날짜,시간,시가,고가,저가,종가,거래량
20220624,0901,14255,14320,14255,14275,853466
20220624,0902,14275,14290,14230,14260,483182
20220624,0903,14260,14330,14260,14310,585515
20220624,0904,14310,14315,14265,14285,415618
20220624,0905,14285,14320,14245,14275,197781
20220624,0906,14275,14290,14215,14245,277472
20220624,0907,14245,14255,14180,14185,318267
20220624,0908,14190,14280,14180,14275,257460
20220624,0909,14275,14290,14250,14285,235096
20220624,0910,14295,14340,14270,14320,345515
20220624,0911,14325,14335,14280,14320,276843
20220624,0912,14325,14340,14300,14315,228950
20220624,0913,14315,14325,14275,14280,170565
20220624,0914,14280,14290,14245,14255,257794
20220624,0915,14255,14295,14245,14280,176779
20220624,0916,14285,14290,14225,14250,161557
20220624,0917,14255,14300,14245,14295,347609
20220624,0918,14300,14310,14280,14310,130755
20220624,0919,14305,14350,14300,14350,299993
20220624,0920,14340,14355,14310,14340,222711
20220624,0921,14345,14370,14345,14365,345089
20220624,0922,14365,14390,14360,14385,276152
20220624,0923,14385,14415,14365,14410,348238
20220624,0924,14415,14420,14380,14390,428897
20220624,0925,14385,14400,14340,14355,209798
20220624,0926,14355,14395,14350,14380,196648
20220624,0927,14375,14410,14375,14405,139378
20220624,0928,14405,14430,14395,14400,278648
20220624,0929,14395,14400,14365,14375,295220
20220624,0930,14380,14405,14370,14385,241304
20220624,0931,14385,14415,14360,14395,356864
20220624,0932,14400,14430,14380,14395,200971
20220624,0933,14395,14445,14390,14435,247540
20220624,0934,14435,14450,14425,14450,149687
20220624,0935,14450,14455,14405,14410,175650
20220624,0936,14410,14410,14380,14390,205398
20220624,0937,14395,14400,14370,14380,144328
20220624,0938,14385,14425,14385,14415,153128
20220624,0939,14410,14435,14410,14410,129403
20220624,0940,14410,14440,14400,14430,90630
20220624,0941,14430,14470,14430,14465,250911
20220624,0942,14465,14475,14460,14465,221175
20220624,0943,14465,14475,14450,14455,59265
20220624,0944,14450,14470,14445,14470,154112
20220624,0945,14465,14480,14445,14475,144365
20220624,0946,14480,14500,14470,14495,179718
20220624,0947,14495,14515,14495,14515,234344
20220624,0948,14510,14530,14500,14525,184709
20220624,0949,14525,14535,14505,14510,151835
20220624,0950,14510,14530,14500,14525,77163
20220624,0951,14525,14530,14505,14520,122332
20220624,0952,14525,14545,14510,14510,178047
20220624,0953,14510,14520,14500,14520,55612
20220624,0954,14515,14525,14505,14505,23302
20220624,0955,14510,14540,14500,14540,75680
20220624,0956,14535,14550,14530,14535,114903
20220624,0957,14540,14565,14535,14555,223447
20220624,0958,14555,14560,14545,14555,99994
20220624,0959,14555,14560,14545,14555,102844
20220624,1000,14555,14575,14540,14555,160319
20220624,1001,14555,14590,14545,14585,192317
20220624,1002,14585,14590,14560,14575,198588
20220624,1003,14575,14575,14555,14555,269221
20220624,1004,14560,14575,14550,14565,174010
20220624,1005,14560,14570,14545,14565,106560
20220624,1006,14570,14590,14570,14580,224558
20220624,1007,14580,14585,14550,14570,147280
20220624,1008,14570,14600,14570,14595,132652
20220624,1009,14595,14605,14590,14605,531391
20220624,1010,14605,14610,14595,14600,415195
20220624,1011,14600,14630,14600,14630,478090
20220624,1012,14625,14640,14620,14630,179976
20220624,1013,14625,14630,14615,14625,153406
20220624,1014,14625,14650,14625,14645,208643
20220624,1015,14650,14660,14640,14655,164896
