날짜,시간,시가,고가,저가,종가,거래량
20220629,0901,3190,3195,3175,3180,10887710
20220629,0902,3180,3190,3170,3175,3438359
20220629,0903,3175,3185,3170,3175,2611710
20220629,0904,3175,3175,3165,3175,5759128
20220629,0905,3170,3190,3170,3190,3336296
20220629,0906,3185,3190,3180,3180,829641
20220629,0907,3180,3185,3175,3175,1132160
20220629,0908,3175,3180,3170,3170,2186015
20220629,0909,3170,3180,3165,3180,1662678
20220629,0910,3175,3185,3170,3180,958643
20220629,0911,3185,3185,3175,3180,424598
20220629,0912,3180,3185,3175,3180,447445
20220629,0913,3185,3195,3180,3195,2720297
20220629,0914,3195,3195,3185,3190,1220359
20220629,0915,3185,3190,3180,3185,1044279
20220629,0916,3185,3185,3175,3180,600433
20220629,0917,3180,3185,3170,3170,793826
20220629,0918,3170,3180,3170,3175,677123
20220629,0919,3175,3185,3170,3180,531861
20220629,0920,3185,3185,3175,3180,257396
20220629,0921,3185,3190,3180,3190,840659
20220629,0922,3185,3190,3175,3180,462249
20220629,0923,3185,3195,3185,3195,1553513
20220629,0924,3195,3195,3185,3195,1704901
20220629,0925,3195,3200,3185,3185,1443651
20220629,0926,3185,3185,3180,3185,532500
20220629,0927,3185,3190,3180,3185,831910
20220629,0928,3185,3195,3185,3190,859235
20220629,0929,3190,3190,3180,3185,263635
20220629,0930,3185,3185,3175,3185,409926
20220629,0931,3185,3185,3175,3175,1953417
20220629,0932,3175,3185,3175,3180,411430
20220629,0933,3180,3185,3175,3185,668310
20220629,0934,3180,3190,3180,3190,659655
20220629,0935,3190,3195,3185,3190,1353146
20220629,0936,3190,3195,3185,3190,980596
20220629,0937,3190,3195,3180,3185,902450
20220629,0938,3185,3190,3180,3190,169581
20220629,0939,3185,3190,3185,3185,805320
20220629,0940,3190,3195,3185,3185,401513
20220629,0941,3185,3190,3180,3185,327371
20220629,0942,3185,3195,3185,3195,1092672
20220629,0943,3195,3200,3190,3195,1433386
20220629,0944,3195,3200,3190,3200,496166
20220629,0945,3195,3200,3190,3195,497337
20220629,0946,3195,3200,3190,3195,430166
20220629,0947,3195,3200,3190,3195,211393
20220629,0948,3195,3200,3190,3200,265620
20220629,0949,3195,3200,3195,3200,1802372
20220629,0950,3200,3205,3195,3200,578615
20220629,0951,3200,3200,3190,3190,564408
20220629,0952,3190,3195,3190,3195,602145
20220629,0953,3190,3195,3190,3195,388655
20220629,0954,3195,3200,3190,3195,708497
20220629,0955,3195,3200,3195,3200,64078
20220629,0956,3200,3205,3195,3200,1132440
20220629,0957,3200,3205,3195,3200,157025
20220629,0958,3195,3200,3195,3200,25010
20220629,0959,3200,3205,3195,3200,1125909
20220629,1000,3200,3205,3200,3205,147763
20220629,1001,3205,3205,3200,3200,439386
20220629,1002,3200,3205,3195,3200,227472
20220629,1003,3200,3220,3195,3215,4602006
20220629,1004,3215,3220,3210,3220,1564110
20220629,1005,3220,3220,3210,3210,878275
20220629,1006,3210,3220,3210,3215,1124205
20220629,1007,3220,3225,3215,3220,1682178
20220629,1008,3220,3225,3215,3215,337314
20220629,1009,3215,3220,3210,3215,705103
20220629,1010,3215,3220,3210,3215,274263
20220629,1011,3215,3220,3215,3220,78682
20220629,1012,3220,3220,3215,3220,1081648
20220629,1013,3215,3220,3215,3215,107080
20220629,1014,3215,3220,3210,3210,676847
20220629,1015,3210,3215,3210,3210,846271
