날짜,시간,시가,고가,저가,종가,거래량
20220617,0901,3185,3190,3170,3175,9063664
20220617,0902,3175,3195,3170,3190,6397159
20220617,0903,3185,3205,3185,3205,3255561
20220617,0904,3205,3210,3180,3190,4109893
20220617,0905,3190,3200,3185,3185,5897320
20220617,0906,3185,3195,3175,3175,4723191
20220617,0907,3175,3180,3170,3180,3141418
20220617,0908,3175,3190,3175,3175,1601615
20220617,0909,3175,3175,3165,3170,7292863
20220617,0910,3170,3180,3170,3175,963018
20220617,0911,3175,3180,3165,3170,2444797
20220617,0912,3170,3185,3170,3180,2441065
20220617,0913,3185,3185,3170,3175,853530
20220617,0914,3175,3175,3165,3170,2217179
20220617,0915,3165,3170,3165,3165,885824
20220617,0916,3165,3175,3165,3170,812314
20220617,0917,3170,3170,3155,3160,3663758
20220617,0918,3160,3165,3155,3155,863901
20220617,0919,3155,3160,3150,3150,835951
20220617,0920,3150,3160,3150,3155,798119
20220617,0921,3150,3155,3150,3155,2548928
20220617,0922,3155,3155,3150,3150,432443
20220617,0923,3155,3165,3150,3160,1217781
20220617,0924,3165,3165,3155,3160,1314673
20220617,0925,3160,3160,3150,3150,524022
20220617,0926,3150,3160,3150,3155,449782
20220617,0927,3150,3155,3150,3150,251463
20220617,0928,3155,3160,3140,3145,5107118
20220617,0929,3145,3150,3145,3145,753491
20220617,0930,3145,3150,3145,3150,306382
20220617,0931,3150,3155,3145,3155,1537954
20220617,0932,3155,3165,3150,3165,2559551
20220617,0933,3165,3175,3165,3170,1178085
20220617,0934,3165,3170,3160,3170,882254
20220617,0935,3170,3180,3170,3180,1262295
20220617,0936,3180,3185,3170,3180,2287005
20220617,0937,3180,3180,3165,3175,1237396
20220617,0938,3175,3190,3170,3180,2393291
20220617,0939,3180,3190,3180,3185,697511
20220617,0940,3185,3190,3175,3185,799860
20220617,0941,3180,3185,3170,3170,1161056
20220617,0942,3170,3180,3170,3180,251676
20220617,0943,3180,3185,3175,3180,2166193
20220617,0944,3185,3190,3180,3190,816088
20220617,0945,3190,3190,3180,3185,818337
20220617,0946,3180,3190,3180,3180,481804
20220617,0947,3185,3185,3175,3185,984427
20220617,0948,3180,3185,3170,3175,1292824
20220617,0949,3175,3180,3165,3175,1202403
20220617,0950,3175,3175,3160,3165,714748
20220617,0951,3165,3165,3160,3165,798667
20220617,0952,3165,3170,3160,3160,1233320
20220617,0953,3165,3165,3150,3150,1407829
20220617,0954,3150,3155,3150,3150,1125214
20220617,0955,3150,3155,3145,3155,1954628
20220617,0956,3155,3160,3150,3160,1102962
20220617,0957,3160,3160,3150,3160,729373
20220617,0958,3160,3160,3150,3150,2269482
20220617,0959,3150,3155,3150,3155,59054
20220617,1000,3155,3160,3150,3155,563223
20220617,1001,3160,3160,3150,3160,294506
20220617,1002,3160,3165,3155,3165,457792
20220617,1003,3165,3165,3160,3160,1292270
20220617,1004,3160,3165,3155,3160,2009832
20220617,1005,3160,3160,3155,3160,439833
20220617,1006,3160,3170,3160,3170,439684
20220617,1007,3165,3165,3155,3155,477079
20220617,1008,3155,3155,3145,3150,1914429
20220617,1009,3145,3155,3145,3155,53101
20220617,1010,3155,3155,3145,3150,330151
20220617,1011,3150,3155,3145,3155,491996
20220617,1012,3155,3155,3145,3150,1395406
20220617,1013,3155,3160,3155,3155,395118
20220617,1014,3155,3160,3150,3155,398072
20220617,1015,3155,3155,3150,3150,213616
