날짜,시간,시가,고가,저가,종가,거래량
20220624,0901,3350,3355,3340,3350,5100669
20220624,0902,3355,3365,3345,3355,3181997
20220624,0903,3355,3355,3335,3345,3209176
20220624,0904,3345,3355,3340,3350,2062045
20220624,0905,3350,3360,3340,3355,880022
20220624,0906,3350,3370,3350,3360,1951114
20220624,0907,3365,3380,3355,3375,1794185
20220624,0908,3375,3380,3350,3355,1924465
20220624,0909,3355,3360,3350,3350,1843797
20220624,0910,3350,3355,3335,3340,3080908
20220624,0911,3340,3355,3340,3345,1384927
20220624,0912,3345,3345,3335,3345,1717891
20220624,0913,3345,3355,3340,3355,781055
20220624,0914,3355,3365,3350,3360,1430296
20220624,0915,3360,3360,3345,3355,883949
20220624,0916,3355,3370,3350,3360,1293217
20220624,0917,3360,3365,3345,3350,1075030
20220624,0918,3345,3355,3345,3345,1228963
20220624,0919,3345,3345,3335,3335,1808223
20220624,0920,3335,3345,3335,3340,2241105
20220624,0921,3340,3340,3330,3330,1201793
20220624,0922,3330,3335,3325,3325,1077077
20220624,0923,3325,3335,3315,3320,1917047
20220624,0924,3320,3330,3315,3330,1867728
20220624,0925,3325,3340,3320,3335,1603025
20220624,0926,3335,3335,3325,3325,909056
20220624,0927,3330,3330,3320,3325,352244
20220624,0928,3325,3325,3315,3320,1558197
20220624,0929,3320,3335,3320,3330,1293040
20220624,0930,3330,3330,3320,3325,387951
20220624,0931,3330,3335,3315,3325,1051511
20220624,0932,3325,3330,3315,3325,1360222
20220624,0933,3325,3325,3310,3310,691997
20220624,0934,3315,3315,3310,3315,738077
20220624,0935,3310,3325,3310,3320,1102425
20220624,0936,3325,3330,3320,3325,581624
20220624,0937,3325,3330,3320,3330,335473
20220624,0938,3325,3330,3315,3320,525695
20220624,0939,3320,3320,3315,3320,418187
20220624,0940,3320,3325,3310,3315,845310
20220624,0941,3320,3320,3305,3305,1464273
20220624,0942,3305,3310,3300,3305,2038635
20220624,0943,3305,3310,3300,3310,461531
20220624,0944,3310,3315,3305,3305,782174
20220624,0945,3310,3315,3305,3305,559026
20220624,0946,3300,3305,3300,3300,1537228
20220624,0947,3300,3300,3290,3295,1859005
20220624,0948,3295,3300,3290,3295,868258
20220624,0949,3295,3300,3290,3300,2240051
20220624,0950,3300,3300,3290,3295,373419
20220624,0951,3295,3300,3290,3295,523071
20220624,0952,3295,3300,3285,3295,1153458
20220624,0953,3295,3300,3295,3295,673371
20220624,0954,3295,3300,3295,3300,901217
20220624,0955,3300,3300,3285,3285,560388
20220624,0956,3290,3295,3285,3290,199807
20220624,0957,3290,3290,3280,3280,2699140
20220624,0958,3285,3290,3280,3285,1771433
20220624,0959,3285,3290,3280,3285,1229944
20220624,1000,3285,3290,3280,3285,1747894
20220624,1001,3285,3290,3275,3275,1298773
20220624,1002,3275,3285,3275,3285,1923447
20220624,1003,3280,3285,3275,3280,718649
20220624,1004,3285,3285,3275,3280,261236
20220624,1005,3280,3290,3280,3285,886734
20220624,1006,3280,3285,3275,3280,2065995
20220624,1007,3275,3285,3275,3280,2175872
20220624,1008,3280,3280,3270,3275,2743352
20220624,1009,3275,3275,3270,3275,562553
20220624,1010,3275,3275,3270,3270,599923
20220624,1011,3270,3275,3265,3270,2089153
20220624,1012,3265,3270,3260,3265,1630317
20220624,1013,3265,3270,3265,3270,205902
20220624,1014,3270,3270,3260,3260,297820
20220624,1015,3265,3265,3255,3260,3297082