20220629,1016,3210,3215,3205,3210,585952
20220629,1017,3210,3215,3205,3205,305668
20220629,1018,3210,3210,3205,3210,55427
20220629,1019,3210,3215,3205,3210,171550
20220629,1020,3215,3215,3210,3210,237360
20220629,1021,3210,3215,3205,3205,275566
20220629,1022,3205,3210,3205,3210,21976
20220629,1023,3210,3210,3205,3205,667909
20220629,1024,3205,3210,3205,3205,35150
20220629,1025,3210,3210,3200,3205,451572
20220629,1026,3200,3210,3200,3200,142527
20220629,1027,3200,3205,3195,3200,795094
20220629,1028,3200,3200,3190,3200,978975
20220629,1029,3200,3200,3195,3195,487417
20220629,1030,3195,3200,3195,3200,94664
20220629,1031,3200,3200,3185,3185,1129860
20220629,1032,3185,3195,3185,3190,355542
20220629,1033,3190,3195,3190,3195,75862
20220629,1034,3190,3200,3190,3200,418438
20220629,1035,3200,3205,3195,3200,1371738
20220629,1036,3200,3205,3195,3195,324801
20220629,1037,3200,3200,3190,3195,488492
20220629,1038,3195,3195,3190,3190,1807348
20220629,1039,3190,3195,3185,3195,244281
20220629,1040,3195,3195,3185,3190,385515
20220629,1041,3195,3200,3190,3195,252978
20220629,1042,3195,3200,3190,3195,238912
20220629,1043,3195,3200,3190,3195,511955
20220629,1044,3195,3205,3195,3205,672240
20220629,1045,3200,3205,3200,3200,1318083
20220629,1046,3200,3205,3195,3200,425634
20220629,1047,3200,3205,3200,3200,34448
20220629,1048,3205,3205,3200,3200,61240
20220629,1049,3205,3210,3200,3210,2062106
20220629,1050,3210,3215,3205,3210,279488
20220629,1051,3210,3210,3205,3205,32364
20220629,1052,3205,3215,3205,3210,209430
20220629,1053,3210,3210,3200,3205,266612
20220629,1054,3205,3205,3200,3205,28170
20220629,1055,3205,3210,3195,3205,550915
20220629,1056,3200,3205,3200,3200,30642
20220629,1057,3200,3205,3200,3200,30153
20220629,1058,3205,3210,3200,3205,347467
20220629,1059,3205,3210,3205,3205,10095
20220629,1100,3205,3210,3205,3205,25171
20220629,1101,3205,3210,3205,3210,20035
20220629,1102,3210,3215,3205,3210,573719
20220629,1103,3210,3210,3200,3205,182777
20220629,1104,3205,3210,3205,3210,86856
20220629,1105,3210,3215,3205,3210,266644
20220629,1106,3210,3215,3210,3210,49629
20220629,1107,3210,3215,3210,3210,466772
20220629,1108,3215,3215,3210,3210,87136
20220629,1109,3215,3215,3205,3205,22874
20220629,1110,3210,3210,3205,3210,89167
20220629,1111,3210,3210,3205,3205,239464
20220629,1112,3205,3210,3205,3210,35576
20220629,1113,3205,3210,3205,3210,11020
20220629,1114,3210,3210,3205,3205,40518
20220629,1115,3205,3205,3205,3205,230356
20220629,1116,3205,3205,3200,3200,52906
20220629,1117,3200,3210,3200,3210,134623
20220629,1118,3210,3210,3205,3210,27034
20220629,1119,3210,3215,3205,3215,780340
20220629,1120,3210,3215,3205,3210,182498
20220629,1121,3210,3215,3210,3215,116649
20220629,1122,3215,3215,3210,3210,11295
20220629,1123,3210,3210,3205,3205,123382
20220629,1124,3205,3210,3205,3205,210518
20220629,1125,3205,3205,3200,3205,12886
20220629,1126,3205,3210,3205,3205,34806
20220629,1127,3210,3210,3205,3205,111268
20220629,1128,3205,3205,3200,3205,98666
20220629,1129,3205,3210,3205,3205,166465
20220629,1130,3205,3210,3205,3205,47609
20220629,1131,3205,3210,3200,3205,87552