20220617,1016,3150,3155,3140,3140,1277894
20220617,1017,3145,3150,3145,3145,196731
20220617,1018,3145,3145,3140,3140,506371
20220617,1019,3140,3145,3135,3140,4779217
20220617,1020,3140,3145,3135,3140,1488725
20220617,1021,3140,3145,3135,3145,281631
20220617,1022,3140,3145,3135,3140,433493
20220617,1023,3140,3145,3140,3145,350410
20220617,1024,3145,3150,3145,3145,89434
20220617,1025,3150,3150,3140,3145,1453698
20220617,1026,3140,3150,3140,3150,757145
20220617,1027,3145,3150,3140,3140,704949
20220617,1028,3140,3145,3135,3140,442612
20220617,1029,3140,3150,3140,3145,437371
20220617,1030,3145,3150,3145,3150,46480
20220617,1031,3150,3150,3140,3150,476667
20220617,1032,3145,3155,3145,3150,744298
20220617,1033,3155,3155,3145,3145,469684
20220617,1034,3145,3145,3135,3135,592672
20220617,1035,3135,3140,3135,3135,344240
20220617,1036,3135,3140,3130,3135,3399168
20220617,1037,3135,3140,3130,3140,595584
20220617,1038,3135,3145,3135,3140,599528
20220617,1039,3140,3140,3130,3130,364531
20220617,1040,3135,3140,3130,3130,261124
20220617,1041,3130,3135,3130,3130,135739
20220617,1042,3130,3135,3125,3125,918793
20220617,1043,3125,3130,3120,3125,2608524
20220617,1044,3120,3125,3120,3125,334969
20220617,1045,3120,3125,3120,3125,314073
20220617,1046,3120,3130,3120,3130,1716752
20220617,1047,3125,3130,3120,3125,944274
20220617,1048,3120,3130,3120,3130,298030
20220617,1049,3130,3130,3120,3125,486298
20220617,1050,3125,3125,3120,3125,1094300
20220617,1051,3125,3135,3125,3135,1551971
20220617,1052,3135,3135,3130,3135,167602
20220617,1053,3135,3140,3135,3135,974623
20220617,1054,3135,3140,3130,3130,544929
20220617,1055,3125,3130,3120,3125,1543443
20220617,1056,3125,3135,3125,3135,246203
20220617,1057,3130,3135,3125,3125,320501
20220617,1058,3130,3130,3120,3130,1133373
20220617,1059,3125,3135,3125,3135,376029
20220617,1100,3130,3135,3130,3135,170599
20220617,1101,3130,3135,3125,3135,571218
20220617,1102,3135,3140,3130,3135,505889
20220617,1103,3135,3140,3135,3140,87440
20220617,1104,3140,3145,3135,3140,1000840
20220617,1105,3145,3145,3135,3135,791483
20220617,1106,3140,3145,3135,3145,1407793
20220617,1107,3140,3150,3140,3140,2374832
20220617,1108,3145,3150,3140,3145,253373
20220617,1109,3145,3150,3145,3145,98100
20220617,1110,3150,3155,3145,3150,1158821
20220617,1111,3150,3155,3150,3155,617864
20220617,1112,3155,3155,3150,3150,1464239
20220617,1113,3155,3155,3145,3150,642971
20220617,1114,3150,3155,3145,3155,366759
20220617,1115,3150,3150,3140,3145,854278
20220617,1116,3145,3150,3140,3145,633241
20220617,1117,3145,3150,3145,3145,148693
20220617,1118,3150,3150,3145,3150,602385
20220617,1119,3155,3155,3150,3155,35507
20220617,1120,3155,3155,3150,3155,111211
20220617,1121,3155,3160,3150,3155,931976
20220617,1122,3155,3160,3155,3160,234294
20220617,1123,3155,3160,3150,3155,755224
20220617,1124,3155,3160,3155,3160,537733
20220617,1125,3160,3165,3155,3160,875889
20220617,1126,3160,3160,3150,3155,559290
20220617,1127,3155,3160,3150,3155,175023
20220617,1128,3160,3160,3155,3155,309037
20220617,1129,3155,3155,3150,3155,33972
20220617,1130,3155,3155,3145,3145,642849
20220617,1131,3145,3150,3145,3150,158144