20220624,1016,3260,3260,3250,3255,794272
20220624,1017,3250,3260,3250,3255,2285257
20220624,1018,3255,3265,3255,3260,1307667
20220624,1019,3260,3265,3260,3265,131266
20220624,1020,3265,3270,3260,3270,654951
20220624,1021,3265,3270,3265,3265,210859
20220624,1022,3270,3270,3260,3265,564179
20220624,1023,3265,3265,3260,3265,234009
20220624,1024,3260,3265,3255,3260,593559
20220624,1025,3255,3265,3255,3260,377221
20220624,1026,3260,3265,3255,3265,917681
20220624,1027,3260,3260,3255,3255,245065
20220624,1028,3255,3260,3255,3260,164512
20220624,1029,3255,3265,3255,3260,356284
20220624,1030,3260,3265,3255,3265,108133
20220624,1031,3265,3265,3255,3260,201893
20220624,1032,3260,3260,3255,3260,1942961
20220624,1033,3260,3260,3250,3255,176376
20220624,1034,3255,3260,3250,3260,82091
20220624,1035,3260,3260,3250,3250,441387
20220624,1036,3250,3255,3245,3245,1489717
20220624,1037,3245,3250,3240,3245,2565264
20220624,1038,3245,3250,3240,3245,563735
20220624,1039,3240,3250,3240,3245,283375
20220624,1040,3245,3255,3245,3255,335437
20220624,1041,3255,3255,3245,3255,1117940
20220624,1042,3255,3255,3245,3255,278597
20220624,1043,3255,3260,3250,3255,613491
20220624,1044,3255,3255,3245,3245,434228
20220624,1045,3250,3255,3245,3255,243420
20220624,1046,3250,3250,3245,3250,1015854
20220624,1047,3250,3255,3245,3250,173648
20220624,1048,3255,3255,3245,3245,485308
20220624,1049,3250,3255,3245,3255,210429
20220624,1050,3255,3255,3250,3255,42030
20220624,1051,3255,3255,3250,3250,342112
20220624,1052,3250,3255,3245,3250,304383
20220624,1053,3255,3255,3250,3250,45028
20220624,1054,3255,3260,3250,3255,656859
20220624,1055,3260,3265,3255,3265,1104585
20220624,1056,3265,3270,3260,3265,921291
20220624,1057,3265,3270,3255,3260,1272593
20220624,1058,3260,3265,3255,3265,120274
20220624,1059,3265,3270,3265,3270,381615
20220624,1100,3270,3275,3265,3270,1860261
20220624,1101,3270,3270,3260,3260,596142
20220624,1102,3265,3265,3255,3255,333028
20220624,1103,3260,3260,3250,3260,1130727
20220624,1104,3255,3260,3250,3250,193523
20220624,1105,3250,3255,3250,3250,1980818
20220624,1106,3250,3255,3250,3255,110192
20220624,1107,3250,3255,3250,3255,143557
20220624,1108,3250,3255,3245,3250,490065
20220624,1109,3250,3255,3250,3250,347749
20220624,1110,3250,3250,3240,3240,830332
20220624,1111,3240,3245,3240,3240,2523558
20220624,1112,3240,3240,3235,3235,958305
20220624,1113,3240,3240,3235,3235,471469
20220624,1114,3235,3240,3235,3240,223507
20220624,1115,3235,3240,3230,3235,1130196
20220624,1116,3235,3235,3230,3230,145443
20220624,1117,3235,3235,3230,3235,167743
20220624,1118,3235,3235,3230,3235,202681
20220624,1119,3235,3240,3230,3240,1037308
20220624,1120,3235,3240,3235,3240,914808
20220624,1121,3240,3240,3235,3240,152255
20220624,1122,3240,3240,3235,3240,61200
20220624,1123,3240,3245,3235,3240,934938
20220624,1124,3240,3245,3240,3245,137016
20220624,1125,3245,3250,3240,3250,1029918
20220624,1126,3245,3250,3245,3250,98877
20220624,1127,3250,3250,3245,3250,127116
20220624,1128,3250,3255,3245,3250,623765
20220624,1129,3250,3255,3245,3255,206620
20220624,1130,3255,3255,3245,3245,313229
20220624,1131,3245,3250,3245,3245,693087
