날짜,시간,시가,고가,저가,종가,거래량
20220627,0901,3205,3220,3205,3220,4458126
20220627,0902,3220,3225,3190,3195,4544319
20220627,0903,3200,3220,3190,3215,6108744
20220627,0904,3215,3225,3210,3220,1480666
20220627,0905,3220,3230,3215,3230,1385260
20220627,0906,3225,3235,3220,3225,2327384
20220627,0907,3220,3225,3215,3215,1008239
20220627,0908,3215,3220,3200,3210,2454730
20220627,0909,3210,3215,3205,3210,1257181
20220627,0910,3210,3225,3205,3220,2214880
20220627,0911,3220,3230,3215,3230,1999277
20220627,0912,3230,3235,3220,3230,2320058
20220627,0913,3225,3235,3225,3230,1795249
20220627,0914,3230,3235,3225,3235,659031
20220627,0915,3235,3250,3235,3245,2594049
20220627,0916,3245,3250,3235,3240,1651206
20220627,0917,3240,3255,3235,3250,1050909
20220627,0918,3250,3250,3240,3245,1851999
20220627,0919,3250,3255,3245,3255,1298622
20220627,0920,3260,3260,3250,3255,2537214
20220627,0921,3255,3260,3245,3245,1025487
20220627,0922,3245,3250,3240,3245,1744308
20220627,0923,3245,3245,3235,3240,572713
20220627,0924,3240,3240,3230,3235,1189323
20220627,0925,3230,3235,3225,3225,1424457
20220627,0926,3225,3225,3215,3215,613391
20220627,0927,3215,3225,3215,3220,1603751
20220627,0928,3220,3220,3210,3210,437884
20220627,0929,3215,3220,3210,3210,506108
20220627,0930,3215,3215,3210,3215,102680
20220627,0931,3215,3220,3210,3220,559926
20220627,0932,3220,3230,3220,3225,1145670
20220627,0933,3225,3225,3215,3215,636929
20220627,0934,3215,3215,3200,3205,2394601
20220627,0935,3205,3205,3190,3195,2686931
20220627,0936,3190,3205,3190,3205,1649558
20220627,0937,3205,3205,3200,3205,408596
20220627,0938,3205,3205,3195,3200,1183249
20220627,0939,3200,3200,3190,3195,813863
20220627,0940,3195,3195,3185,3195,2044206
20220627,0941,3195,3205,3190,3195,1416118
20220627,0942,3200,3200,3185,3190,1021484
20220627,0943,3190,3195,3185,3185,1210167
20220627,0944,3185,3195,3185,3195,1327915
20220627,0945,3195,3205,3190,3200,856399
20220627,0946,3200,3205,3195,3205,927192
20220627,0947,3200,3205,3195,3205,912790
20220627,0948,3205,3210,3200,3200,542089
20220627,0949,3205,3205,3190,3190,802861
20220627,0950,3195,3200,3185,3185,416404
20220627,0951,3185,3190,3180,3185,1261831
20220627,0952,3185,3190,3180,3190,949024
20220627,0953,3185,3190,3175,3185,2353460
20220627,0954,3185,3200,3185,3195,1005669
20220627,0955,3195,3205,3190,3205,740177
20220627,0956,3205,3205,3195,3200,485643
20220627,0957,3200,3205,3195,3205,1343138
20220627,0958,3200,3205,3195,3195,141612
20220627,0959,3195,3205,3195,3205,214181
20220627,1000,3205,3210,3200,3205,841194
20220627,1001,3205,3205,3195,3200,496199
20220627,1002,3195,3200,3185,3185,393407
20220627,1003,3190,3190,3180,3190,790317
20220627,1004,3185,3190,3180,3180,1028310
20220627,1005,3180,3185,3175,3180,431638
20220627,1006,3180,3185,3175,3180,346300
20220627,1007,3180,3190,3175,3185,551933
20220627,1008,3185,3185,3175,3180,437968
20220627,1009,3180,3180,3170,3175,3551913
20220627,1010,3175,3180,3170,3170,106359
20220627,1011,3175,3175,3165,3170,1650756
20220627,1012,3175,3180,3170,3175,575696
20220627,1013,3175,3175,3170,3170,334556
20220627,1014,3170,3175,3170,3175,1065956
20220627,1015,3170,3175,3165,3165,628274