20220617,1132,3150,3150,3140,3140,1970762
20220617,1133,3140,3145,3140,3140,83756
20220617,1134,3145,3150,3140,3145,475845
20220617,1135,3140,3145,3140,3145,12083
20220617,1136,3145,3150,3140,3140,128235
20220617,1137,3145,3145,3140,3145,18013
20220617,1138,3150,3150,3145,3150,11408
20220617,1139,3150,3155,3145,3150,806650
20220617,1140,3150,3155,3150,3155,60102
20220617,1141,3155,3155,3150,3150,124541
20220617,1142,3150,3155,3150,3150,207887
20220617,1143,3150,3155,3150,3155,1147389
20220617,1144,3155,3155,3135,3140,1731609
20220617,1145,3140,3140,3115,3125,7332761
20220617,1146,3125,3140,3125,3140,2616811
20220617,1147,3140,3145,3135,3140,1041791
20220617,1148,3135,3135,3130,3130,382335
20220617,1149,3135,3140,3130,3140,325481
20220617,1150,3140,3150,3140,3145,918245
20220617,1151,3140,3150,3140,3145,408593
20220617,1152,3145,3145,3140,3145,801380
20220617,1153,3145,3150,3145,3145,923746
20220617,1154,3145,3145,3140,3145,762176
20220617,1155,3145,3145,3140,3145,1536228
20220617,1156,3145,3160,3145,3160,1503711
20220617,1157,3155,3160,3155,3160,2912516
20220617,1158,3160,3165,3155,3160,776969
20220617,1159,3160,3160,3155,3155,295442
20220617,1200,3160,3160,3150,3155,1028195
20220617,1201,3155,3160,3155,3155,220081
20220617,1202,3155,3155,3150,3155,133797
20220617,1203,3150,3160,3150,3155,219374
20220617,1204,3160,3160,3155,3155,366839
20220617,1205,3155,3155,3150,3155,12123
20220617,1206,3155,3155,3150,3150,350595
20220617,1207,3150,3155,3145,3145,189782
20220617,1208,3145,3155,3145,3155,102150
20220617,1209,3150,3155,3150,3155,290593
20220617,1210,3155,3160,3150,3160,205962
20220617,1211,3160,3160,3155,3155,55299
20220617,1212,3155,3155,3150,3155,2018
20220617,1213,3155,3155,3150,3150,10133
20220617,1214,3150,3155,3145,3150,370014
20220617,1215,3150,3155,3145,3145,123517
20220617,1216,3145,3150,3140,3145,382605
20220617,1217,3145,3145,3140,3140,30721
20220617,1218,3140,3150,3140,3150,513244
20220617,1219,3150,3150,3140,3140,160021
20220617,1220,3145,3145,3135,3135,621812
20220617,1221,3140,3145,3140,3140,158593
20220617,1222,3140,3145,3140,3145,45674
20220617,1223,3145,3145,3135,3140,378188
20220617,1224,3140,3140,3135,3140,49310
20220617,1225,3135,3140,3130,3135,410602
20220617,1226,3135,3135,3130,3135,599432
20220617,1227,3135,3140,3135,3140,167084
20220617,1228,3135,3140,3135,3140,165523
20220617,1229,3135,3145,3135,3140,41737
20220617,1230,3140,3145,3140,3145,12845
20220617,1231,3145,3145,3135,3140,337932
20220617,1232,3140,3145,3140,3145,78290
20220617,1233,3145,3145,3140,3145,22294
20220617,1234,3145,3150,3145,3145,419118
20220617,1235,3150,3150,3145,3145,393616
20220617,1236,3145,3145,3135,3140,173818
20220617,1237,3135,3140,3135,3140,121301
20220617,1238,3140,3140,3130,3135,560327
20220617,1239,3135,3140,3135,3135,35489
20220617,1240,3140,3140,3130,3135,179826
20220617,1241,3135,3135,3130,3135,174199
20220617,1242,3130,3140,3130,3135,902024
20220617,1243,3135,3140,3135,3135,188798
20220617,1244,3135,3140,3130,3140,347697
20220617,1245,3140,3140,3135,3135,138095
20220617,1246,3135,3140,3135,3135,70227
20220617,1247,3135,3140,3135,3140,48930
20220617,1248,3140,3140,3135,3135,17300
