날짜,시간,시가,고가,저가,종가,거래량
20220620,0901,3080,3100,3075,3095,3285316
20220620,0902,3095,3110,3095,3105,3068506
20220620,0903,3105,3120,3105,3120,2156841
20220620,0904,3115,3130,3115,3120,2696824
20220620,0905,3120,3135,3115,3135,2140512
20220620,0906,3135,3150,3135,3150,4090290
20220620,0907,3145,3165,3145,3165,3274280
20220620,0908,3165,3170,3160,3165,1214725
20220620,0909,3160,3160,3155,3160,3796617
20220620,0910,3160,3160,3150,3160,1554447
20220620,0911,3160,3175,3160,3175,1802677
20220620,0912,3170,3175,3165,3170,1168156
20220620,0913,3170,3185,3165,3180,3346610
20220620,0914,3175,3185,3175,3180,2156177
20220620,0915,3175,3185,3175,3180,2426179
20220620,0916,3180,3185,3170,3175,2623124
20220620,0917,3175,3180,3170,3170,972120
20220620,0918,3175,3180,3165,3170,2608012
20220620,0919,3170,3175,3165,3170,1024881
20220620,0920,3170,3175,3165,3170,587910
20220620,0921,3170,3180,3170,3175,2215739
20220620,0922,3175,3200,3175,3195,3938526
20220620,0923,3195,3200,3190,3195,3467607
20220620,0924,3195,3200,3190,3190,1009362
20220620,0925,3190,3195,3185,3190,3609541
20220620,0926,3190,3195,3180,3185,567666
20220620,0927,3180,3185,3180,3180,219541
20220620,0928,3180,3190,3180,3185,1707136
20220620,0929,3185,3190,3180,3190,510174
20220620,0930,3185,3195,3185,3195,871294
20220620,0931,3190,3195,3185,3185,443501
20220620,0932,3185,3195,3180,3185,1242966
20220620,0933,3185,3185,3175,3175,1417555
20220620,0934,3180,3180,3175,3180,201096
20220620,0935,3175,3180,3170,3175,968779
20220620,0936,3170,3180,3170,3175,768875
20220620,0937,3180,3180,3170,3170,5309846
20220620,0938,3175,3175,3165,3165,719288
20220620,0939,3165,3170,3160,3165,2147967
20220620,0940,3165,3170,3160,3165,323856
20220620,0941,3165,3175,3165,3170,668813
20220620,0942,3170,3175,3170,3170,110853
20220620,0943,3175,3175,3160,3160,1020834
20220620,0944,3160,3170,3160,3165,510174
20220620,0945,3165,3170,3165,3165,479599
20220620,0946,3165,3175,3165,3175,1694053
20220620,0947,3170,3180,3170,3175,1090072
20220620,0948,3175,3180,3175,3175,538324
20220620,0949,3175,3180,3170,3170,1171448
20220620,0950,3170,3185,3170,3185,690958
20220620,0951,3180,3185,3175,3180,1006532
20220620,0952,3185,3190,3180,3190,766754
20220620,0953,3190,3190,3185,3185,1241732
20220620,0954,3185,3190,3180,3190,315293
20220620,0955,3190,3190,3180,3185,853325
20220620,0956,3185,3190,3180,3180,394906
20220620,0957,3180,3190,3175,3180,864544
20220620,0958,3180,3190,3180,3190,584617
20220620,0959,3185,3205,3185,3205,4593291
20220620,1000,3205,3210,3200,3210,2147187
20220620,1001,3210,3215,3200,3215,3218647
20220620,1002,3210,3220,3210,3215,1229663
20220620,1003,3215,3225,3215,3225,2300537
20220620,1004,3225,3225,3205,3215,2374710
20220620,1005,3215,3220,3205,3220,2730869
20220620,1006,3220,3225,3215,3220,1009480
20220620,1007,3220,3225,3220,3225,234101
20220620,1008,3225,3235,3220,3230,1297426
20220620,1009,3230,3230,3220,3230,984849
20220620,1010,3230,3230,3215,3215,1374677
20220620,1011,3220,3225,3215,3215,829972
20220620,1012,3215,3220,3210,3210,707205
20220620,1013,3210,3220,3210,3215,862960
20220620,1014,3215,3220,3210,3210,543007
20220620,1015,3210,3215,3205,3210,1252667