20220624,1132,3245,3250,3245,3250,118460
20220624,1133,3250,3250,3240,3240,700431
20220624,1134,3240,3245,3240,3245,198083
20220624,1135,3245,3245,3240,3245,86924
20220624,1136,3245,3250,3245,3250,347184
20220624,1137,3250,3250,3240,3245,337713
20220624,1138,3240,3250,3240,3245,362311
20220624,1139,3245,3250,3245,3245,18682
20220624,1140,3250,3250,3245,3245,307685
20220624,1141,3245,3245,3240,3245,15672
20220624,1142,3240,3245,3235,3240,489296
20220624,1143,3240,3245,3235,3240,92198
20220624,1144,3240,3245,3240,3245,151152
20220624,1145,3240,3245,3240,3245,168918
20220624,1146,3245,3245,3235,3240,331444
20220624,1147,3240,3240,3235,3235,36157
20220624,1148,3235,3240,3235,3240,106221
20220624,1149,3240,3240,3235,3235,808356
20220624,1150,3235,3240,3230,3240,278126
20220624,1151,3235,3240,3230,3240,1214673
20220624,1152,3240,3240,3235,3235,7323
20220624,1153,3235,3240,3235,3235,435046
20220624,1154,3235,3235,3230,3235,353207
20220624,1155,3235,3240,3235,3240,75827
20220624,1156,3235,3240,3235,3240,11845
20220624,1157,3240,3245,3235,3245,365647
20220624,1158,3245,3245,3240,3240,102919
20220624,1159,3240,3245,3240,3245,493862
20220624,1200,3245,3245,3240,3240,134915
20220624,1201,3245,3250,3240,3250,117735
20220624,1202,3245,3250,3245,3250,69228
20220624,1203,3250,3250,3245,3250,445398
20220624,1204,3250,3250,3245,3245,23031
20220624,1205,3250,3255,3245,3250,671115
20220624,1206,3250,3255,3245,3255,922359
20220624,1207,3255,3255,3250,3250,644688
20220624,1208,3250,3260,3250,3255,887358
20220624,1209,3255,3260,3250,3260,400005
20220624,1210,3260,3260,3255,3260,133286
20220624,1211,3260,3265,3255,3265,709507
20220624,1212,3265,3270,3260,3265,767222
20220624,1213,3265,3265,3260,3265,159359
20220624,1214,3265,3270,3260,3265,273365
20220624,1215,3265,3270,3265,3270,55298
20220624,1216,3270,3270,3265,3265,1232338
20220624,1217,3270,3270,3265,3270,68459
20220624,1218,3270,3275,3265,3270,689949
20220624,1219,3275,3275,3270,3275,90194
20220624,1220,3275,3280,3270,3275,2937239
20220624,1221,3280,3280,3275,3275,606391
20220624,1222,3280,3285,3275,3285,1162005
20220624,1223,3285,3290,3280,3285,1403652
20220624,1224,3285,3290,3285,3285,189220
20220624,1225,3285,3290,3275,3275,1429969
20220624,1226,3275,3285,3275,3280,731219
20220624,1227,3285,3290,3280,3285,826061
20220624,1228,3285,3290,3285,3285,357444
20220624,1229,3285,3290,3280,3280,250570
20220624,1230,3280,3290,3280,3285,758583
20220624,1231,3285,3290,3280,3280,154365
20220624,1232,3280,3285,3275,3275,1198597
20220624,1233,3275,3280,3275,3280,631813
20220624,1234,3275,3285,3275,3280,685328
20220624,1235,3280,3285,3270,3275,755891
20220624,1236,3275,3275,3265,3270,547522
20220624,1237,3270,3275,3265,3270,600878
20220624,1238,3270,3275,3270,3270,231883
20220624,1239,3270,3270,3265,3265,216949
20220624,1240,3270,3270,3265,3265,302074
20220624,1241,3265,3270,3265,3265,78480
20220624,1242,3265,3270,3260,3265,654781
20220624,1243,3265,3270,3265,3270,40154
20220624,1244,3270,3275,3265,3270,326510
20220624,1245,3270,3275,3270,3270,322540
20220624,1246,3270,3280,3270,3275,604842
20220624,1247,3280,3280,3270,3280,1072431
