날짜,시간,시가,고가,저가,종가,거래량
20220630,0901,14655,14655,14590,14615,411374
20220630,0902,14615,14615,14545,14550,559573
20220630,0903,14545,14570,14525,14565,376299
20220630,0904,14560,14560,14515,14530,289094
20220630,0905,14530,14585,14520,14585,321441
20220630,0906,14580,14610,14565,14580,310977
20220630,0907,14575,14625,14575,14615,200352
20220630,0908,14620,14620,14570,14595,270380
20220630,0909,14590,14605,14565,14570,138268
20220630,0910,14565,14585,14550,14560,153765
20220630,0911,14560,14575,14525,14535,166594
20220630,0912,14540,14565,14525,14535,186242
20220630,0913,14535,14540,14500,14510,359825
20220630,0914,14510,14550,14505,14545,137165
20220630,0915,14550,14560,14535,14555,48089
20220630,0916,14550,14565,14530,14530,156760
20220630,0917,14535,14540,14490,14495,276055
20220630,0918,14495,14515,14490,14505,262326
20220630,0919,14505,14515,14470,14515,360164
20220630,0920,14515,14540,14505,14540,236833
20220630,0921,14535,14560,14525,14545,132604
20220630,0922,14540,14560,14540,14550,80242
20220630,0923,14555,14560,14545,14550,45824
20220630,0924,14550,14560,14525,14545,118710
20220630,0925,14545,14620,14540,14605,367173
20220630,0926,14605,14620,14580,14590,268693
20220630,0927,14590,14605,14560,14580,101435
20220630,0928,14585,14590,14565,14565,95454
20220630,0929,14565,14595,14565,14595,52121
20220630,0930,14590,14620,14590,14615,103636
20220630,0931,14615,14640,14610,14640,154403
20220630,0932,14640,14645,14600,14600,161213
20220630,0933,14605,14615,14585,14590,65031
20220630,0934,14595,14615,14580,14615,45884
20220630,0935,14615,14615,14585,14590,55273
20220630,0936,14585,14595,14575,14575,43709
20220630,0937,14575,14585,14565,14570,127339
20220630,0938,14580,14600,14575,14600,33689
20220630,0939,14600,14630,14600,14625,206415
20220630,0940,14620,14640,14610,14620,99349
20220630,0941,14620,14655,14620,14650,181046
20220630,0942,14650,14660,14630,14645,101210
20220630,0943,14645,14685,14645,14675,129123
20220630,0944,14680,14680,14655,14665,131933
20220630,0945,14665,14680,14640,14645,68890
20220630,0946,14645,14655,14635,14635,68972
20220630,0947,14635,14665,14630,14660,85395
20220630,0948,14660,14675,14655,14670,76611
20220630,0949,14670,14685,14650,14655,141576
20220630,0950,14655,14660,14625,14630,127375
20220630,0951,14630,14630,14610,14615,101171
20220630,0952,14615,14625,14605,14625,147403
20220630,0953,14625,14645,14625,14640,20886
20220630,0954,14640,14655,14635,14640,43462
20220630,0955,14640,14640,14605,14610,78068
20220630,0956,14610,14615,14595,14605,117048
20220630,0957,14605,14625,14595,14620,99456
20220630,0958,14625,14635,14615,14615,25908
20220630,0959,14615,14640,14610,14635,34122
20220630,1000,14635,14640,14625,14630,21991
20220630,1001,14630,14630,14575,14575,127225
20220630,1002,14575,14590,14560,14565,105329
20220630,1003,14565,14585,14565,14570,52751
20220630,1004,14570,14570,14535,14550,178925
20220630,1005,14545,14575,14545,14565,81408
20220630,1006,14565,14595,14565,14590,162438
20220630,1007,14590,14590,14560,14565,65644
20220630,1008,14565,14570,14555,14555,108700
20220630,1009,14555,14580,14555,14555,63236
20220630,1010,14555,14555,14535,14535,122705
20220630,1011,14535,14560,14535,14555,68744
20220630,1012,14555,14555,14540,14550,67671
20220630,1013,14550,14565,14540,14550,85010
20220630,1014,14545,14550,14530,14540,54296
20220630,1015,14535,14555,14525,14550,80788