20220627,1016,3165,3170,3165,3165,494435
20220627,1017,3165,3170,3160,3165,1503776
20220627,1018,3160,3165,3150,3155,4781613
20220627,1019,3155,3160,3155,3160,423548
20220627,1020,3160,3160,3155,3160,1096974
20220627,1021,3155,3160,3155,3155,233629
20220627,1022,3160,3160,3155,3160,447689
20220627,1023,3165,3165,3155,3160,807046
20220627,1024,3160,3160,3155,3155,748490
20220627,1025,3160,3160,3150,3155,164968
20220627,1026,3150,3160,3150,3155,918378
20220627,1027,3155,3160,3150,3155,767509
20220627,1028,3155,3155,3150,3155,142566
20220627,1029,3155,3155,3150,3150,105270
20220627,1030,3150,3155,3145,3150,2576746
20220627,1031,3145,3150,3145,3150,3912233
20220627,1032,3150,3150,3140,3150,1891180
20220627,1033,3145,3150,3145,3145,520919
20220627,1034,3145,3150,3140,3145,1155345
20220627,1035,3145,3145,3135,3140,1706828
20220627,1036,3135,3140,3135,3140,391515
20220627,1037,3135,3140,3135,3140,100278
20220627,1038,3135,3140,3130,3135,4679663
20220627,1039,3135,3140,3130,3130,333108
20220627,1040,3135,3135,3125,3130,886314
20220627,1041,3125,3140,3125,3135,1061957
20220627,1042,3140,3145,3135,3140,2865327
20220627,1043,3140,3145,3135,3145,739956
20220627,1044,3140,3145,3140,3140,103787
20220627,1045,3140,3150,3140,3145,1231174
20220627,1046,3145,3150,3140,3150,317456
20220627,1047,3150,3150,3145,3150,155639
20220627,1048,3145,3160,3145,3155,1513467
20220627,1049,3160,3160,3150,3150,369233
20220627,1050,3155,3155,3145,3155,571199
20220627,1051,3150,3155,3150,3150,53846
20220627,1052,3150,3160,3150,3155,853001
20220627,1053,3155,3155,3150,3155,403054
20220627,1054,3150,3155,3140,3145,1380927
20220627,1055,3145,3150,3140,3140,657718
20220627,1056,3145,3145,3140,3145,55814
20220627,1057,3145,3145,3135,3140,1198278
20220627,1058,3135,3140,3135,3135,62975
20220627,1059,3140,3140,3135,3140,522336
20220627,1100,3135,3140,3135,3140,1761844
20220627,1101,3140,3145,3135,3135,447634
20220627,1102,3135,3140,3135,3135,584392
20220627,1103,3135,3135,3130,3130,259661
20220627,1104,3130,3135,3130,3135,500479
20220627,1105,3130,3135,3125,3130,704461
20220627,1106,3130,3135,3125,3130,1107752
20220627,1107,3135,3140,3130,3140,532062
20220627,1108,3140,3140,3135,3140,863617
20220627,1109,3135,3145,3135,3145,260003
20220627,1110,3140,3140,3135,3135,118536
20220627,1111,3135,3145,3135,3145,1398384
20220627,1112,3145,3145,3140,3145,350675
20220627,1113,3145,3145,3140,3145,42114
20220627,1114,3140,3150,3140,3150,441363
20220627,1115,3150,3150,3145,3145,25613
20220627,1116,3150,3150,3145,3145,182791
20220627,1117,3150,3150,3145,3145,174010
20220627,1118,3145,3145,3140,3140,357165
20220627,1119,3140,3145,3135,3140,205752
20220627,1120,3140,3145,3140,3140,372986
20220627,1121,3140,3140,3135,3140,277490
20220627,1122,3140,3145,3135,3135,136403
20220627,1123,3140,3140,3130,3130,2278862
20220627,1124,3135,3135,3130,3135,145059
20220627,1125,3130,3140,3130,3135,160879
20220627,1126,3135,3135,3130,3135,38749
20220627,1127,3135,3135,3130,3135,128500
20220627,1128,3140,3140,3135,3140,23299
20220627,1129,3140,3140,3135,3135,14020
20220627,1130,3140,3140,3135,3140,34876
20220627,1131,3140,3140,3125,3130,1773322