20220620,1016,3210,3220,3210,3215,1294660
20220620,1017,3215,3225,3215,3225,656078
20220620,1018,3220,3225,3215,3215,260019
20220620,1019,3220,3220,3210,3215,522971
20220620,1020,3210,3220,3210,3220,164833
20220620,1021,3220,3225,3215,3220,690329
20220620,1022,3225,3225,3220,3225,938787
20220620,1023,3225,3235,3225,3230,1137016
20220620,1024,3235,3235,3225,3225,242148
20220620,1025,3225,3230,3215,3220,589351
20220620,1026,3220,3225,3215,3220,124385
20220620,1027,3220,3225,3210,3220,990057
20220620,1028,3220,3225,3215,3220,149440
20220620,1029,3220,3225,3215,3225,233183
20220620,1030,3220,3225,3215,3220,178805
20220620,1031,3220,3235,3220,3230,1295611
20220620,1032,3230,3240,3225,3240,1679741
20220620,1033,3240,3240,3230,3235,835296
20220620,1034,3230,3240,3230,3235,532559
20220620,1035,3240,3245,3235,3240,2182164
20220620,1036,3245,3245,3230,3235,1129464
20220620,1037,3235,3240,3230,3240,1351441
20220620,1038,3235,3245,3235,3245,1036431
20220620,1039,3240,3250,3240,3245,910795
20220620,1040,3245,3250,3240,3250,992129
20220620,1041,3250,3255,3245,3250,1546069
20220620,1042,3250,3255,3245,3250,461470
20220620,1043,3250,3250,3240,3240,640127
20220620,1044,3240,3245,3240,3240,692419
20220620,1045,3240,3245,3235,3240,529814
20220620,1046,3240,3245,3235,3240,1387823
20220620,1047,3235,3245,3235,3235,1522566
20220620,1048,3235,3240,3230,3240,279272
20220620,1049,3235,3240,3235,3240,298723
20220620,1050,3240,3240,3235,3240,441076
20220620,1051,3240,3250,3240,3245,1997112
20220620,1052,3245,3250,3240,3250,682089
20220620,1053,3250,3250,3240,3245,451297
20220620,1054,3245,3255,3245,3250,805355
20220620,1055,3250,3255,3240,3245,707527
20220620,1056,3245,3245,3235,3240,714064
20220620,1057,3240,3250,3240,3250,446109
20220620,1058,3250,3250,3245,3250,83840
20220620,1059,3245,3255,3245,3250,685879
20220620,1100,3250,3255,3245,3250,176393
20220620,1101,3250,3250,3240,3240,455353
20220620,1102,3240,3245,3240,3240,372074
20220620,1103,3240,3245,3240,3245,245676
20220620,1104,3240,3245,3235,3235,811347
20220620,1105,3240,3240,3235,3240,72700
20220620,1106,3235,3240,3235,3240,246221
20220620,1107,3235,3240,3230,3230,478394
20220620,1108,3235,3235,3230,3230,595475
20220620,1109,3230,3235,3230,3230,256419
20220620,1110,3230,3235,3225,3230,632778
20220620,1111,3225,3230,3220,3225,830641
20220620,1112,3225,3225,3220,3225,346742
20220620,1113,3220,3225,3220,3225,99568
20220620,1114,3225,3230,3220,3225,312541
20220620,1115,3230,3230,3225,3230,14351
20220620,1116,3230,3230,3220,3225,377743
20220620,1117,3225,3230,3225,3225,37372
20220620,1118,3225,3225,3220,3225,447124
20220620,1119,3225,3230,3220,3225,529426
20220620,1120,3230,3230,3225,3225,157874
20220620,1121,3230,3235,3225,3235,346868
20220620,1122,3235,3240,3230,3235,901227
20220620,1123,3235,3240,3235,3240,139436
20220620,1124,3240,3245,3235,3245,537342
20220620,1125,3240,3245,3240,3240,329828
20220620,1126,3240,3250,3240,3245,1495979
20220620,1127,3245,3250,3245,3245,58477
20220620,1128,3250,3250,3245,3250,150010
20220620,1129,3250,3250,3245,3250,866274
20220620,1130,3250,3255,3245,3250,151241
20220620,1131,3245,3250,3240,3240,583493