20220629,1132,3200,3205,3200,3200,122430
20220629,1133,3205,3210,3200,3205,102530
20220629,1134,3205,3210,3200,3205,21049
20220629,1135,3205,3205,3200,3200,22632
20220629,1136,3205,3205,3200,3200,36199
20220629,1137,3200,3205,3195,3195,793026
20220629,1138,3200,3200,3195,3200,225530
20220629,1139,3200,3205,3200,3200,75587
20220629,1140,3200,3205,3200,3205,9858
20220629,1141,3205,3205,3200,3200,91917
20220629,1142,3200,3205,3200,3200,16791
20220629,1143,3205,3205,3200,3200,11101
20220629,1144,3205,3210,3200,3210,490479
20220629,1145,3210,3210,3200,3205,26671
20220629,1146,3205,3205,3200,3200,727
20220629,1147,3205,3205,3200,3200,452434
20220629,1148,3200,3200,3195,3195,22773
20220629,1149,3200,3200,3195,3195,53796
20220629,1150,3195,3200,3195,3200,8620
20220629,1151,3195,3200,3195,3200,343357
20220629,1152,3200,3205,3200,3200,59053
20220629,1153,3200,3200,3195,3200,60475
20220629,1154,3200,3205,3195,3205,46485
20220629,1155,3205,3205,3200,3200,64948
20220629,1156,3200,3205,3200,3205,8340
20220629,1157,3205,3205,3200,3205,260174
20220629,1158,3205,3210,3200,3210,88362
20220629,1159,3205,3210,3205,3210,13194
20220629,1200,3205,3205,3205,3205,130210
20220629,1201,3210,3210,3200,3205,14084
20220629,1202,3205,3210,3205,3210,11270
20220629,1203,3210,3210,3205,3210,95670
20220629,1204,3210,3210,3205,3210,692462
20220629,1205,3215,3215,3205,3210,611096
20220629,1206,3210,3215,3210,3210,259406
20220629,1207,3210,3215,3210,3210,54034
20220629,1208,3210,3215,3210,3215,861618
20220629,1209,3215,3215,3210,3215,588926
20220629,1210,3215,3220,3210,3210,189072
20220629,1211,3215,3215,3210,3215,91696
20220629,1212,3215,3220,3210,3215,379544
20220629,1213,3215,3220,3215,3215,786652
20220629,1214,3215,3215,3210,3210,15604
20220629,1215,3215,3215,3215,3215,246938
20220629,1216,3215,3215,3210,3215,39013
20220629,1217,3210,3215,3210,3215,288574
20220629,1218,3215,3220,3215,3220,125761
20220629,1219,3215,3225,3215,3220,1906518
20220629,1220,3220,3225,3220,3220,612722
20220629,1221,3220,3225,3220,3225,22513
20220629,1222,3220,3225,3220,3220,36499
20220629,1223,3225,3225,3215,3220,899654
20220629,1224,3220,3220,3215,3215,47104
20220629,1225,3215,3220,3215,3215,19051
20220629,1226,3215,3220,3215,3220,10194
20220629,1227,3220,3225,3220,3220,622181
20220629,1228,3220,3225,3215,3215,86839
20220629,1229,3215,3220,3215,3215,38349
20220629,1230,3220,3220,3215,3215,14564
20220629,1231,3220,3220,3215,3215,132260
20220629,1232,3215,3220,3215,3220,66075
20220629,1233,3220,3220,3210,3215,391758
20220629,1234,3215,3215,3210,3215,143802
20220629,1235,3215,3215,3210,3210,146526
20220629,1236,3210,3215,3210,3215,97498
20220629,1237,3215,3225,3215,3220,358756
20220629,1238,3220,3225,3220,3220,263389
20220629,1239,3220,3225,3220,3220,78003
20220629,1240,3220,3225,3215,3220,716634
20220629,1241,3220,3220,3215,3220,405835
20220629,1242,3220,3220,3210,3210,233765
20220629,1243,3215,3215,3210,3210,14001
20220629,1244,3210,3215,3210,3215,8936
20220629,1245,3215,3215,3210,3210,402349
20220629,1246,3210,3210,3205,3210,220947
20220629,1247,3210,3215,3210,3210,31749
20220629,1248,3210,3215,3205,3210,99949