20220627,1132,3130,3130,3120,3120,5704569
20220627,1133,3125,3125,3120,3125,1182428
20220627,1134,3120,3125,3115,3120,804182
20220627,1135,3120,3125,3115,3120,1640784
20220627,1136,3125,3125,3115,3115,266784
20220627,1137,3120,3120,3115,3120,776866
20220627,1138,3120,3120,3115,3120,85903
20220627,1139,3120,3125,3115,3125,1049175
20220627,1140,3125,3125,3120,3125,276453
20220627,1141,3125,3125,3120,3125,89389
20220627,1142,3125,3130,3120,3125,886975
20220627,1143,3120,3125,3120,3125,370490
20220627,1144,3125,3130,3125,3125,10547
20220627,1145,3125,3130,3120,3125,150984
20220627,1146,3125,3130,3120,3120,696950
20220627,1147,3125,3125,3120,3125,25433
20220627,1148,3125,3125,3120,3120,622566
20220627,1149,3115,3125,3115,3125,72945
20220627,1150,3125,3125,3120,3120,618982
20220627,1151,3125,3125,3120,3120,67311
20220627,1152,3120,3130,3120,3125,834834
20220627,1153,3130,3130,3125,3130,4128
20220627,1154,3130,3135,3125,3135,338091
20220627,1155,3135,3135,3130,3135,57291
20220627,1156,3135,3140,3135,3140,497234
20220627,1157,3140,3140,3130,3135,1346431
20220627,1158,3135,3135,3130,3135,16650
20220627,1159,3135,3135,3125,3130,201688
20220627,1200,3130,3135,3125,3135,37213
20220627,1201,3135,3135,3130,3135,244787
20220627,1202,3135,3140,3135,3140,58205
20220627,1203,3140,3145,3135,3140,1386638
20220627,1204,3140,3145,3140,3140,201845
20220627,1205,3140,3140,3130,3135,537138
20220627,1206,3135,3140,3130,3135,203562
20220627,1207,3140,3145,3140,3145,210879
20220627,1208,3140,3145,3140,3145,182939
20220627,1209,3140,3145,3140,3145,41548
20220627,1210,3145,3145,3140,3140,43627
20220627,1211,3145,3145,3140,3145,965921
20220627,1212,3145,3145,3135,3135,986025
20220627,1213,3140,3140,3135,3135,548900
20220627,1214,3135,3145,3135,3145,228715
20220627,1215,3145,3145,3140,3145,514554
20220627,1216,3145,3145,3135,3140,471231
20220627,1217,3140,3140,3130,3140,1635694
20220627,1218,3140,3140,3135,3135,30683
20220627,1219,3135,3135,3135,3135,259685
20220627,1220,3135,3140,3130,3135,221609
20220627,1221,3135,3140,3135,3135,896880
20220627,1222,3140,3140,3135,3140,201577
20220627,1223,3140,3140,3130,3140,184381
20220627,1224,3135,3135,3130,3130,30829
20220627,1225,3130,3140,3130,3140,344435
20220627,1226,3140,3145,3140,3140,169039
20220627,1227,3140,3145,3140,3140,295349
20220627,1228,3140,3140,3135,3135,991485
20220627,1229,3135,3135,3130,3130,8985
20220627,1230,3130,3135,3125,3125,297778
20220627,1231,3130,3130,3125,3125,49442
20220627,1232,3125,3130,3125,3130,231682
20220627,1233,3130,3135,3130,3130,232909
20220627,1234,3130,3130,3125,3125,382905
20220627,1235,3125,3130,3125,3130,9570
20220627,1236,3130,3130,3120,3125,641456
20220627,1237,3120,3125,3120,3120,74864
20220627,1238,3120,3125,3115,3120,1839837
20220627,1239,3120,3125,3120,3120,848551
20220627,1240,3120,3120,3115,3120,273171
20220627,1241,3120,3120,3115,3120,573424
20220627,1242,3120,3125,3120,3125,46090
20220627,1243,3125,3125,3120,3125,140334
20220627,1244,3125,3125,3120,3125,551370
20220627,1245,3125,3125,3120,3125,1224508
20220627,1246,3125,3125,3120,3120,11919
20220627,1247,3125,3125,3120,3120,52761
20220627,1248,3120,3125,3120,3125,119009