20220620,1132,3240,3245,3235,3240,505990
20220620,1133,3240,3240,3230,3235,475967
20220620,1134,3235,3240,3230,3230,233507
20220620,1135,3230,3235,3230,3235,93838
20220620,1136,3235,3240,3230,3235,200789
20220620,1137,3235,3235,3225,3235,783761
20220620,1138,3230,3235,3230,3235,30914
20220620,1139,3235,3240,3235,3235,558618
20220620,1140,3235,3240,3235,3235,158560
20220620,1141,3235,3240,3230,3235,232033
20220620,1142,3235,3240,3230,3235,238185
20220620,1143,3235,3235,3225,3230,836587
20220620,1144,3225,3230,3220,3220,690945
20220620,1145,3220,3225,3220,3220,676995
20220620,1146,3225,3230,3220,3225,315557
20220620,1147,3225,3230,3225,3225,171118
20220620,1148,3230,3230,3220,3225,258491
20220620,1149,3225,3230,3225,3230,198345
20220620,1150,3230,3235,3225,3235,308977
20220620,1151,3230,3235,3225,3230,195131
20220620,1152,3225,3230,3225,3225,88996
20220620,1153,3225,3230,3225,3225,44410
20220620,1154,3225,3230,3225,3230,359752
20220620,1155,3230,3230,3225,3225,85471
20220620,1156,3230,3230,3220,3220,385063
20220620,1157,3225,3225,3220,3225,250787
20220620,1158,3225,3225,3220,3220,170479
20220620,1159,3220,3230,3220,3225,242027
20220620,1200,3225,3230,3225,3230,41189
20220620,1201,3225,3225,3215,3215,565022
20220620,1202,3220,3225,3215,3225,675058
20220620,1203,3220,3225,3220,3220,204372
20220620,1204,3225,3225,3220,3220,314256
20220620,1205,3220,3225,3220,3220,92835
20220620,1206,3220,3220,3215,3220,371927
20220620,1207,3220,3225,3215,3220,61527
20220620,1208,3220,3220,3215,3220,342699
20220620,1209,3220,3220,3215,3220,194851
20220620,1210,3220,3225,3220,3225,21629
20220620,1211,3225,3230,3220,3225,320787
20220620,1212,3230,3230,3220,3225,152042
20220620,1213,3225,3225,3220,3225,289814
20220620,1214,3225,3230,3220,3230,356929
20220620,1215,3225,3230,3220,3225,278994
20220620,1216,3225,3230,3220,3230,56698
20220620,1217,3225,3235,3225,3235,564751
20220620,1218,3230,3235,3225,3230,220426
20220620,1219,3230,3230,3225,3230,1472
20220620,1220,3225,3230,3225,3230,10347
20220620,1221,3230,3235,3230,3235,79485
20220620,1222,3230,3240,3230,3235,448559
20220620,1223,3235,3240,3235,3240,280615
20220620,1224,3240,3240,3235,3240,891319
20220620,1225,3240,3240,3235,3235,94316
20220620,1226,3235,3240,3235,3235,292569
20220620,1227,3235,3235,3230,3230,21170
20220620,1228,3235,3235,3225,3230,310060
20220620,1229,3225,3230,3225,3225,29258
20220620,1230,3225,3230,3225,3230,9427
20220620,1231,3230,3230,3220,3220,1096022
20220620,1232,3220,3225,3220,3225,287675
20220620,1233,3225,3225,3215,3220,836499
20220620,1234,3220,3225,3220,3220,479335
20220620,1235,3220,3225,3220,3225,19929
20220620,1236,3225,3225,3215,3220,242555
20220620,1237,3215,3220,3215,3215,299047
20220620,1238,3215,3220,3205,3210,1508261
20220620,1239,3210,3215,3205,3210,628924
20220620,1240,3210,3210,3205,3210,206090
20220620,1241,3210,3210,3200,3205,316262
20220620,1242,3210,3210,3205,3210,80077
20220620,1243,3210,3210,3205,3205,193723
20220620,1244,3210,3210,3205,3210,270079
20220620,1245,3215,3215,3210,3215,379724
20220620,1246,3215,3215,3210,3215,61723
20220620,1247,3215,3215,3210,3215,606065