20220624,1248,3280,3280,3275,3280,196585
20220624,1249,3280,3280,3275,3280,226565
20220624,1250,3280,3280,3275,3280,691713
20220624,1251,3280,3280,3275,3275,128579
20220624,1252,3280,3280,3270,3270,510573
20220624,1253,3270,3275,3265,3270,529795
20220624,1254,3270,3275,3265,3270,225132
20220624,1255,3275,3275,3270,3275,20222
20220624,1256,3270,3275,3270,3270,338638
20220624,1257,3270,3270,3265,3265,39243
20220624,1258,3270,3270,3265,3270,284619
20220624,1259,3270,3275,3270,3275,132905
20220624,1300,3280,3280,3275,3280,14116
20220624,1301,3280,3280,3270,3275,198371
20220624,1302,3275,3275,3270,3270,752188
20220624,1303,3270,3275,3265,3270,589903
20220624,1304,3265,3270,3265,3270,52619
20220624,1305,3265,3270,3260,3260,1334684
20220624,1306,3265,3265,3260,3260,608211
20220624,1307,3260,3265,3255,3265,743055
20220624,1308,3265,3265,3260,3260,50182
20220624,1309,3260,3270,3260,3265,335417
20220624,1310,3270,3270,3265,3270,34564
20220624,1311,3270,3270,3265,3270,30242
20220624,1312,3270,3270,3265,3265,73934
20220624,1313,3265,3270,3260,3265,619933
20220624,1314,3265,3270,3265,3265,22755
20220624,1315,3270,3275,3265,3275,231944
20220624,1316,3270,3275,3265,3270,116927
20220624,1317,3265,3270,3260,3265,171896
20220624,1318,3260,3265,3255,3260,483218
20220624,1319,3265,3265,3260,3265,197179
20220624,1320,3265,3270,3265,3265,86164
20220624,1321,3270,3270,3260,3265,606647
20220624,1322,3265,3270,3265,3270,29112
20220624,1323,3270,3270,3265,3270,15767
20220624,1324,3265,3270,3265,3265,153793
20220624,1325,3265,3270,3265,3265,84209
20220624,1326,3270,3270,3265,3265,209932
20220624,1327,3265,3270,3265,3270,51264
20220624,1328,3265,3270,3265,3270,6162
20220624,1329,3265,3275,3265,3275,444978
20220624,1330,3275,3280,3275,3275,401351
20220624,1331,3275,3280,3270,3275,83084
20220624,1332,3275,3275,3270,3275,140233
20220624,1333,3275,3280,3275,3280,366592
20220624,1334,3280,3280,3275,3280,60054
20220624,1335,3280,3280,3270,3275,260279
20220624,1336,3270,3275,3265,3270,315684
20220624,1337,3270,3275,3265,3275,288276
20220624,1338,3275,3275,3270,3270,243267
20220624,1339,3265,3275,3265,3275,54708
20220624,1340,3275,3280,3270,3275,442617
20220624,1341,3280,3280,3275,3280,28966
20220624,1342,3280,3285,3280,3280,731593
20220624,1343,3280,3285,3280,3280,859316
20220624,1344,3280,3285,3275,3280,407865
20220624,1345,3280,3285,3275,3280,244740
20220624,1346,3280,3285,3280,3280,363267
20220624,1347,3280,3285,3275,3280,195973
20220624,1348,3280,3285,3275,3285,250263
20220624,1349,3285,3285,3280,3285,32724
20220624,1350,3285,3285,3280,3280,32834
20220624,1351,3280,3285,3275,3280,215932
20220624,1352,3280,3280,3275,3280,14264
20220624,1353,3275,3280,3275,3275,20107
20220624,1354,3280,3280,3275,3275,2398
20220624,1355,3275,3280,3270,3270,650460
20220624,1356,3270,3270,3265,3270,665341
20220624,1357,3265,3270,3265,3270,631648
20220624,1358,3265,3270,3265,3265,288902
20220624,1359,3265,3270,3265,3270,26924
20220624,1400,3270,3270,3265,3265,355474
20220624,1401,3265,3265,3260,3265,112015
20220624,1402,3265,3270,3260,3265,256470
20220624,1403,3265,3265,3255,3260,870759
20220624,1404,3260,3260,3250,3255,924270