20220617,1249,3140,3140,3135,3140,122232
20220617,1250,3140,3140,3135,3140,586285
20220617,1251,3140,3140,3130,3135,550639
20220617,1252,3135,3140,3135,3140,54335
20220617,1253,3135,3140,3135,3140,604010
20220617,1254,3140,3140,3135,3140,72218
20220617,1255,3140,3140,3140,3140,476217
20220617,1256,3140,3145,3140,3140,72700
20220617,1257,3145,3145,3140,3140,4680
20220617,1258,3140,3145,3140,3140,32154
20220617,1259,3140,3145,3140,3145,370171
20220617,1300,3140,3145,3140,3145,203261
20220617,1301,3145,3145,3140,3145,17615
20220617,1302,3140,3145,3140,3140,234409
20220617,1303,3140,3145,3140,3145,9484
20220617,1304,3145,3145,3135,3140,95790
20220617,1305,3135,3140,3135,3135,24396
20220617,1306,3140,3140,3135,3140,63986
20220617,1307,3140,3140,3130,3130,570496
20220617,1308,3130,3135,3125,3130,877570
20220617,1309,3130,3130,3125,3130,1051536
20220617,1310,3125,3130,3125,3130,27781
20220617,1311,3130,3130,3125,3130,116406
20220617,1312,3125,3130,3125,3130,908888
20220617,1313,3130,3130,3125,3130,773497
20220617,1314,3125,3130,3120,3120,727474
20220617,1315,3120,3125,3120,3125,46461
20220617,1316,3125,3125,3120,3120,18882
20220617,1317,3120,3125,3115,3120,1354026
20220617,1318,3115,3125,3115,3120,310970
20220617,1319,3120,3120,3115,3115,1886805
20220617,1320,3115,3115,3110,3110,617702
20220617,1321,3110,3115,3110,3115,3490276
20220617,1322,3115,3115,3110,3110,250733
20220617,1323,3110,3115,3105,3110,1230769
20220617,1324,3110,3115,3110,3115,152600
20220617,1325,3115,3115,3110,3110,36164
20220617,1326,3115,3115,3110,3110,72283
20220617,1327,3110,3115,3105,3115,1828042
20220617,1328,3115,3115,3105,3110,104596
20220617,1329,3110,3110,3105,3110,245759
20220617,1330,3110,3120,3110,3115,376568
20220617,1331,3120,3120,3110,3120,75806
20220617,1332,3120,3120,3115,3120,235445
20220617,1333,3120,3120,3115,3120,193767
20220617,1334,3120,3120,3110,3115,300476
20220617,1335,3115,3115,3110,3110,117406
20220617,1336,3110,3115,3105,3110,1126079
20220617,1337,3110,3115,3105,3110,135823
20220617,1338,3110,3115,3105,3110,916556
20220617,1339,3105,3110,3105,3105,63161
20220617,1340,3110,3110,3105,3105,1296028
20220617,1341,3105,3115,3105,3110,621158
20220617,1342,3110,3115,3110,3110,282699
20220617,1343,3110,3110,3100,3105,422152
20220617,1344,3105,3110,3100,3110,274257
20220617,1345,3105,3110,3100,3105,198637
20220617,1346,3105,3110,3100,3105,781190
20220617,1347,3105,3110,3100,3100,149312
20220617,1348,3100,3105,3100,3105,59240
20220617,1349,3100,3105,3100,3105,800508
20220617,1350,3105,3110,3100,3105,227952
20220617,1351,3105,3110,3105,3105,18816
20220617,1352,3105,3110,3105,3105,42933
20220617,1353,3105,3110,3105,3110,41733
20220617,1354,3110,3115,3105,3110,789579
20220617,1355,3110,3110,3100,3105,1468966
20220617,1356,3105,3105,3100,3105,465126
20220617,1357,3110,3110,3105,3110,172873
20220617,1358,3105,3110,3100,3105,162233
20220617,1359,3105,3115,3105,3110,502002
20220617,1400,3110,3115,3105,3115,195266
20220617,1401,3115,3115,3110,3110,131225
20220617,1402,3110,3110,3105,3110,119856
20220617,1403,3105,3110,3100,3110,351597
20220617,1404,3110,3110,3105,3110,61721