20220620,1248,3215,3220,3215,3220,68350
20220620,1249,3220,3220,3215,3215,15588
20220620,1250,3215,3220,3215,3215,40543
20220620,1251,3215,3225,3215,3225,657887
20220620,1252,3225,3225,3220,3225,86837
20220620,1253,3225,3225,3220,3225,65415
20220620,1254,3225,3225,3220,3220,33954
20220620,1255,3220,3225,3220,3220,55895
20220620,1256,3220,3225,3220,3225,793309
20220620,1257,3225,3230,3225,3225,245947
20220620,1258,3225,3225,3220,3220,16751
20220620,1259,3220,3230,3220,3225,420416
20220620,1300,3225,3230,3225,3225,30759
20220620,1301,3225,3230,3225,3230,24398
20220620,1302,3225,3230,3225,3225,72138
20220620,1303,3225,3235,3225,3230,680202
20220620,1304,3235,3235,3225,3230,58953
20220620,1305,3230,3230,3225,3225,106961
20220620,1306,3225,3225,3220,3225,350211
20220620,1307,3225,3225,3220,3225,112969
20220620,1308,3225,3225,3220,3225,6134
20220620,1309,3220,3225,3220,3225,65704
20220620,1310,3225,3225,3220,3225,122973
20220620,1311,3225,3230,3220,3230,174392
20220620,1312,3230,3230,3225,3230,238351
20220620,1313,3230,3250,3230,3250,1616466
20220620,1314,3245,3250,3240,3245,487891
20220620,1315,3245,3250,3240,3245,606491
20220620,1316,3245,3245,3240,3240,41959
20220620,1317,3245,3245,3240,3240,51329
20220620,1318,3240,3250,3240,3240,774402
20220620,1319,3240,3250,3240,3245,356758
20220620,1320,3245,3245,3235,3245,551523
20220620,1321,3245,3245,3235,3240,125099
20220620,1322,3240,3240,3235,3240,58941
20220620,1323,3240,3240,3235,3235,833456
20220620,1324,3235,3235,3230,3235,107157
20220620,1325,3230,3235,3230,3235,25981
20220620,1326,3230,3240,3230,3240,99214
20220620,1327,3240,3240,3235,3240,26223
20220620,1328,3240,3245,3235,3245,434891
20220620,1329,3240,3245,3235,3245,156133
20220620,1330,3240,3245,3240,3240,37894
20220620,1331,3240,3240,3235,3235,389349
20220620,1332,3235,3235,3230,3235,233281
20220620,1333,3240,3240,3235,3235,12708
20220620,1334,3235,3240,3235,3235,5194
20220620,1335,3235,3240,3235,3240,116837
20220620,1336,3235,3240,3235,3235,110948
20220620,1337,3235,3240,3235,3235,181286
20220620,1338,3240,3245,3235,3240,1209595
20220620,1339,3240,3240,3235,3240,266497
20220620,1340,3240,3240,3235,3235,78144
20220620,1341,3235,3235,3230,3235,7829
20220620,1342,3235,3235,3230,3235,2862
20220620,1343,3235,3240,3235,3235,144792
20220620,1344,3235,3240,3235,3240,14303
20220620,1345,3240,3245,3240,3240,304932
20220620,1346,3240,3245,3235,3240,25655
20220620,1347,3240,3240,3235,3240,52249
20220620,1348,3240,3245,3240,3245,77906
20220620,1349,3245,3245,3240,3240,43675
20220620,1350,3245,3250,3245,3245,682723
20220620,1351,3250,3250,3245,3250,19495
20220620,1352,3245,3250,3245,3250,1622601
20220620,1353,3250,3250,3245,3250,49922
20220620,1354,3250,3255,3245,3255,830460
20220620,1355,3255,3255,3250,3250,535693
20220620,1356,3255,3255,3250,3250,78119
20220620,1357,3255,3260,3250,3255,1584251
20220620,1358,3255,3260,3255,3260,231108
20220620,1359,3260,3260,3250,3260,818593
20220620,1400,3255,3260,3255,3260,79896
20220620,1401,3260,3260,3250,3250,477875
20220620,1402,3250,3255,3250,3250,80417
20220620,1403,3255,3255,3250,3255,14208
20220620,1404,3255,3260,3250,3255,1511226