20220624,1405,3250,3260,3250,3255,887059
20220624,1406,3255,3255,3250,3250,906084
20220624,1407,3250,3255,3250,3250,17632
20220624,1408,3250,3255,3250,3250,12025
20220624,1409,3250,3255,3245,3250,974356
20220624,1410,3250,3255,3245,3250,1050802
20220624,1411,3250,3255,3250,3250,46149
20220624,1412,3250,3255,3250,3250,59997
20220624,1413,3250,3255,3250,3255,346013
20220624,1414,3255,3260,3250,3255,718712
20220624,1415,3255,3260,3250,3260,34267
20220624,1416,3260,3260,3255,3255,166746
20220624,1417,3255,3260,3255,3255,190611
20220624,1418,3255,3260,3255,3260,97196
20220624,1419,3260,3260,3255,3255,97061
20220624,1420,3255,3255,3250,3250,35582
20220624,1421,3255,3255,3250,3255,20218
20220624,1422,3255,3260,3250,3250,248304
20220624,1423,3255,3255,3250,3250,81037
20220624,1424,3255,3255,3250,3250,234502
20220624,1425,3255,3255,3245,3250,951131
20220624,1426,3250,3250,3240,3245,1389757
20220624,1427,3245,3250,3240,3240,832471
20220624,1428,3240,3245,3235,3240,372063
20220624,1429,3240,3240,3235,3235,188078
20220624,1430,3235,3240,3235,3235,695744
20220624,1431,3235,3240,3235,3240,363201
20220624,1432,3240,3245,3235,3245,406876
20220624,1433,3245,3245,3240,3245,97448
20220624,1434,3240,3245,3240,3240,899831
20220624,1435,3245,3245,3240,3245,728650
20220624,1436,3240,3245,3240,3245,107441
20220624,1437,3245,3245,3230,3235,829601
20220624,1438,3230,3235,3225,3230,2533646
20220624,1439,3230,3230,3220,3225,2021223
20220624,1440,3225,3230,3220,3225,595623
20220624,1441,3225,3225,3220,3225,567314
20220624,1442,3225,3230,3220,3230,676370
20220624,1443,3225,3230,3220,3225,192639
20220624,1444,3225,3230,3220,3220,1188081
20220624,1445,3220,3225,3220,3220,25954
20220624,1446,3220,3225,3220,3225,821878
20220624,1447,3225,3225,3220,3225,305996
20220624,1448,3225,3225,3220,3225,174979
20220624,1449,3220,3220,3215,3215,1241366
20220624,1450,3220,3225,3215,3220,862641
20220624,1451,3215,3225,3215,3225,319942
20220624,1452,3225,3225,3220,3225,68127
20220624,1453,3225,3225,3220,3225,54838
20220624,1454,3225,3230,3220,3225,537671
20220624,1455,3225,3230,3220,3225,211879
20220624,1456,3225,3230,3220,3225,544335
20220624,1457,3230,3230,3225,3230,357043
20220624,1458,3230,3235,3230,3230,688406
20220624,1459,3235,3235,3230,3235,230514
20220624,1500,3230,3235,3230,3230,525045
20220624,1501,3235,3240,3235,3240,931381
20220624,1502,3240,3240,3230,3230,218320
20220624,1503,3230,3240,3230,3240,322201
20220624,1504,3240,3240,3235,3240,27283
20220624,1505,3235,3245,3235,3240,711828
20220624,1506,3240,3240,3230,3235,332808
20220624,1507,3230,3235,3230,3235,489917
20220624,1508,3235,3235,3230,3235,551750
20220624,1509,3230,3235,3225,3230,484564
20220624,1510,3230,3235,3225,3230,239909
20220624,1511,3230,3235,3230,3230,47407
20220624,1512,3230,3235,3230,3230,154879
20220624,1513,3230,3240,3230,3235,1374053
20220624,1514,3235,3240,3230,3230,129660
20220624,1515,3230,3235,3230,3230,376962
20220624,1516,3230,3240,3230,3235,1095843
20220624,1517,3235,3240,3230,3240,360947
20220624,1518,3240,3240,3235,3240,37538
20220624,1519,3240,3240,3230,3235,496414
20220624,1520,3230,3235,3230,3235,308128
20220624,1530,3245,3245,3245,3245,3777711