20220630,1016,14550,14550,14525,14530,67185
20220630,1017,14535,14535,14510,14510,250122
20220630,1018,14520,14525,14500,14500,203765
20220630,1019,14505,14520,14500,14500,157802
20220630,1020,14505,14515,14500,14515,126245
20220630,1021,14510,14530,14510,14530,443494
20220630,1022,14530,14545,14530,14540,145489
20220630,1023,14540,14555,14535,14535,170378
20220630,1024,14535,14535,14500,14505,83359
20220630,1025,14505,14515,14505,14515,55716
20220630,1026,14515,14525,14510,14515,62974
20220630,1027,14515,14520,14505,14515,88192
20220630,1028,14515,14520,14480,14485,246145
20220630,1029,14485,14510,14480,14510,181418
20220630,1030,14505,14540,14505,14535,173217
20220630,1031,14535,14550,14520,14545,118160
20220630,1032,14540,14560,14535,14555,64733
20220630,1033,14550,14560,14540,14550,109922
20220630,1034,14545,14555,14545,14550,59258
20220630,1035,14550,14570,14545,14550,121844
20220630,1036,14550,14555,14535,14550,75859
20220630,1037,14555,14575,14555,14565,93214
20220630,1038,14570,14590,14570,14585,112412
20220630,1039,14580,14585,14570,14570,63345
20220630,1040,14565,14605,14565,14595,93884
20220630,1041,14595,14595,14575,14585,47160
20220630,1042,14580,14595,14575,14595,10982
20220630,1043,14595,14605,14585,14585,81888
20220630,1044,14585,14590,14550,14560,264898
20220630,1045,14565,14585,14560,14580,23028
20220630,1046,14580,14595,14575,14590,39400
20220630,1047,14590,14595,14580,14580,32610
20220630,1048,14580,14590,14575,14580,17470
20220630,1049,14580,14600,14580,14595,127623
20220630,1050,14590,14610,14590,14605,58318
20220630,1051,14605,14630,14605,14630,44708
20220630,1052,14630,14630,14615,14615,148513
20220630,1053,14610,14615,14590,14590,45490
20220630,1054,14600,14600,14580,14590,60790
20220630,1055,14590,14590,14580,14580,58816
20220630,1056,14585,14585,14565,14580,88281
20220630,1057,14580,14595,14580,14580,63221
20220630,1058,14575,14580,14560,14565,54108
20220630,1059,14565,14565,14550,14550,47534
20220630,1100,14555,14565,14550,14555,15812
20220630,1101,14550,14580,14550,14560,118328
20220630,1102,14560,14560,14540,14540,73597
20220630,1103,14540,14565,14540,14560,23784
20220630,1104,14560,14560,14540,14550,93260
20220630,1105,14550,14565,14550,14560,16234
20220630,1106,14565,14575,14555,14575,41279
20220630,1107,14570,14580,14560,14580,26466
20220630,1108,14580,14595,14580,14590,125758
20220630,1109,14595,14605,14590,14600,29298
20220630,1110,14600,14605,14595,14600,23067
20220630,1111,14600,14605,14585,14595,20369
20220630,1112,14595,14600,14585,14595,81861
20220630,1113,14595,14615,14595,14610,34070
20220630,1114,14610,14615,14600,14605,17147
20220630,1115,14600,14610,14590,14595,11410
20220630,1116,14600,14605,14580,14585,24826
20220630,1117,14585,14585,14565,14570,30354
20220630,1118,14570,14570,14555,14555,42649
20220630,1119,14560,14570,14555,14570,89762
20220630,1120,14565,14575,14560,14565,42869
20220630,1121,14565,14580,14565,14575,25813
20220630,1122,14575,14610,14570,14610,38996
20220630,1123,14605,14610,14595,14600,70082
20220630,1124,14595,14600,14585,14585,25963
20220630,1125,14585,14590,14575,14590,33648
20220630,1126,14595,14600,14585,14590,35056
20220630,1127,14590,14600,14590,14595,11620
20220630,1128,14595,14615,14590,14615,45646
20220630,1129,14615,14625,14615,14615,31742
20220630,1130,14620,14630,14615,14625,51892
20220630,1131,14625,14640,14625,14625,33759
20220630,1132,14625,14635,14615,14615,18868