20220624,1016,14660,14680,14650,14675,233807
20220624,1017,14680,14680,14665,14670,227360
20220624,1018,14670,14675,14650,14650,232650
20220624,1019,14655,14660,14640,14645,100201
20220624,1020,14645,14645,14620,14625,177429
20220624,1021,14625,14635,14625,14630,109163
20220624,1022,14635,14650,14630,14640,151228
20220624,1023,14645,14655,14635,14645,104175
20220624,1024,14645,14665,14645,14665,188977
20220624,1025,14665,14665,14645,14655,80971
20220624,1026,14655,14665,14645,14650,74737
20220624,1027,14655,14670,14655,14670,70820
20220624,1028,14670,14675,14660,14660,117986
20220624,1029,14660,14675,14650,14665,98519
20220624,1030,14665,14675,14645,14650,77679
20220624,1031,14655,14670,14650,14655,54142
20220624,1032,14660,14675,14650,14665,138940
20220624,1033,14660,14695,14655,14690,336920
20220624,1034,14690,14690,14660,14670,75350
20220624,1035,14675,14700,14675,14690,106144
20220624,1036,14695,14710,14685,14705,191216
20220624,1037,14705,14725,14705,14715,221235
20220624,1038,14715,14735,14710,14730,120646
20220624,1039,14730,14735,14705,14710,199810
20220624,1040,14710,14710,14680,14690,194025
20220624,1041,14690,14700,14680,14685,53206
20220624,1042,14685,14700,14680,14685,52036
20220624,1043,14680,14700,14670,14670,66935
20220624,1044,14670,14700,14670,14695,74857
20220624,1045,14695,14705,14685,14690,176437
20220624,1046,14690,14720,14690,14700,67637
20220624,1047,14700,14700,14680,14685,150311
20220624,1048,14685,14700,14680,14700,142654
20220624,1049,14700,14700,14680,14680,91964
20220624,1050,14680,14690,14680,14685,37620
20220624,1051,14685,14705,14685,14700,152688
20220624,1052,14700,14705,14685,14690,36977
20220624,1053,14695,14695,14680,14685,36627
20220624,1054,14685,14685,14665,14670,163461
20220624,1055,14675,14675,14635,14640,183597
20220624,1056,14645,14645,14625,14635,274165
20220624,1057,14635,14660,14630,14660,41759
20220624,1058,14660,14660,14635,14640,118800
20220624,1059,14640,14640,14610,14610,65808
20220624,1100,14615,14620,14610,14610,67484
20220624,1101,14615,14645,14610,14640,83753
20220624,1102,14640,14670,14635,14665,50946
20220624,1103,14670,14685,14670,14675,100743
20220624,1104,14675,14685,14670,14680,62775
20220624,1105,14680,14695,14680,14690,73870
20220624,1106,14685,14690,14680,14685,30660
20220624,1107,14685,14695,14680,14690,85357
20220624,1108,14690,14695,14685,14690,147346
20220624,1109,14695,14705,14685,14705,224676
20220624,1110,14705,14730,14700,14730,191793
20220624,1111,14730,14735,14720,14730,292101
20220624,1112,14730,14755,14725,14750,269870
20220624,1113,14750,14755,14745,14750,199282
20220624,1114,14750,14755,14745,14750,61075
20220624,1115,14755,14760,14745,14760,74379
20220624,1116,14760,14775,14760,14770,144144
20220624,1117,14770,14775,14760,14770,72718
20220624,1118,14770,14770,14760,14765,94212
20220624,1119,14770,14770,14750,14755,52884
20220624,1120,14760,14760,14750,14750,22092
20220624,1121,14750,14755,14745,14745,32664
20220624,1122,14750,14750,14745,14745,16847
20220624,1123,14745,14745,14730,14735,292575
20220624,1124,14735,14735,14710,14715,294057
20220624,1125,14715,14725,14695,14700,540937
20220624,1126,14695,14710,14695,14710,151117
20220624,1127,14710,14710,14700,14700,39675
20220624,1128,14695,14705,14690,14700,34153
20220624,1129,14695,14700,14675,14685,103942
20220624,1130,14690,14705,14685,14705,225947
20220624,1131,14705,14720,14705,14715,24876