20220627,1249,3125,3125,3120,3125,326384
20220627,1250,3125,3130,3120,3125,372389
20220627,1251,3125,3125,3115,3120,1934949
20220627,1252,3120,3120,3115,3115,463226
20220627,1253,3115,3120,3115,3120,606808
20220627,1254,3120,3120,3115,3115,166726
20220627,1255,3120,3120,3110,3115,1605283
20220627,1256,3115,3115,3110,3115,106765
20220627,1257,3115,3115,3110,3115,35449
20220627,1258,3115,3115,3110,3110,51181
20220627,1259,3115,3120,3110,3120,1148877
20220627,1300,3115,3120,3115,3115,257773
20220627,1301,3115,3120,3115,3120,138086
20220627,1302,3120,3120,3115,3115,236330
20220627,1303,3120,3120,3115,3120,428134
20220627,1304,3120,3125,3115,3120,152484
20220627,1305,3120,3120,3115,3115,258265
20220627,1306,3115,3125,3115,3125,127101
20220627,1307,3125,3125,3120,3125,82561
20220627,1308,3125,3125,3120,3120,319144
20220627,1309,3125,3125,3120,3125,293203
20220627,1310,3125,3125,3120,3125,52946
20220627,1311,3125,3125,3120,3120,531502
20220627,1312,3125,3130,3120,3125,851443
20220627,1313,3125,3130,3125,3130,58546
20220627,1314,3130,3130,3125,3125,292480
20220627,1315,3125,3130,3125,3130,474061
20220627,1316,3130,3135,3125,3135,218635
20220627,1317,3135,3135,3130,3135,1089144
20220627,1318,3135,3140,3130,3140,174372
20220627,1319,3140,3140,3130,3130,814001
20220627,1320,3130,3135,3125,3130,770794
20220627,1321,3130,3130,3130,3130,392660
20220627,1322,3130,3130,3125,3125,429388
20220627,1323,3125,3130,3120,3120,718216
20220627,1324,3120,3130,3120,3130,501284
20220627,1325,3130,3135,3130,3130,370642
20220627,1326,3135,3135,3125,3130,59812
20220627,1327,3130,3130,3125,3125,14324
20220627,1328,3125,3130,3125,3130,522664
20220627,1329,3130,3135,3130,3130,162094
20220627,1330,3130,3135,3130,3130,554118
20220627,1331,3130,3140,3130,3140,329615
20220627,1332,3140,3140,3130,3135,207673
20220627,1333,3135,3135,3125,3130,108562
20220627,1334,3130,3135,3125,3130,200929
20220627,1335,3130,3140,3130,3140,249737
20220627,1336,3135,3140,3135,3140,213730
20220627,1337,3140,3140,3135,3135,102059
20220627,1338,3135,3140,3130,3135,112218
20220627,1339,3135,3135,3125,3130,209471
20220627,1340,3130,3135,3130,3130,92563
20220627,1341,3130,3135,3130,3130,844255
20220627,1342,3130,3130,3130,3130,398311
20220627,1343,3130,3130,3125,3130,97702
20220627,1344,3130,3130,3125,3125,45683
20220627,1345,3125,3130,3125,3125,23972
20220627,1346,3130,3130,3120,3120,722179
20220627,1347,3125,3125,3120,3125,77343
20220627,1348,3125,3125,3120,3125,33145
20220627,1349,3125,3125,3120,3125,101164
20220627,1350,3125,3125,3120,3125,3651
20220627,1351,3125,3125,3120,3120,34835
20220627,1352,3120,3120,3120,3120,152712
20220627,1353,3125,3125,3125,3125,4708
20220627,1354,3125,3125,3120,3125,416190
20220627,1355,3125,3125,3120,3125,16077
20220627,1356,3125,3125,3120,3125,1209
20220627,1357,3120,3125,3120,3125,6274
20220627,1358,3125,3125,3115,3120,1688923
20220627,1359,3120,3125,3120,3120,109224
20220627,1400,3120,3120,3115,3120,103014
20220627,1401,3120,3125,3120,3125,605849
20220627,1402,3125,3125,3120,3120,636215
20220627,1403,3120,3125,3115,3125,544499
20220627,1404,3120,3125,3120,3120,291318
