날짜,시간,시가,고가,저가,종가,거래량
20220708,0901,14580,14625,14560,14615,854630
20220708,0902,14610,14640,14595,14640,578260
20220708,0903,14635,14675,14630,14665,417670
20220708,0904,14665,14690,14635,14640,434282
20220708,0905,14645,14650,14600,14615,302802
20220708,0906,14610,14610,14580,14585,276383
20220708,0907,14585,14625,14575,14600,207033
20220708,0908,14605,14605,14575,14585,122789
20220708,0909,14580,14580,14550,14560,227759
20220708,0910,14560,14585,14545,14575,187487
20220708,0911,14575,14600,14565,14600,320656
20220708,0912,14595,14600,14555,14555,208633
20220708,0913,14555,14565,14535,14565,273038
20220708,0914,14565,14585,14565,14570,71133
20220708,0915,14575,14600,14570,14585,267950
20220708,0916,14585,14610,14560,14595,250629
20220708,0917,14590,14620,14580,14615,157904
20220708,0918,14615,14625,14585,14605,161413
20220708,0919,14600,14625,14585,14595,220753
20220708,0920,14600,14615,14585,14615,170791
20220708,0921,14615,14630,14595,14630,336957
20220708,0922,14630,14635,14605,14625,187259
20220708,0923,14620,14625,14600,14620,153201
20220708,0924,14620,14630,14610,14615,99490
20220708,0925,14620,14635,14610,14635,168100
20220708,0926,14630,14640,14610,14620,127996
20220708,0927,14620,14625,14560,14565,251287
20220708,0928,14565,14595,14560,14590,106546
20220708,0929,14585,14590,14570,14575,68757
20220708,0930,14575,14585,14560,14565,222205
20220708,0931,14560,14570,14550,14560,202764
20220708,0932,14555,14560,14540,14545,192795
20220708,0933,14545,14560,14525,14540,259943
20220708,0934,14535,14565,14530,14550,148957
20220708,0935,14545,14570,14545,14570,95216
20220708,0936,14570,14580,14560,14575,40435
20220708,0937,14570,14590,14565,14570,145666
20220708,0938,14570,14595,14565,14590,115206
20220708,0939,14590,14590,14570,14585,52146
20220708,0940,14585,14605,14585,14590,151132
20220708,0941,14590,14620,14585,14610,313373
20220708,0942,14610,14640,14610,14630,257802
20220708,0943,14630,14640,14620,14635,94144
20220708,0944,14635,14645,14625,14645,133769
20220708,0945,14645,14670,14635,14665,177610
20220708,0946,14660,14680,14660,14675,212422
20220708,0947,14680,14720,14680,14710,578149
20220708,0948,14715,14725,14705,14720,115184
20220708,0949,14720,14730,14705,14725,183453
20220708,0950,14725,14735,14715,14725,134972
20220708,0951,14730,14740,14720,14730,142539
20220708,0952,14720,14735,14715,14715,101937
20220708,0953,14715,14730,14705,14710,224790
20220708,0954,14710,14740,14710,14740,197988
20220708,0955,14740,14745,14720,14730,246272
20220708,0956,14735,14745,14725,14725,168200
20220708,0957,14725,14770,14725,14765,177725
20220708,0958,14760,14780,14760,14770,225016
20220708,0959,14765,14780,14760,14780,117890
20220708,1000,14780,14795,14775,14795,235158
20220708,1001,14795,14805,14790,14800,243527
20220708,1002,14795,14795,14770,14790,181129
20220708,1003,14785,14785,14760,14770,175158
20220708,1004,14765,14770,14755,14765,141954
20220708,1005,14765,14775,14755,14755,60033
20220708,1006,14760,14780,14750,14780,83070
20220708,1007,14780,14785,14770,14780,125493
20220708,1008,14780,14780,14765,14765,74296
20220708,1009,14765,14770,14745,14755,100176
20220708,1010,14755,14775,14755,14760,94244
20220708,1011,14760,14775,14755,14765,47633
20220708,1012,14760,14770,14755,14760,56650
20220708,1013,14760,14775,14760,14770,53061
20220708,1014,14770,14775,14755,14760,63155
20220708,1015,14760,14765,14750,14755,79894