20220630,1133,14620,14630,14620,14620,5885
20220630,1134,14620,14630,14615,14630,17909
20220630,1135,14630,14635,14605,14615,29256
20220630,1136,14615,14630,14610,14615,17506
20220630,1137,14615,14625,14610,14615,7976
20220630,1138,14610,14615,14600,14610,19825
20220630,1139,14610,14610,14595,14595,53020
20220630,1140,14595,14605,14590,14595,10151
20220630,1141,14595,14610,14590,14605,10589
20220630,1142,14605,14615,14600,14600,16063
20220630,1143,14605,14620,14605,14615,9674
20220630,1144,14610,14610,14600,14605,43178
20220630,1145,14605,14615,14605,14615,10107
20220630,1146,14615,14625,14605,14605,40787
20220630,1147,14605,14605,14600,14605,12971
20220630,1148,14605,14605,14600,14605,7168
20220630,1149,14605,14605,14585,14595,50825
20220630,1150,14590,14595,14580,14585,12329
20220630,1151,14585,14590,14585,14585,28924
20220630,1152,14580,14595,14580,14595,8840
20220630,1153,14600,14610,14600,14605,10981
20220630,1154,14605,14610,14600,14610,69619
20220630,1155,14605,14610,14600,14610,7408
20220630,1156,14610,14635,14610,14630,47515
20220630,1157,14635,14645,14630,14645,77909
20220630,1158,14645,14645,14630,14630,51929
20220630,1159,14635,14645,14635,14640,24365
20220630,1200,14640,14640,14635,14640,12909
20220630,1201,14640,14650,14635,14650,64787
20220630,1202,14655,14655,14635,14635,48426
20220630,1203,14635,14660,14635,14655,28039
20220630,1204,14655,14660,14645,14650,31391
20220630,1205,14650,14665,14650,14655,54002
20220630,1206,14660,14660,14640,14645,15256
20220630,1207,14650,14650,14635,14640,44512
20220630,1208,14640,14640,14625,14625,36690
20220630,1209,14625,14625,14615,14620,19428
20220630,1210,14620,14620,14615,14620,42971
20220630,1211,14620,14630,14620,14630,73277
20220630,1212,14630,14630,14605,14610,55638
20220630,1213,14605,14610,14600,14610,35564
20220630,1214,14610,14610,14605,14605,67090
20220630,1215,14605,14615,14600,14605,16372
20220630,1216,14605,14620,14605,14615,19127
20220630,1217,14620,14635,14615,14615,125852
20220630,1218,14615,14620,14605,14605,35069
20220630,1219,14605,14605,14590,14595,58371
20220630,1220,14595,14600,14590,14595,8296
20220630,1221,14600,14605,14595,14600,10140
20220630,1222,14600,14600,14585,14590,53638
20220630,1223,14590,14610,14590,14610,54330
20220630,1224,14610,14610,14600,14605,17268
20220630,1225,14605,14615,14595,14610,47541
20220630,1226,14605,14610,14600,14610,27286
20220630,1227,14610,14610,14600,14610,5863
20220630,1228,14610,14620,14605,14610,34660
20220630,1229,14610,14615,14610,14610,2939
20220630,1230,14610,14615,14605,14610,5141
20220630,1231,14610,14615,14600,14605,17229
20220630,1232,14605,14605,14575,14580,65270
20220630,1233,14580,14585,14575,14580,24275
20220630,1234,14580,14585,14570,14570,41456
20220630,1235,14570,14575,14560,14560,45025
20220630,1236,14560,14575,14560,14575,33702
20220630,1237,14570,14575,14560,14565,45714
20220630,1238,14565,14570,14550,14555,41861
20220630,1239,14555,14560,14550,14550,56469
20220630,1240,14555,14560,14550,14560,35266
20220630,1241,14560,14560,14540,14550,64610
20220630,1242,14550,14555,14540,14545,92298
20220630,1243,14550,14550,14535,14535,86203
20220630,1244,14535,14545,14530,14545,130010
20220630,1245,14545,14555,14545,14545,43152
20220630,1246,14545,14545,14535,14535,66227
20220630,1247,14535,14540,14525,14535,87377
20220630,1248,14535,14535,14520,14525,100409