20220627,1405,3120,3120,3115,3120,346218
20220627,1406,3120,3120,3115,3115,12341
20220627,1407,3120,3120,3115,3120,16245
20220627,1408,3115,3115,3110,3115,3371519
20220627,1409,3115,3120,3115,3120,957294
20220627,1410,3120,3125,3120,3120,26974
20220627,1411,3120,3120,3115,3115,716910
20220627,1412,3115,3120,3115,3115,12241
20220627,1413,3115,3125,3115,3120,552077
20220627,1414,3120,3130,3120,3125,911830
20220627,1415,3125,3130,3125,3130,614410
20220627,1416,3130,3140,3130,3135,927102
20220627,1417,3135,3140,3130,3135,410477
20220627,1418,3135,3145,3135,3140,1410604
20220627,1419,3140,3145,3135,3145,1117730
20220627,1420,3145,3150,3140,3145,301618
20220627,1421,3145,3145,3135,3140,523870
20220627,1422,3135,3140,3130,3135,839425
20220627,1423,3135,3140,3130,3130,514278
20220627,1424,3130,3130,3125,3130,621565
20220627,1425,3130,3135,3125,3135,90105
20220627,1426,3130,3130,3125,3130,216459
20220627,1427,3135,3135,3125,3130,183852
20220627,1428,3135,3140,3130,3140,154856
20220627,1429,3135,3140,3130,3140,211901
20220627,1430,3135,3145,3135,3140,407091
20220627,1431,3140,3145,3130,3135,304543
20220627,1432,3135,3150,3135,3140,1063054
20220627,1433,3145,3145,3140,3145,91591
20220627,1434,3145,3145,3135,3135,363537
20220627,1435,3140,3145,3140,3145,405695
20220627,1436,3145,3145,3135,3135,946869
20220627,1437,3135,3135,3130,3135,325283
20220627,1438,3135,3135,3130,3130,116688
20220627,1439,3130,3140,3130,3135,267692
20220627,1440,3135,3140,3135,3135,140550
20220627,1441,3135,3140,3135,3135,136806
20220627,1442,3135,3140,3135,3140,63790
20220627,1443,3140,3145,3135,3145,154005
20220627,1444,3145,3145,3140,3140,71163
20220627,1445,3140,3145,3140,3140,173494
20220627,1446,3145,3145,3140,3140,6230
20220627,1447,3140,3145,3140,3140,82328
20220627,1448,3145,3145,3140,3145,57932
20220627,1449,3145,3150,3140,3145,1460139
20220627,1450,3145,3145,3135,3140,540086
20220627,1451,3140,3140,3135,3140,43108
20220627,1452,3140,3145,3140,3140,331681
20220627,1453,3145,3145,3140,3145,153504
20220627,1454,3145,3145,3140,3145,7001
20220627,1455,3145,3150,3140,3145,594125
20220627,1456,3145,3145,3140,3145,68901
20220627,1457,3140,3145,3140,3145,824736
20220627,1458,3145,3150,3140,3150,662582
20220627,1459,3150,3150,3145,3150,64044
20220627,1500,3150,3150,3140,3145,2121620
20220627,1501,3145,3150,3145,3145,143358
20220627,1502,3150,3150,3145,3150,28215
20220627,1503,3150,3150,3145,3145,16542
20220627,1504,3150,3155,3150,3155,1440746
20220627,1505,3155,3160,3150,3155,2521362
20220627,1506,3155,3160,3155,3155,678169
20220627,1507,3160,3165,3155,3160,1422292
20220627,1508,3160,3165,3155,3155,694119
20220627,1509,3155,3160,3150,3160,477501
20220627,1510,3160,3160,3150,3155,190352
20220627,1511,3155,3155,3145,3150,671822
20220627,1512,3150,3150,3140,3145,993739
20220627,1513,3150,3150,3140,3145,572176
20220627,1514,3145,3150,3145,3145,341870
20220627,1515,3145,3150,3140,3150,95342
20220627,1516,3150,3155,3145,3150,921234
20220627,1517,3150,3155,3145,3150,590965
20220627,1518,3150,3160,3150,3155,999437
20220627,1519,3155,3160,3155,3155,585760
20220627,1520,3155,3160,3150,3155,1181823
20220627,1530,3165,3165,3165,3165,3593987