20220624,1132,14720,14720,14705,14710,56794
20220624,1133,14710,14740,14710,14735,72566
20220624,1134,14735,14735,14720,14725,52709
20220624,1135,14725,14725,14715,14720,57678
20220624,1136,14720,14725,14705,14705,29075
20220624,1137,14710,14715,14705,14710,29010
20220624,1138,14715,14720,14710,14715,22606
20220624,1139,14715,14715,14705,14710,28569
20220624,1140,14705,14725,14705,14720,25891
20220624,1141,14720,14735,14720,14730,58495
20220624,1142,14735,14750,14730,14745,99542
20220624,1143,14745,14745,14730,14740,7808
20220624,1144,14735,14740,14725,14730,40260
20220624,1145,14730,14735,14715,14715,22738
20220624,1146,14715,14745,14715,14745,59235
20220624,1147,14740,14755,14740,14750,149090
20220624,1148,14755,14755,14735,14740,106534
20220624,1149,14740,14755,14740,14750,55916
20220624,1150,14755,14770,14755,14755,89604
20220624,1151,14760,14765,14740,14745,43559
20220624,1152,14745,14750,14740,14745,30098
20220624,1153,14745,14755,14745,14755,12062
20220624,1154,14755,14765,14750,14755,23876
20220624,1155,14755,14755,14745,14745,57227
20220624,1156,14750,14750,14735,14740,28212
20220624,1157,14740,14740,14725,14730,70647
20220624,1158,14730,14735,14720,14720,23273
20220624,1159,14720,14725,14715,14720,101073
20220624,1200,14720,14735,14720,14730,63224
20220624,1201,14730,14730,14705,14705,27523
20220624,1202,14705,14705,14700,14705,95523
20220624,1203,14700,14710,14695,14705,20791
20220624,1204,14705,14705,14690,14700,88856
20220624,1205,14695,14705,14685,14700,42254
20220624,1206,14695,14700,14680,14685,25540
20220624,1207,14685,14690,14675,14690,98296
20220624,1208,14690,14690,14660,14665,156117
20220624,1209,14665,14675,14660,14660,248139
20220624,1210,14665,14665,14655,14655,35893
20220624,1211,14655,14660,14630,14635,78968
20220624,1212,14630,14640,14620,14635,125726
20220624,1213,14630,14645,14625,14635,24061
20220624,1214,14635,14640,14625,14625,29023
20220624,1215,14625,14625,14610,14610,139596
20220624,1216,14615,14620,14605,14620,78526
20220624,1217,14620,14625,14615,14615,21798
20220624,1218,14615,14615,14600,14605,29518
20220624,1219,14600,14605,14590,14595,126395
20220624,1220,14595,14595,14575,14575,78955
20220624,1221,14580,14595,14570,14575,90431
20220624,1222,14580,14580,14550,14560,231007
20220624,1223,14560,14565,14540,14550,44817
20220624,1224,14550,14550,14525,14540,67534
20220624,1225,14540,14580,14540,14580,232715
20220624,1226,14575,14575,14550,14565,72055
20220624,1227,14560,14560,14540,14545,63464
20220624,1228,14545,14550,14530,14530,42811
20220624,1229,14535,14565,14535,14560,33866
20220624,1230,14555,14560,14535,14540,50651
20220624,1231,14545,14565,14540,14565,27678
20220624,1232,14560,14575,14555,14570,43849
20220624,1233,14575,14580,14560,14575,93190
20220624,1234,14575,14575,14560,14560,41526
20220624,1235,14560,14600,14555,14590,111928
20220624,1236,14590,14615,14590,14610,83412
20220624,1237,14615,14625,14605,14610,67281
20220624,1238,14605,14605,14590,14600,92795
20220624,1239,14600,14615,14600,14610,50622
20220624,1240,14610,14625,14605,14620,87658
20220624,1241,14620,14630,14620,14620,133093
20220624,1242,14620,14635,14615,14630,105965
20220624,1243,14625,14625,14610,14615,80146
20220624,1244,14615,14615,14605,14610,17800
20220624,1245,14610,14615,14600,14605,89944
20220624,1246,14605,14605,14585,14590,95370
20220624,1247,14590,14600,14590,14590,121250
20220624,1248,14590,14605,14575,14575,45756