20220630,1249,14525,14535,14520,14525,31343
20220630,1250,14530,14530,14520,14520,88512
20220630,1251,14525,14535,14520,14535,76319
20220630,1252,14535,14540,14530,14535,98670
20220630,1253,14540,14540,14530,14535,27361
20220630,1254,14530,14540,14530,14535,14786
20220630,1255,14535,14535,14525,14535,24522
20220630,1256,14540,14545,14535,14535,8732
20220630,1257,14540,14550,14540,14545,64043
20220630,1258,14545,14555,14540,14550,45055
20220630,1259,14555,14555,14550,14550,35599
20220630,1300,14550,14555,14535,14545,50935
20220630,1301,14540,14545,14530,14540,36103
20220630,1302,14540,14545,14535,14545,28921
20220630,1303,14545,14550,14545,14550,4907
20220630,1304,14545,14545,14525,14530,42329
20220630,1305,14535,14535,14530,14535,42337
20220630,1306,14535,14540,14520,14520,34986
20220630,1307,14525,14535,14525,14530,14066
20220630,1308,14535,14535,14515,14520,35334
20220630,1309,14520,14535,14520,14520,11139
20220630,1310,14520,14525,14510,14515,57609
20220630,1311,14515,14530,14505,14525,198633
20220630,1312,14525,14530,14525,14525,35143
20220630,1313,14530,14550,14530,14545,74197
20220630,1314,14545,14550,14535,14540,10106
20220630,1315,14545,14550,14540,14545,35837
20220630,1316,14545,14550,14535,14545,28651
20220630,1317,14545,14550,14545,14545,10065
20220630,1318,14545,14545,14540,14545,11252
20220630,1319,14550,14560,14550,14555,53436
20220630,1320,14560,14570,14550,14565,40526
20220630,1321,14565,14565,14555,14555,22517
20220630,1322,14555,14560,14540,14545,26428
20220630,1323,14545,14545,14535,14535,36533
20220630,1324,14540,14550,14540,14545,17013
20220630,1325,14545,14555,14540,14550,24931
20220630,1326,14550,14555,14545,14545,13875
20220630,1327,14550,14565,14545,14545,33127
20220630,1328,14545,14550,14540,14545,24398
20220630,1329,14545,14545,14530,14535,56011
20220630,1330,14535,14540,14530,14530,14223
20220630,1331,14530,14540,14525,14535,36294
20220630,1332,14540,14545,14535,14545,23170
20220630,1333,14545,14545,14530,14530,28435
20220630,1334,14530,14530,14515,14520,114962
20220630,1335,14520,14525,14515,14525,89393
20220630,1336,14525,14530,14520,14525,99882
20220630,1337,14520,14520,14505,14510,158592
20220630,1338,14510,14515,14500,14505,110729
20220630,1339,14505,14505,14480,14490,291992
20220630,1340,14490,14505,14490,14495,43864
20220630,1341,14500,14505,14495,14500,38173
20220630,1342,14500,14500,14490,14495,15812
20220630,1343,14495,14510,14490,14495,31091
20220630,1344,14495,14505,14495,14500,21772
20220630,1345,14500,14515,14500,14510,77450
20220630,1346,14515,14520,14510,14515,45554
20220630,1347,14515,14515,14500,14500,53354
20220630,1348,14505,14520,14495,14515,63280
20220630,1349,14520,14525,14515,14520,74687
20220630,1350,14520,14520,14505,14510,13444
20220630,1351,14510,14510,14495,14495,41203
20220630,1352,14500,14500,14490,14495,45134
20220630,1353,14495,14500,14480,14490,144233
20220630,1354,14490,14495,14485,14490,33494
20220630,1355,14490,14490,14465,14470,187108
20220630,1356,14465,14475,14460,14465,81630
20220630,1357,14465,14470,14445,14460,263883
20220630,1358,14455,14455,14445,14450,117678
20220630,1359,14450,14455,14440,14450,65700
20220630,1400,14450,14465,14450,14465,82385
20220630,1401,14460,14485,14460,14480,198813
20220630,1402,14485,14485,14465,14475,112309
20220630,1403,14470,14475,14460,14470,68631
20220630,1404,14465,14485,14465,14480,50220
20220630,1405,14480,14490,14475,14485,114619
