15330,15330,8493
20220617,1228,15330,15330,15310,15315,63603
20220617,1229,15315,15315,15300,15300,43410
20220617,1230,15295,15315,15295,15310,13433
20220617,1231,15310,15325,15300,15315,27910
20220617,1232,15315,15315,15300,15305,15620
20220617,1233,15300,15305,15295,15300,49494
20220617,1234,15300,15300,15270,15275,54398
20220617,1235,15275,15305,15275,15305,40078
20220617,1236,15305,15320,15305,15320,88327
20220617,1237,15320,15325,15310,15310,73406
20220617,1238,15315,15345,15310,15340,44010
20220617,1239,15340,15340,15325,15330,19555
20220617,1240,15330,15350,15330,15350,29092
20220617,1241,15350,15350,15335,15345,19043
20220617,1242,15340,15350,15335,15340,47389
20220617,1243,15335,15340,15325,15340,53841
20220617,1244,15340,15345,15320,15325,36453
20220617,1245,15325,15345,15325,15340,22976
20220617,1246,15340,15340,15325,15330,13843
20220617,1247,15330,15330,15315,15320,44202
20220617,1248,15330,15335,15315,15335,22431
20220617,1249,15335,15345,15335,15340,26076
20220617,1250,15330,15330,15310,15325,32741
20220617,1251,15325,15340,15325,15335,16946
20220617,1252,15340,15340,15320,15325,8830
20220617,1253,15320,15320,15305,15305,55838
20220617,1254,15315,15330,15310,15310,15036
20220617,1255,15315,15320,15310,15310,31461
20220617,1256,15305,15310,15300,15310,14719
20220617,1257,15310,15315,15290,15295,37791
20220617,1258,15295,15300,15290,15290,73517
20220617,1259,15290,15295,15285,15295,17681
20220617,1300,15295,15305,15280,15290,17272
20220617,1301,15295,15310,15290,15310,62902
20220617,1302,15310,15315,15305,15305,5981
20220617,1303,15300,15310,15295,15310,19314
20220617,1304,15310,15330,15310,15325,37100
20220617,1305,15335,15335,15325,15325,29523
20220617,1306,15330,15335,15320,15330,1303
20220617,1307,15330,15355,15330,15350,70985
20220617,1308,15350,15370,15350,15370,62026
20220617,1309,15365,15375,15360,15375,249422
20220617,1310,15375,15385,15365,15365,107463
20220617,1311,15370,15370,15365,15365,53633
20220617,1312,15370,15370,15360,15365,21645
20220617,1313,15360,15375,15360,15370,31729
20220617,1314,15370,15410,15370,15405,184480
20220617,1315,15400,15405,15385,15400,101758
20220617,1316,15395,15400,15390,15395,42099
20220617,1317,15395,15420,15390,15415,62648
20220617,1318,15415,15420,15410,15410,89323
20220617,1319,15415,15440,15410,15435,144093
20220617,1320,15440,15455,15435,15445,158597
20220617,1321,15450,15470,15450,15450,141053
20220617,1322,15455,15460,15455,15460,36588
20220617,1323,15460,15475,15455,15460,235777
20220617,1324,15460,15465,15440,15450,105850
20220617,1325,15450,15460,15445,15460,27533
20220617,1326,15455,15465,15450,15465,65385
20220617,1327,15460,15470,15460,15460,45092
20220617,1328,15460,15475,15450,15465,58916
20220617,1329,15465,15475,15460,15460,75138
20220617,1330,15460,15465,15420,15430,113733
20220617,1331,15435,15450,15425,15430,83859
20220617,1332,15430,15440,15420,15420,54362
20220617,1333,15420,15435,15415,15420,47109
20220617,1334,15420,15460,15420,15450,126194
20220617,1335,15455,15465,15450,15460,78696
20220617,1336,15465,15475,15455,15465,120000
20220617,1337,15465,15490,15460,15470,44092
20220617,1338,15470,15480,15460,15475,46765
20220617,1339,15475,15490,15470,15490,82549
20220617,1340,15485,15490,15470,15475,114715
20220617,1341,15475,15480,15455,15460,67577
20220617,1342,15460,15470,15455,15470,43132
20220617,1343,15470,15495,15465,15490,58486
20220617,1344,15490,15490,15475,15480,33120
20220617,1345,15475,15500,15475,15485,200301
20220617,1346,15480,15505,15480,15490,77677
20220617,1347,15490,15500,15480,15495,43076
20220617,1348,15495,15505,15490,15505,65228
20220617,1349,15505,15510,15485,15490,71916
20220617,1350,15495,15495,15480,15485,61212
20220617,1351,15485,15490,15475,15475,44321
20220617,1352,15475,15485,15475,15480,25972
20220617,1353,15485,15485,15470,15470,31861
20220617,1354,15470,15475,15455,15470,91344