20220624,1249,14575,14590,14575,14580,45787
20220624,1250,14580,14580,14565,14575,62702
20220624,1251,14575,14590,14570,14590,51029
20220624,1252,14580,14605,14580,14600,42969
20220624,1253,14605,14615,14600,14615,26072
20220624,1254,14620,14620,14605,14610,48367
20220624,1255,14605,14610,14595,14600,23914
20220624,1256,14595,14610,14590,14610,60798
20220624,1257,14615,14620,14615,14620,60683
20220624,1258,14625,14625,14610,14610,142133
20220624,1259,14605,14605,14590,14595,93072
20220624,1300,14595,14595,14575,14580,25793
20220624,1301,14580,14600,14575,14600,44303
20220624,1302,14595,14615,14595,14615,18179
20220624,1303,14610,14620,14610,14615,18978
20220624,1304,14615,14625,14615,14625,21571
20220624,1305,14620,14655,14620,14650,135298
20220624,1306,14650,14655,14640,14650,91442
20220624,1307,14650,14660,14640,14645,228378
20220624,1308,14645,14650,14640,14645,101551
20220624,1309,14640,14645,14625,14625,102198
20220624,1310,14630,14635,14615,14625,45825
20220624,1311,14625,14630,14620,14620,58050
20220624,1312,14620,14635,14620,14635,12466
20220624,1313,14630,14640,14630,14635,53335
20220624,1314,14635,14635,14615,14620,30148
20220624,1315,14615,14620,14605,14610,92226
20220624,1316,14610,14630,14600,14625,36673
20220624,1317,14625,14650,14620,14650,64027
20220624,1318,14640,14655,14635,14640,91858
20220624,1319,14645,14645,14625,14630,39924
20220624,1320,14625,14630,14620,14620,33072
20220624,1321,14620,14645,14620,14640,46605
20220624,1322,14640,14640,14620,14625,16530
20220624,1323,14625,14630,14615,14620,115308
20220624,1324,14620,14630,14620,14625,77523
20220624,1325,14625,14640,14620,14630,76357
20220624,1326,14630,14635,14615,14635,112030
20220624,1327,14625,14635,14620,14625,33738
20220624,1328,14620,14630,14615,14620,16057
20220624,1329,14620,14620,14590,14590,125020
20220624,1330,14590,14595,14580,14590,57700
20220624,1331,14590,14610,14580,14600,37821
20220624,1332,14610,14610,14590,14600,128426
20220624,1333,14595,14595,14580,14580,183282
20220624,1334,14585,14590,14575,14580,83172
20220624,1335,14580,14610,14580,14610,88875
20220624,1336,14610,14620,14605,14620,17341
20220624,1337,14615,14615,14595,14605,16475
20220624,1338,14605,14625,14605,14615,104965
20220624,1339,14615,14620,14600,14605,11263
20220624,1340,14610,14610,14585,14585,89389
20220624,1341,14585,14590,14575,14575,185800
20220624,1342,14570,14575,14555,14555,61924
20220624,1343,14565,14575,14555,14560,27210
20220624,1344,14565,14585,14565,14580,90403
20220624,1345,14585,14585,14565,14570,22304
20220624,1346,14575,14575,14565,14575,18022
20220624,1347,14575,14580,14565,14575,53389
20220624,1348,14575,14580,14555,14555,79091
20220624,1349,14555,14560,14550,14560,51808
20220624,1350,14560,14570,14555,14560,23392
20220624,1351,14555,14580,14555,14570,22333
20220624,1352,14575,14590,14570,14585,58828
20220624,1353,14585,14590,14580,14585,25878
20220624,1354,14585,14590,14580,14590,73534
20220624,1355,14590,14610,14585,14605,160532
20220624,1356,14610,14620,14610,14620,152137
20220624,1357,14620,14635,14620,14630,77437
20220624,1358,14625,14640,14620,14625,207992
20220624,1359,14630,14630,14620,14630,15505
20220624,1400,14630,14640,14625,14635,71239
20220624,1401,14635,14645,14630,14640,105118
20220624,1402,14640,14645,14620,14640,62085
20220624,1403,14645,14670,14645,14665,200410
20220624,1404,14665,14690,14665,14680,305289
20220624,1405,14680,14685,14665,14675,113189