20220708,1016,14760,14765,14740,14760,70703
20220708,1017,14760,14795,14760,14790,148753
20220708,1018,14785,14785,14770,14780,103862
20220708,1019,14780,14790,14775,14785,44791
20220708,1020,14780,14780,14765,14770,87487
20220708,1021,14770,14775,14765,14770,17553
20220708,1022,14770,14785,14770,14785,33944
20220708,1023,14785,14790,14760,14760,104469
20220708,1024,14760,14770,14755,14760,41362
20220708,1025,14760,14765,14750,14755,24088
20220708,1026,14755,14760,14745,14750,24364
20220708,1027,14745,14755,14740,14750,117188
20220708,1028,14745,14755,14740,14750,54903
20220708,1029,14745,14755,14735,14735,66732
20220708,1030,14735,14735,14725,14730,98346
20220708,1031,14730,14745,14730,14735,34373
20220708,1032,14740,14745,14720,14720,35108
20220708,1033,14720,14725,14700,14710,112402
20220708,1034,14705,14710,14690,14700,176322
20220708,1035,14700,14705,14680,14695,82512
20220708,1036,14690,14705,14690,14700,64663
20220708,1037,14705,14705,14685,14695,103546
20220708,1038,14695,14705,14690,14705,25843
20220708,1039,14705,14715,14695,14710,51675
20220708,1040,14715,14730,14710,14720,66717
20220708,1041,14715,14725,14710,14720,41896
20220708,1042,14720,14735,14715,14730,72621
20220708,1043,14730,14745,14730,14740,134051
20220708,1044,14745,14765,14740,14765,114583
20220708,1045,14760,14795,14760,14785,389957
20220708,1046,14790,14795,14770,14775,152575
20220708,1047,14775,14775,14760,14760,105986
20220708,1048,14765,14765,14740,14745,62369
20220708,1049,14740,14745,14735,14740,53946
20220708,1050,14740,14745,14735,14740,39967
20220708,1051,14740,14750,14735,14750,62090
20220708,1052,14750,14750,14715,14715,82697
20220708,1053,14715,14720,14695,14715,64240
20220708,1054,14715,14715,14695,14695,52490
20220708,1055,14695,14710,14695,14700,50225
20220708,1056,14700,14720,14695,14720,50544
20220708,1057,14715,14725,14710,14720,31476
20220708,1058,14725,14725,14715,14715,29889
20220708,1059,14710,14710,14685,14685,98473
20220708,1100,14685,14700,14685,14695,48786
20220708,1101,14695,14730,14695,14725,69485
20220708,1102,14730,14735,14725,14735,114526
20220708,1103,14730,14745,14730,14740,31253
20220708,1104,14735,14745,14720,14745,42457
20220708,1105,14745,14750,14730,14730,44409
20220708,1106,14730,14730,14715,14715,30188
20220708,1107,14720,14720,14705,14705,40879
20220708,1108,14705,14705,14680,14685,127798
20220708,1109,14680,14700,14680,14695,19657
20220708,1110,14695,14700,14685,14690,23181
20220708,1111,14685,14715,14685,14710,26562
20220708,1112,14710,14710,14695,14700,23937
20220708,1113,14700,14725,14700,14725,20403
20220708,1114,14715,14725,14710,14725,37643
20220708,1115,14720,14730,14710,14730,21902
20220708,1116,14730,14735,14715,14715,28083
20220708,1117,14710,14715,14705,14705,13705
20220708,1118,14700,14700,14690,14695,13111
20220708,1119,14695,14705,14690,14705,28026
20220708,1120,14705,14715,14690,14695,14228
20220708,1121,14695,14710,14695,14695,18298
20220708,1122,14700,14715,14695,14715,13386
20220708,1123,14715,14720,14715,14720,24631
20220708,1124,14720,14730,14715,14725,18483
20220708,1125,14725,14735,14720,14735,65587
20220708,1126,14725,14740,14715,14730,112839
20220708,1127,14730,14750,14730,14745,84548
20220708,1128,14750,14755,14745,14750,84180
20220708,1129,14750,14755,14750,14750,60684
20220708,1130,14750,14765,14750,14760,77908
20220708,1131,14760,14775,14760,14770,89392