20220630,1406,14485,14490,14475,14480,11730
20220630,1407,14480,14500,14480,14495,57070
20220630,1408,14490,14490,14475,14475,50536
20220630,1409,14475,14480,14470,14475,27534
20220630,1410,14480,14500,14480,14500,26492
20220630,1411,14500,14530,14500,14525,242078
20220630,1412,14525,14535,14520,14525,137330
20220630,1413,14520,14525,14515,14515,34140
20220630,1414,14515,14530,14515,14525,81956
20220630,1415,14525,14530,14520,14530,80069
20220630,1416,14530,14535,14525,14530,23115
20220630,1417,14525,14525,14510,14520,47083
20220630,1418,14520,14520,14510,14510,22533
20220630,1419,14515,14515,14500,14500,35017
20220630,1420,14495,14505,14485,14495,31159
20220630,1421,14495,14500,14480,14480,41291
20220630,1422,14480,14480,14460,14470,96719
20220630,1423,14470,14480,14465,14475,43964
20220630,1424,14475,14475,14460,14470,122636
20220630,1425,14470,14475,14465,14475,42832
20220630,1426,14475,14480,14425,14425,369243
20220630,1427,14425,14430,14410,14425,206051
20220630,1428,14425,14425,14410,14415,110637
20220630,1429,14415,14435,14410,14430,36546
20220630,1430,14425,14430,14415,14425,31809
20220630,1431,14420,14425,14410,14410,184586
20220630,1432,14410,14410,14395,14400,312855
20220630,1433,14405,14405,14380,14380,269649
20220630,1434,14380,14390,14375,14380,110788
20220630,1435,14380,14380,14370,14375,194345
20220630,1436,14375,14380,14355,14370,259366
20220630,1437,14370,14370,14350,14355,113260
20220630,1438,14355,14355,14340,14345,165649
20220630,1439,14345,14365,14345,14360,61274
20220630,1440,14355,14380,14355,14375,211247
20220630,1441,14375,14375,14365,14365,123915
20220630,1442,14365,14365,14345,14350,73413
20220630,1443,14355,14365,14350,14360,69155
20220630,1444,14355,14365,14345,14350,116879
20220630,1445,14345,14350,14335,14340,158836
20220630,1446,14340,14370,14340,14370,223875
20220630,1447,14370,14380,14360,14380,68178
20220630,1448,14380,14380,14365,14370,36486
20220630,1449,14375,14380,14370,14380,69594
20220630,1450,14380,14385,14365,14370,123994
20220630,1451,14370,14395,14365,14385,100871
20220630,1452,14390,14390,14380,14380,40545
20220630,1453,14380,14390,14380,14385,156764
20220630,1454,14385,14385,14375,14385,40155
20220630,1455,14385,14390,14370,14375,43772
20220630,1456,14375,14385,14370,14385,121636
20220630,1457,14385,14395,14380,14395,99053
20220630,1458,14390,14410,14390,14405,177890
20220630,1459,14405,14410,14390,14390,169089
20220630,1500,14390,14405,14385,14395,130560
20220630,1501,14395,14410,14390,14395,50576
20220630,1502,14390,14395,14380,14380,33543
20220630,1503,14375,14385,14370,14385,43110
20220630,1504,14380,14390,14380,14390,36346
20220630,1505,14390,14390,14365,14370,126123
20220630,1506,14365,14380,14365,14370,48760
20220630,1507,14370,14385,14365,14380,22479
20220630,1508,14375,14380,14360,14360,38750
20220630,1509,14360,14370,14355,14360,79018
20220630,1510,14355,14365,14340,14345,147260
20220630,1511,14340,14350,14335,14335,167239
20220630,1512,14335,14345,14330,14335,73682
20220630,1513,14335,14335,14325,14330,84566
20220630,1514,14325,14345,14320,14325,86930
20220630,1515,14325,14330,14315,14320,124059
20220630,1516,14320,14345,14320,14345,71706
20220630,1517,14345,14345,14335,14340,37676
20220630,1518,14340,14345,14330,14340,66411
20220630,1519,14340,14350,14330,14330,118456
20220630,1520,14335,14335,14325,14330,95361
20220630,1530,14305,14305,14305,14305,543324