20220617,1355,15475,15500,15475,15500,84359
20220617,1356,15505,15510,15485,15490,83730
20220617,1357,15490,15490,15485,15485,4361
20220617,1358,15485,15500,15485,15485,29188
20220617,1359,15490,15490,15455,15465,125164
20220617,1400,15465,15475,15455,15455,51630
20220617,1401,15455,15475,15455,15475,54473
20220617,1402,15475,15485,15470,15485,45762
20220617,1403,15485,15495,15480,15490,13546
20220617,1404,15480,15490,15470,15480,44825
20220617,1405,15475,15475,15455,15455,82519
20220617,1406,15455,15460,15425,15435,119231
20220617,1407,15440,15445,15420,15440,96721
20220617,1408,15440,15450,15430,15435,43233
20220617,1409,15430,15435,15420,15420,71424
20220617,1410,15425,15435,15415,15430,58486
20220617,1411,15430,15445,15425,15445,24194
20220617,1412,15440,15440,15420,15425,40493
20220617,1413,15425,15440,15425,15435,17929
20220617,1414,15435,15450,15435,15445,76980
20220617,1415,15445,15450,15435,15435,25412
20220617,1416,15430,15440,15425,15430,44349
20220617,1417,15430,15450,15420,15440,9639
20220617,1418,15440,15440,15415,15430,54837
20220617,1419,15425,15435,15425,15425,34248
20220617,1420,15425,15440,15420,15435,20412
20220617,1421,15435,15440,15430,15440,35493
20220617,1422,15445,15465,15445,15465,88846
20220617,1423,15465,15475,15465,15475,72848
20220617,1424,15475,15495,15470,15495,88820
20220617,1425,15490,15495,15470,15470,78228
20220617,1426,15475,15480,15475,15475,28154
20220617,1427,15470,15470,15450,15450,43997
20220617,1428,15450,15455,15445,15450,20121
20220617,1429,15450,15465,15420,15420,64340
20220617,1430,15425,15465,15420,15455,40959
20220617,1431,15460,15465,15450,15460,17561
20220617,1432,15455,15480,15455,15465,21162
20220617,1433,15465,15465,15445,15460,21445
20220617,1434,15455,15465,15445,15460,58645
20220617,1435,15455,15455,15445,15450,12519
20220617,1436,15450,15500,15445,15495,166585
20220617,1437,15495,15505,15485,15495,131999
20220617,1438,15495,15500,15480,15485,87989
20220617,1439,15485,15485,15450,15465,54940
20220617,1440,15465,15465,15455,15465,26643
20220617,1441,15465,15470,15455,15465,36211
20220617,1442,15465,15480,15460,15470,28957
20220617,1443,15475,15475,15450,15450,122025
20220617,1444,15455,15470,15455,15460,51095
20220617,1445,15465,15470,15450,15455,9403
20220617,1446,15450,15460,15425,15425,112988
20220617,1447,15430,15435,15420,15430,102541
20220617,1448,15430,15440,15415,15415,116002
20220617,1449,15415,15430,15410,15425,55752
20220617,1450,15425,15450,15420,15445,134532
20220617,1451,15445,15445,15430,15435,8761
20220617,1452,15440,15440,15430,15435,14459
20220617,1453,15435,15440,15430,15435,41977
20220617,1454,15435,15435,15420,15425,26160
20220617,1455,15425,15440,15425,15435,16410
20220617,1456,15440,15440,15430,15430,19016
20220617,1457,15430,15430,15415,15415,115992
20220617,1458,15420,15430,15415,15420,76906
20220617,1459,15420,15440,15420,15440,97212
20220617,1500,15440,15440,15425,15425,53770
20220617,1501,15425,15435,15415,15435,71722
20220617,1502,15435,15435,15420,15435,61220
20220617,1503,15435,15440,15420,15425,36935
20220617,1504,15430,15430,15405,15405,209925
20220617,1505,15410,15410,15390,15400,161920
20220617,1506,15395,15400,15390,15390,56697
20220617,1507,15395,15400,15375,15380,133304
20220617,1508,15385,15385,15355,15355,84645
20220617,1509,15355,15380,15355,15370,197555
20220617,1510,15375,15380,15355,15375,55525
20220617,1511,15380,15380,15345,15350,81678
20220617,1512,15345,15350,15335,15340,114445
20220617,1513,15340,15350,15335,15335,159309
20220617,1514,15340,15345,15330,15335,91083
20220617,1515,15335,15345,15330,15335,83437
20220617,1516,15340,15345,15330,15345,192886
20220617,1517,15345,15360,15340,15360,108785
20220617,1518,15360,15370,15355,15370,63041
20220617,1519,15370,15390,15370,15390,79334
20220617,1520,15390,15390,15375,15375,101924
20220617,1530,15425,15425,15425,15425,387183