20220620,1405,3255,3255,3250,3250,260659
20220620,1406,3255,3260,3250,3260,360997
20220620,1407,3255,3260,3250,3260,174080
20220620,1408,3255,3260,3250,3255,119312
20220620,1409,3255,3255,3250,3250,856538
20220620,1410,3250,3250,3245,3250,202124
20220620,1411,3250,3255,3245,3255,610912
20220620,1412,3250,3255,3245,3250,231353
20220620,1413,3245,3255,3245,3255,139152
20220620,1414,3250,3255,3250,3255,672989
20220620,1415,3255,3260,3250,3255,63384
20220620,1416,3255,3255,3250,3255,82353
20220620,1417,3255,3255,3250,3255,387310
20220620,1418,3250,3260,3250,3260,331370
20220620,1419,3260,3260,3255,3260,12713
20220620,1420,3260,3260,3255,3260,86388
20220620,1421,3260,3265,3255,3260,3649906
20220620,1422,3260,3260,3255,3255,464568
20220620,1423,3260,3260,3255,3260,71932
20220620,1424,3260,3260,3255,3260,23668
20220620,1425,3260,3265,3255,3260,288194
20220620,1426,3260,3265,3260,3260,217743
20220620,1427,3260,3265,3260,3260,55344
20220620,1428,3260,3265,3260,3260,459738
20220620,1429,3260,3265,3260,3265,251524
20220620,1430,3265,3270,3260,3265,1527958
20220620,1431,3265,3270,3260,3260,231347
20220620,1432,3265,3265,3250,3255,932956
20220620,1433,3255,3260,3255,3255,748454
20220620,1434,3255,3260,3255,3255,104436
20220620,1435,3260,3260,3255,3255,17342
20220620,1436,3255,3260,3250,3255,792140
20220620,1437,3255,3260,3255,3260,34350
20220620,1438,3255,3260,3250,3255,443130
20220620,1439,3255,3255,3250,3255,636865
20220620,1440,3255,3255,3250,3250,62595
20220620,1441,3250,3250,3240,3240,1085344
20220620,1442,3245,3250,3240,3245,284829
20220620,1443,3245,3255,3240,3250,954095
20220620,1444,3250,3255,3245,3250,137472
20220620,1445,3255,3255,3250,3250,53847
20220620,1446,3255,3255,3250,3255,69738
20220620,1447,3250,3255,3250,3250,212737
20220620,1448,3250,3255,3245,3250,81622
20220620,1449,3255,3255,3250,3255,29833
20220620,1450,3255,3255,3250,3255,15374
20220620,1451,3255,3255,3250,3250,278785
20220620,1452,3255,3255,3245,3250,23405
20220620,1453,3250,3250,3245,3245,79931
20220620,1454,3250,3250,3245,3245,601201
20220620,1455,3245,3250,3240,3240,240024
20220620,1456,3245,3250,3240,3245,378426
20220620,1457,3245,3245,3235,3240,364502
20220620,1458,3240,3240,3235,3235,21641
20220620,1459,3235,3245,3235,3245,814007
20220620,1500,3245,3245,3240,3245,375569
20220620,1501,3245,3245,3235,3245,514170
20220620,1502,3240,3245,3235,3240,81458
20220620,1503,3240,3240,3230,3230,865526
20220620,1504,3235,3235,3230,3235,83606
20220620,1505,3235,3235,3230,3235,279002
20220620,1506,3235,3235,3225,3225,368522
20220620,1507,3230,3235,3225,3235,547361
20220620,1508,3230,3235,3230,3235,78081
20220620,1509,3235,3235,3225,3230,803672
20220620,1510,3230,3230,3225,3230,325563
20220620,1511,3225,3230,3220,3225,522349
20220620,1512,3225,3225,3220,3225,115058
20220620,1513,3220,3225,3220,3220,328476
20220620,1514,3225,3225,3220,3220,95802
20220620,1515,3225,3230,3220,3225,487818
20220620,1516,3225,3230,3220,3225,708286
20220620,1517,3220,3220,3215,3220,647566
20220620,1518,3215,3220,3210,3215,1077506
20220620,1519,3215,3220,3210,3215,457614
20220620,1520,3215,3215,3205,3210,1008132
20220620,1530,3215,3215,3215,3215,1408685