20220708,1132,14770,14770,14750,14750,88004
20220708,1133,14750,14760,14750,14755,114139
20220708,1134,14760,14760,14745,14755,73201
20220708,1135,14750,14750,14735,14740,34051
20220708,1136,14740,14745,14725,14745,121520
20220708,1137,14745,14755,14740,14750,84534
20220708,1138,14755,14755,14745,14755,34538
20220708,1139,14755,14755,14740,14750,29949
20220708,1140,14755,14755,14745,14755,31908
20220708,1141,14755,14760,14750,14755,13729
20220708,1142,14755,14765,14750,14760,17624
20220708,1143,14760,14770,14755,14770,53142
20220708,1144,14770,14770,14760,14760,42115
20220708,1145,14760,14765,14745,14745,73991
20220708,1146,14740,14745,14715,14730,75084
20220708,1147,14725,14730,14700,14715,67165
20220708,1148,14715,14735,14715,14720,34611
20220708,1149,14715,14715,14695,14695,76984
20220708,1150,14695,14705,14690,14700,30012
20220708,1151,14700,14705,14690,14695,59922
20220708,1152,14695,14705,14690,14695,66260
20220708,1153,14695,14695,14685,14690,59018
20220708,1154,14690,14700,14685,14690,39946
20220708,1155,14690,14695,14680,14685,57963
20220708,1156,14685,14690,14680,14685,45193
20220708,1157,14685,14685,14645,14650,142393
20220708,1158,14650,14655,14625,14630,120175
20220708,1159,14630,14645,14610,14615,194412
20220708,1200,14620,14625,14600,14615,170649
20220708,1201,14615,14615,14580,14585,257227
20220708,1202,14585,14605,14580,14585,146233
20220708,1203,14585,14585,14570,14575,179965
20220708,1204,14575,14575,14545,14555,229290
20220708,1205,14550,14565,14545,14565,285719
20220708,1206,14565,14565,14545,14565,100391
20220708,1207,14560,14560,14540,14550,110476
20220708,1208,14555,14570,14550,14570,125854
20220708,1209,14570,14575,14550,14570,119680
20220708,1210,14575,14580,14560,14570,51473
20220708,1211,14570,14575,14560,14565,38959
20220708,1212,14565,14580,14560,14580,41231
20220708,1213,14580,14610,14580,14610,208576
20220708,1214,14610,14615,14600,14610,147928
20220708,1215,14610,14610,14595,14600,55054
20220708,1216,14600,14610,14595,14605,53422
20220708,1217,14605,14620,14605,14610,49519
20220708,1218,14615,14615,14600,14610,21739
20220708,1219,14605,14620,14605,14615,57679
20220708,1220,14615,14635,14615,14630,128377
20220708,1221,14630,14635,14625,14630,93719
20220708,1222,14635,14635,14620,14620,56170
20220708,1223,14620,14635,14605,14635,47526
20220708,1224,14635,14640,14620,14620,70586
20220708,1225,14620,14625,14610,14615,40992
20220708,1226,14615,14625,14615,14625,52127
20220708,1227,14625,14630,14610,14610,53690
20220708,1228,14610,14620,14605,14620,69396
20220708,1229,14615,14620,14600,14600,31909
20220708,1230,14600,14605,14590,14595,114498
20220708,1231,14600,14615,14595,14615,55255
20220708,1232,14610,14630,14605,14630,67897
20220708,1233,14630,14635,14620,14635,20322
20220708,1234,14635,14650,14630,14630,178291
20220708,1235,14635,14635,14620,14625,29613
20220708,1236,14620,14625,14615,14615,45556
20220708,1237,14615,14635,14610,14630,26177
20220708,1238,14635,14640,14630,14630,27644
20220708,1239,14630,14640,14630,14640,12915
20220708,1240,14640,14650,14635,14640,83998
20220708,1241,14640,14645,14630,14630,43000
20220708,1242,14630,14630,14625,14625,15594
20220708,1243,14625,14625,14610,14615,20324
20220708,1244,14615,14615,14600,14605,59523
20220708,1245,14605,14610,14600,14605,10794
20220708,1246,14600,14610,14595,14605,78918
20220708,1247,14605,14610,14590,14590,44321
20220708,1248,14595,14600,14590,14595,85019