20220629,1249,3205,3210,3205,3210,6396
20220629,1250,3210,3215,3210,3210,79816
20220629,1251,3210,3210,3210,3210,4765
20220629,1252,3210,3210,3210,3210,5669
20220629,1253,3215,3220,3210,3215,179369
20220629,1254,3215,3215,3210,3210,101529
20220629,1255,3215,3215,3210,3215,62189
20220629,1256,3215,3215,3210,3210,756467
20220629,1257,3210,3210,3205,3210,93809
20220629,1258,3210,3210,3205,3210,46596
20220629,1259,3210,3210,3205,3210,182655
20220629,1300,3210,3215,3205,3205,104170
20220629,1301,3210,3210,3205,3210,71078
20220629,1302,3210,3215,3205,3215,128296
20220629,1303,3215,3215,3205,3205,143080
20220629,1304,3205,3210,3205,3205,23439
20220629,1305,3205,3210,3205,3205,12230
20220629,1306,3205,3210,3205,3210,24952
20220629,1307,3210,3210,3205,3205,17487
20220629,1308,3210,3210,3205,3205,21025
20220629,1309,3205,3210,3200,3210,1739652
20220629,1310,3205,3210,3205,3210,466810
20220629,1311,3210,3210,3205,3205,300495
20220629,1312,3210,3210,3205,3210,7389
20220629,1313,3205,3210,3205,3205,440660
20220629,1314,3205,3205,3205,3205,86867
20220629,1315,3205,3210,3205,3205,672345
20220629,1316,3205,3210,3205,3210,58426
20220629,1317,3205,3210,3205,3205,19086
20220629,1318,3205,3210,3205,3205,73438
20220629,1319,3205,3205,3200,3205,249578
20220629,1320,3205,3210,3200,3200,54657
20220629,1321,3200,3205,3200,3200,6249
20220629,1322,3200,3205,3200,3205,176139
20220629,1323,3205,3205,3200,3200,59744
20220629,1324,3205,3205,3200,3200,4458
20220629,1325,3200,3205,3200,3205,88474
20220629,1326,3205,3205,3200,3205,9928
20220629,1327,3205,3210,3200,3210,59150
20220629,1328,3205,3210,3205,3210,110993
20220629,1329,3210,3215,3205,3205,712734
20220629,1330,3205,3210,3205,3210,2002
20220629,1331,3210,3210,3205,3205,28366
20220629,1332,3210,3210,3200,3200,584957
20220629,1333,3205,3205,3195,3200,1347074
20220629,1334,3195,3200,3195,3195,1035747
20220629,1335,3195,3200,3190,3195,159042
20220629,1336,3190,3200,3190,3195,590095
20220629,1337,3200,3200,3190,3195,945415
20220629,1338,3195,3200,3195,3195,163802
20220629,1339,3200,3200,3195,3200,23539
20220629,1340,3200,3200,3195,3200,27208
20220629,1341,3200,3200,3195,3195,45384
20220629,1342,3195,3200,3195,3200,30503
20220629,1343,3195,3200,3190,3195,317455
20220629,1344,3195,3195,3190,3190,71344
20220629,1345,3190,3195,3190,3190,84437
20220629,1346,3190,3195,3185,3190,1172700
20220629,1347,3190,3190,3185,3190,91614
20220629,1348,3185,3190,3185,3190,64830
20220629,1349,3190,3195,3185,3190,1439573
20220629,1350,3190,3195,3190,3190,109893
20220629,1351,3195,3195,3190,3195,48246
20220629,1352,3195,3195,3190,3195,585974
20220629,1353,3195,3200,3190,3200,290670
20220629,1354,3200,3200,3195,3200,514
20220629,1355,3200,3200,3195,3200,469851
20220629,1356,3200,3200,3195,3200,16483
20220629,1357,3200,3200,3190,3195,247158
20220629,1358,3195,3200,3190,3195,121362
20220629,1359,3200,3200,3195,3195,54786
20220629,1400,3195,3200,3190,3200,114094
20220629,1401,3200,3200,3195,3195,167533
20220629,1402,3195,3200,3195,3195,20905
20220629,1403,3195,3200,3195,3195,2937
20220629,1404,3200,3200,3195,3195,167177