20220617,1405,3110,3115,3105,3110,468892
20220617,1406,3110,3120,3110,3120,710129
20220617,1407,3120,3120,3110,3115,438331
20220617,1408,3120,3120,3110,3115,217967
20220617,1409,3115,3120,3115,3120,19749
20220617,1410,3120,3120,3115,3120,74480
20220617,1411,3120,3120,3115,3115,409136
20220617,1412,3115,3120,3115,3115,67021
20220617,1413,3115,3120,3115,3120,27588
20220617,1414,3115,3115,3110,3115,239229
20220617,1415,3110,3115,3110,3115,106175
20220617,1416,3115,3120,3115,3115,215010
20220617,1417,3115,3120,3110,3115,117972
20220617,1418,3115,3120,3115,3115,15765
20220617,1419,3120,3120,3115,3115,8997
20220617,1420,3115,3120,3115,3115,34591
20220617,1421,3115,3120,3115,3115,349380
20220617,1422,3115,3115,3110,3110,264714
20220617,1423,3110,3110,3105,3110,848435
20220617,1424,3110,3110,3105,3105,808496
20220617,1425,3100,3110,3100,3110,163910
20220617,1426,3105,3110,3105,3110,39420
20220617,1427,3110,3115,3105,3115,919993
20220617,1428,3115,3115,3110,3115,28134
20220617,1429,3115,3120,3110,3115,1058674
20220617,1430,3120,3120,3110,3110,51119
20220617,1431,3110,3115,3110,3110,71466
20220617,1432,3110,3110,3105,3110,512550
20220617,1433,3110,3115,3110,3115,9917
20220617,1434,3110,3115,3110,3115,120590
20220617,1435,3115,3115,3110,3115,5153
20220617,1436,3115,3115,3105,3105,1113530
20220617,1437,3100,3105,3100,3100,129522
20220617,1438,3100,3110,3100,3105,301633
20220617,1439,3105,3115,3105,3115,974276
20220617,1440,3110,3115,3110,3115,28823
20220617,1441,3110,3115,3105,3110,618639
20220617,1442,3110,3115,3105,3110,186334
20220617,1443,3110,3115,3110,3110,32801
20220617,1444,3110,3115,3110,3115,6262
20220617,1445,3110,3115,3110,3110,171212
20220617,1446,3110,3120,3110,3115,1395811
20220617,1447,3115,3120,3115,3120,24203
20220617,1448,3120,3120,3115,3120,428314
20220617,1449,3120,3125,3115,3120,2651072
20220617,1450,3120,3120,3110,3110,318059
20220617,1451,3115,3120,3110,3115,91831
20220617,1452,3115,3120,3115,3120,392387
20220617,1453,3115,3120,3115,3120,17029
20220617,1454,3120,3120,3115,3115,60346
20220617,1455,3115,3120,3115,3115,54817
20220617,1456,3115,3120,3115,3120,67566
20220617,1457,3120,3125,3115,3120,1221737
20220617,1458,3120,3120,3115,3120,562119
20220617,1459,3115,3120,3115,3115,43686
20220617,1500,3115,3120,3115,3115,179869
20220617,1501,3120,3125,3115,3120,776020
20220617,1502,3120,3120,3115,3120,74283
20220617,1503,3120,3120,3115,3120,47310
20220617,1504,3120,3125,3115,3125,556214
20220617,1505,3125,3125,3120,3125,1105409
20220617,1506,3125,3130,3120,3125,338290
20220617,1507,3125,3130,3125,3130,117646
20220617,1508,3125,3135,3125,3135,1436033
20220617,1509,3130,3135,3125,3125,1678928
20220617,1510,3130,3135,3125,3125,503625
20220617,1511,3125,3135,3125,3135,540142
20220617,1512,3135,3140,3130,3135,2206276
20220617,1513,3140,3140,3130,3140,933555
20220617,1514,3135,3140,3135,3135,146463
20220617,1515,3140,3140,3135,3135,316356
20220617,1516,3140,3140,3130,3135,1009699
20220617,1517,3135,3135,3130,3130,157750
20220617,1518,3130,3135,3130,3135,489442
20220617,1519,3130,3130,3125,3125,936853
20220617,1520,3130,3130,3125,3130,424159
20220617,1530,3115,3115,3115,3115,2933723