20220708,1249,14595,14620,14595,14620,161055
20220708,1250,14615,14630,14615,14620,80815
20220708,1251,14620,14630,14615,14615,69704
20220708,1252,14615,14620,14600,14600,41918
20220708,1253,14600,14600,14590,14595,174118
20220708,1254,14595,14610,14595,14600,61139
20220708,1255,14600,14620,14600,14610,26069
20220708,1256,14615,14615,14600,14600,12211
20220708,1257,14600,14610,14590,14595,55629
20220708,1258,14595,14595,14590,14590,14018
20220708,1259,14590,14590,14575,14580,103111
20220708,1300,14580,14580,14570,14570,37927
20220708,1301,14580,14585,14570,14585,47828
20220708,1302,14585,14600,14580,14595,30538
20220708,1303,14595,14600,14585,14595,21182
20220708,1304,14595,14605,14585,14585,28314
20220708,1305,14595,14615,14585,14610,74212
20220708,1306,14610,14615,14600,14610,18802
20220708,1307,14610,14615,14605,14615,46405
20220708,1308,14615,14615,14595,14595,42041
20220708,1309,14595,14605,14595,14605,19398
20220708,1310,14605,14620,14605,14610,19340
20220708,1311,14605,14610,14605,14610,16604
20220708,1312,14610,14615,14605,14605,11067
20220708,1313,14610,14620,14610,14620,56699
20220708,1314,14615,14620,14610,14610,18059
20220708,1315,14610,14610,14605,14610,7972
20220708,1316,14610,14610,14590,14600,89477
20220708,1317,14600,14600,14590,14590,100059
20220708,1318,14590,14590,14580,14585,22022
20220708,1319,14580,14585,14570,14570,80057
20220708,1320,14570,14570,14550,14550,128974
20220708,1321,14550,14570,14550,14565,22305
20220708,1322,14560,14575,14560,14575,39332
20220708,1323,14570,14580,14560,14565,52780
20220708,1324,14565,14575,14560,14570,8632
20220708,1325,14570,14580,14570,14580,19058
20220708,1326,14580,14585,14575,14585,16266
20220708,1327,14585,14585,14575,14575,15143
20220708,1328,14570,14590,14570,14575,15798
20220708,1329,14575,14575,14560,14565,22617
20220708,1330,14570,14575,14565,14565,14891
20220708,1331,14565,14595,14565,14585,47980
20220708,1332,14590,14590,14580,14590,42115
20220708,1333,14585,14595,14585,14595,53610
20220708,1334,14595,14595,14585,14590,26311
20220708,1335,14590,14595,14580,14585,9839
20220708,1336,14585,14595,14580,14580,50049
20220708,1337,14580,14595,14575,14595,33092
20220708,1338,14600,14610,14595,14605,82271
20220708,1339,14605,14605,14595,14600,29568
20220708,1340,14600,14605,14595,14595,16313
20220708,1341,14595,14605,14590,14590,10006
20220708,1342,14590,14595,14590,14590,8555
20220708,1343,14590,14600,14585,14585,37228
20220708,1344,14590,14605,14590,14600,15294
20220708,1345,14600,14600,14590,14600,7187
20220708,1346,14600,14605,14590,14595,35740
20220708,1347,14595,14600,14590,14595,7162
20220708,1348,14600,14610,14595,14610,49255
20220708,1349,14610,14620,14605,14620,78566
20220708,1350,14620,14620,14610,14615,48691
20220708,1351,14615,14620,14605,14610,58406
20220708,1352,14615,14620,14610,14615,52672
20220708,1353,14615,14630,14610,14630,59369
20220708,1354,14630,14635,14625,14625,54261
20220708,1355,14630,14635,14625,14630,22836
20220708,1356,14635,14660,14635,14655,205356
20220708,1357,14655,14665,14650,14660,66549
20220708,1358,14660,14665,14655,14660,85045
20220708,1359,14660,14665,14655,14665,44124
20220708,1400,14665,14670,14655,14665,70128
20220708,1401,14665,14670,14660,14665,132796
20220708,1402,14670,14685,14665,14680,167098
20220708,1403,14680,14680,14665,14665,61361
20220708,1404,14660,14675,14655,14665,198456