20220624,1406,14670,14695,14670,14680,128835
20220624,1407,14680,14690,14675,14675,47905
20220624,1408,14675,14690,14675,14680,128029
20220624,1409,14680,14695,14675,14695,158012
20220624,1410,14695,14715,14685,14690,227221
20220624,1411,14690,14695,14680,14685,72579
20220624,1412,14685,14700,14680,14690,37677
20220624,1413,14690,14700,14680,14685,61905
20220624,1414,14685,14695,14675,14675,49368
20220624,1415,14680,14685,14665,14665,66717
20220624,1416,14670,14680,14665,14675,49419
20220624,1417,14675,14685,14665,14680,64158
20220624,1418,14675,14680,14670,14670,35781
20220624,1419,14670,14675,14660,14675,54824
20220624,1420,14675,14690,14675,14685,20961
20220624,1421,14685,14695,14680,14690,63833
20220624,1422,14685,14690,14670,14680,12704
20220624,1423,14680,14695,14675,14690,31665
20220624,1424,14690,14695,14685,14695,61035
20220624,1425,14690,14705,14675,14705,145337
20220624,1426,14705,14725,14700,14715,183632
20220624,1427,14715,14740,14715,14730,104364
20220624,1428,14730,14750,14730,14740,290788
20220624,1429,14740,14760,14740,14755,146920
20220624,1430,14755,14760,14745,14755,230765
20220624,1431,14760,14760,14745,14755,30217
20220624,1432,14755,14755,14735,14735,119554
20220624,1433,14735,14740,14725,14730,62223
20220624,1434,14735,14740,14715,14715,60990
20220624,1435,14720,14725,14715,14725,30727
20220624,1436,14725,14740,14720,14740,8856
20220624,1437,14740,14780,14735,14780,242402
20220624,1438,14775,14790,14765,14780,253407
20220624,1439,14785,14810,14780,14795,236035
20220624,1440,14795,14810,14785,14810,74598
20220624,1441,14805,14815,14795,14810,135943
20220624,1442,14805,14810,14795,14800,99052
20220624,1443,14795,14820,14795,14810,97524
20220624,1444,14815,14815,14800,14810,79150
20220624,1445,14810,14815,14805,14810,14615
20220624,1446,14810,14820,14795,14800,201144
20220624,1447,14800,14820,14800,14815,194872
20220624,1448,14815,14820,14810,14820,57031
20220624,1449,14820,14835,14820,14830,129873
20220624,1450,14835,14835,14815,14820,98405
20220624,1451,14825,14825,14810,14815,101795
20220624,1452,14815,14815,14805,14805,141337
20220624,1453,14805,14810,14800,14800,35234
20220624,1454,14800,14810,14800,14805,32821
20220624,1455,14805,14815,14795,14810,49966
20220624,1456,14810,14815,14795,14800,50555
20220624,1457,14800,14805,14780,14780,208443
20220624,1458,14785,14790,14780,14780,75333
20220624,1459,14780,14780,14760,14760,158767
20220624,1500,14765,14780,14760,14770,146078
20220624,1501,14770,14770,14740,14755,133714
20220624,1502,14755,14775,14755,14770,39345
20220624,1503,14770,14775,14760,14765,49399
20220624,1504,14765,14765,14745,14750,112513
20220624,1505,14750,14755,14735,14750,114409
20220624,1506,14750,14775,14745,14770,53324
20220624,1507,14770,14775,14760,14775,152259
20220624,1508,14775,14780,14770,14775,134790
20220624,1509,14770,14785,14765,14785,82147
20220624,1510,14785,14795,14775,14780,78325
20220624,1511,14780,14780,14765,14770,45711
20220624,1512,14775,14775,14765,14770,36983
20220624,1513,14770,14775,14755,14760,104379
20220624,1514,14765,14780,14760,14770,62901
20220624,1515,14770,14785,14765,14780,78395
20220624,1516,14780,14780,14760,14770,102800
20220624,1517,14770,14775,14760,14760,103393
20220624,1518,14760,14765,14755,14765,199053
20220624,1519,14765,14775,14760,14775,85387
20220624,1520,14770,14785,14770,14780,102416
20220624,1530,14740,14740,14740,14740,691318