20220629,1405,3195,3195,3195,3195,269409
20220629,1406,3195,3195,3190,3190,8496
20220629,1407,3190,3195,3190,3190,60330
20220629,1408,3190,3190,3185,3190,446962
20220629,1409,3190,3195,3185,3190,238088
20220629,1410,3190,3195,3190,3195,86403
20220629,1411,3190,3195,3190,3195,48084
20220629,1412,3190,3200,3190,3200,593525
20220629,1413,3200,3200,3200,3200,1133735
20220629,1414,3195,3200,3195,3200,29454
20220629,1415,3200,3200,3195,3200,322018
20220629,1416,3205,3205,3195,3200,301135
20220629,1417,3205,3205,3200,3200,151678
20220629,1418,3195,3200,3190,3195,670168
20220629,1419,3190,3195,3190,3190,38566
20220629,1420,3190,3195,3190,3195,54747
20220629,1421,3195,3195,3190,3195,48931
20220629,1422,3195,3200,3195,3200,35148
20220629,1423,3200,3200,3195,3195,169126
20220629,1424,3195,3195,3190,3190,11844
20220629,1425,3195,3195,3190,3190,34406
20220629,1426,3190,3190,3190,3190,5351
20220629,1427,3190,3195,3190,3190,121845
20220629,1428,3195,3200,3195,3195,35117
20220629,1429,3195,3200,3195,3200,986032
20220629,1430,3200,3205,3200,3205,136891
20220629,1431,3205,3205,3200,3200,54552
20220629,1432,3200,3205,3200,3200,65921
20220629,1433,3205,3205,3200,3200,2903
20220629,1434,3205,3205,3195,3200,203740
20220629,1435,3200,3205,3195,3205,145940
20220629,1436,3205,3205,3200,3205,174452
20220629,1437,3205,3205,3200,3205,749196
20220629,1438,3200,3205,3195,3200,254027
20220629,1439,3200,3200,3195,3195,77637
20220629,1440,3200,3205,3195,3205,168034
20220629,1441,3200,3205,3200,3200,8666
20220629,1442,3205,3205,3200,3205,21911
20220629,1443,3200,3205,3200,3205,26965
20220629,1444,3200,3205,3195,3200,461856
20220629,1445,3200,3200,3195,3200,65712
20220629,1446,3195,3200,3195,3200,38679
20220629,1447,3200,3200,3195,3195,55521
20220629,1448,3195,3200,3195,3195,489694
20220629,1449,3195,3195,3190,3195,33646
20220629,1450,3195,3200,3195,3200,4117
20220629,1451,3200,3200,3195,3200,548
20220629,1452,3200,3205,3195,3205,635340
20220629,1453,3200,3200,3195,3200,172291
20220629,1454,3200,3200,3190,3200,908318
20220629,1455,3195,3200,3195,3200,122406
20220629,1456,3200,3200,3195,3195,273790
20220629,1457,3195,3200,3195,3200,5717
20220629,1458,3200,3200,3195,3200,2561
20220629,1459,3200,3205,3200,3200,1045759
20220629,1500,3200,3200,3195,3195,78873
20220629,1501,3200,3205,3195,3200,417663
20220629,1502,3205,3205,3200,3205,36622
20220629,1503,3205,3205,3195,3205,509345
20220629,1504,3200,3205,3200,3205,9890
20220629,1505,3200,3205,3200,3205,13799
20220629,1506,3205,3210,3200,3205,812929
20220629,1507,3205,3205,3200,3200,36132
20220629,1508,3200,3205,3200,3205,30130
20220629,1509,3200,3210,3200,3210,402491
20220629,1510,3210,3210,3205,3205,65718
20220629,1511,3210,3215,3205,3210,1023039
20220629,1512,3215,3220,3210,3215,2139903
20220629,1513,3215,3220,3210,3210,701876
20220629,1514,3210,3215,3205,3210,409759
20220629,1515,3210,3215,3210,3215,51316
20220629,1516,3215,3215,3210,3210,20639
20220629,1517,3215,3215,3210,3215,1296890
20220629,1518,3215,3220,3210,3215,323211
20220629,1519,3210,3220,3210,3220,307324
20220629,1520,3215,3220,3210,3220,949300
20220629,1530,3215,3215,3215,3215,1688155