20220708,1405,14665,14670,14655,14660,38621
20220708,1406,14660,14670,14655,14660,53798
20220708,1407,14660,14660,14650,14655,75823
20220708,1408,14660,14675,14660,14670,35975
20220708,1409,14670,14670,14655,14665,24058
20220708,1410,14665,14675,14660,14670,44323
20220708,1411,14675,14695,14670,14690,105861
20220708,1412,14690,14695,14685,14690,31389
20220708,1413,14690,14690,14680,14680,45405
20220708,1414,14680,14690,14665,14670,28626
20220708,1415,14665,14665,14650,14650,61757
20220708,1416,14650,14660,14645,14655,113409
20220708,1417,14655,14665,14650,14665,20422
20220708,1418,14665,14675,14660,14660,63248
20220708,1419,14665,14665,14645,14645,28005
20220708,1420,14645,14655,14640,14650,20111
20220708,1421,14650,14650,14635,14640,45896
20220708,1422,14635,14645,14625,14625,60259
20220708,1423,14625,14630,14610,14610,30530
20220708,1424,14605,14610,14595,14605,67379
20220708,1425,14605,14615,14600,14605,30176
20220708,1426,14610,14625,14610,14620,44689
20220708,1427,14620,14635,14620,14625,58191
20220708,1428,14625,14640,14625,14640,15649
20220708,1429,14640,14640,14620,14625,24886
20220708,1430,14630,14635,14620,14625,6003
20220708,1431,14625,14625,14600,14605,58940
20220708,1432,14605,14615,14600,14615,47280
20220708,1433,14610,14620,14605,14615,18728
20220708,1434,14615,14620,14605,14620,35964
20220708,1435,14620,14620,14610,14620,17038
20220708,1436,14615,14630,14610,14630,25075
20220708,1437,14630,14650,14630,14645,145689
20220708,1438,14645,14650,14625,14625,178497
20220708,1439,14625,14630,14615,14620,55550
20220708,1440,14615,14615,14605,14605,32156
20220708,1441,14600,14600,14585,14595,66272
20220708,1442,14595,14615,14590,14600,60072
20220708,1443,14605,14610,14590,14590,33543
20220708,1444,14590,14590,14565,14580,78395
20220708,1445,14585,14585,14570,14575,27731
20220708,1446,14575,14580,14565,14580,44668
20220708,1447,14580,14590,14580,14585,9570
20220708,1448,14585,14585,14575,14575,25563
20220708,1449,14575,14580,14565,14580,67696
20220708,1450,14580,14600,14580,14595,61627
20220708,1451,14595,14595,14585,14585,41078
20220708,1452,14580,14580,14570,14575,58175
20220708,1453,14570,14570,14555,14555,54628
20220708,1454,14555,14555,14545,14550,105163
20220708,1455,14550,14560,14540,14550,101914
20220708,1456,14555,14565,14545,14560,35905
20220708,1457,14570,14570,14555,14565,59394
20220708,1458,14565,14575,14565,14570,29816
20220708,1459,14575,14585,14575,14585,22092
20220708,1500,14580,14590,14575,14580,34862
20220708,1501,14580,14595,14575,14590,99433
20220708,1502,14595,14600,14590,14600,44750
20220708,1503,14600,14600,14590,14590,4141
20220708,1504,14590,14600,14580,14600,17244
20220708,1505,14595,14600,14585,14600,25291
20220708,1506,14595,14600,14580,14580,5726
20220708,1507,14585,14585,14570,14570,42027
20220708,1508,14575,14575,14565,14565,51105
20220708,1509,14570,14580,14560,14560,39495
20220708,1510,14560,14565,14550,14555,21471
20220708,1511,14555,14565,14555,14560,46343
20220708,1512,14560,14570,14560,14565,51961
20220708,1513,14565,14585,14565,14565,50023
20220708,1514,14565,14570,14560,14565,12489
20220708,1515,14565,14585,14560,14580,81329
20220708,1516,14580,14585,14575,14580,81913
20220708,1517,14580,14595,14575,14575,190743
20220708,1518,14580,14585,14560,14565,47140
20220708,1519,14565,14570,14550,14555,50404
20220708,1520,14555,14560,14545,14555,116436
20220708,1530,14520,14520,14520,14520,405115