날짜,시간,시가,고가,저가,종가,거래량
20220615,0901,16185,16230,16160,16170,570372
20220615,0902,16180,16250,16180,16250,345447
20220615,0903,16255,16260,16190,16205,430418
20220615,0904,16210,16215,16135,16165,307574
20220615,0905,16165,16200,16165,16185,169146
20220615,0906,16180,16180,16130,16135,199208
20220615,0907,16130,16145,16085,16095,174965
20220615,0908,16090,16150,16090,16115,174440
20220615,0909,16115,16145,16100,16115,148527
20220615,0910,16110,16150,16100,16145,146448
20220615,0911,16145,16160,16125,16140,116822
20220615,0912,16135,16140,16055,16060,325534
20220615,0913,16065,16080,16040,16045,166531
20220615,0914,16040,16060,16030,16060,193513
20220615,0915,16065,16070,16035,16060,149898
20220615,0916,16055,16055,16020,16025,136475
20220615,0917,16025,16045,16020,16030,68430
20220615,0918,16030,16035,16005,16025,249661
20220615,0919,16020,16070,16020,16070,125233
20220615,0920,16065,16085,16050,16060,116906
20220615,0921,16065,16075,16035,16035,130372
20220615,0922,16035,16035,15995,16005,313205
20220615,0923,16005,16005,15975,15990,243811
20220615,0924,15990,16020,15990,15995,148125
20220615,0925,16000,16030,16000,16025,90838
20220615,0926,16025,16030,16000,16005,84570
20220615,0927,16005,16025,15995,16000,61804
20220615,0928,16000,16005,15955,15960,319629
20220615,0929,15960,16000,15955,15995,160514
20220615,0930,15995,16010,15990,16000,47150
20220615,0931,15995,16015,15975,16015,60631
20220615,0932,16015,16050,16010,16045,189304
20220615,0933,16045,16065,16045,16065,168075
20220615,0934,16060,16085,16050,16075,377317
20220615,0935,16080,16080,16040,16055,80101
20220615,0936,16050,16055,16025,16025,49413
20220615,0937,16025,16025,16010,16010,120944
20220615,0938,16010,16025,16000,16010,121437
20220615,0939,16010,16045,16010,16025,76575
20220615,0940,16025,16025,16000,16015,56513
20220615,0941,16015,16020,15995,16000,86736
20220615,0942,16000,16000,15965,15975,161178
20220615,0943,15980,15985,15975,15980,38533
20220615,0944,15985,15985,15945,15945,376031
20220615,0945,15945,15960,15920,15930,246712
20220615,0946,15930,15945,15920,15945,148997
20220615,0947,15950,15950,15925,15935,71134
20220615,0948,15935,15935,15890,15895,225851
20220615,0949,15895,15915,15885,15915,193790
20220615,0950,15910,15910,15875,15885,175559
20220615,0951,15880,15880,15830,15835,387055
20220615,0952,15840,15845,15820,15830,251519
20220615,0953,15825,15845,15825,15840,168590
20220615,0954,15835,15840,15825,15830,185146
20220615,0955,15830,15835,15795,15800,483412
20220615,0956,15800,15830,15790,15815,224714
20220615,0957,15815,15815,15800,15805,69994
20220615,0958,15805,15830,15790,15825,275726
20220615,0959,15820,15845,15810,15845,156294
20220615,1000,15840,15855,15835,15855,104202
20220615,1001,15855,15865,15845,15860,135185
20220615,1002,15860,15865,15850,15865,134982
20220615,1003,15870,15880,15855,15870,188865
20220615,1004,15865,15895,15860,15895,279581
20220615,1005,15890,15900,15880,15890,166024
20220615,1006,15880,15890,15855,15865,122690
20220615,1007,15860,15880,15850,15880,38378
20220615,1008,15880,15885,15860,15860,58639
20220615,1009,15865,15870,15850,15860,49237
20220615,1010,15860,15860,15845,15845,48388
20220615,1011,15845,15855,15835,15835,93866
20220615,1012,15835,15840,15825,15825,42919
20220615,1013,15825,15830,15805,15805,100573
20220615,1014,15805,15810,15795,15800,192294
20220615,1015,15800,15810,15790,15795,142183
20220615,1016,15790,15835,15780,15830,246567
20220615,1017,15825,15835,15810,15820,49689
20220615,1018,15820,15845,15820,15820,57829
20220615,1019,15820,15840,15815,15840,62073
20220615,1020,15840,15855,15835,15850,48872
20220615,1021,15850,15880,15850,15880,175114
20220615,1022,15875,15885,15865,15865,124824
20220615,1023,15865,15870,15845,15865,41034
20220615,1024,15865,15880,15855,15880,77086
20220615,1025,15875,15890,15865,15885,72853
20220615,1026,15890,15910,15885,15910,142191
20220615,1027,15905,15940,15905,15930,138934
20220615,1028,15930,15935,15910,15920,82150
20220615,1029,15920,15925,15900,15920,63797
20220615,1030,15920,15945,15920,15920,107187
20220615,1031,15925,15940,15915,15920,25521
20220615,1032,15925,15940,15925,15930,63165
20220615,1033,15930,15945,15925,15925,65410
20220615,1034,15930,15955,15930,15940,115412
20220615,1035,15945,15950,15925,15940,17040
20220615,1036,15940,15945,15900,15900,119447
20220615,1037,15905,15910,15885,15900,102193
20220615,1038,15905,15925,15895,15920,35335
20220615,1039,15920,15935,15910,15925,49390
20220615,1040,15925,15925,15915,15925,22890
20220615,1041,15930,15960,15920,15955,93124
20220615,1042,15955,15960,15925,15930,54857
20220615,1043,15930,15960,15930,15955,53939
20220615,1044,15955,15975,15955,15975,101811
20220615,1045,15975,15990,15970,15980,93770
20220615,1046,15980,15980,15955,15955,48285
20220615,1047,15955,15960,15925,15930,74447
20220615,1048,15935,15940,15920,15930,26658
20220615,1049,15930,15955,15925,15955,34517
20220615,1050,15955,15955,15935,15935,47753
20220615,1051,15940,15940,15925,15925,30682
20220615,1052,15925,15925,15900,15900,97371
20220615,1053,15900,15900,15885,15890,74754
20220615,1054,15890,15890,15870,15875,122841
20220615,1055,15875,15880,15865,15870,52089
20220615,1056,15870,15875,15850,15855,79342
20220615,1057,15855,15865,15845,15855,64774
20220615,1058,15855,15865,15845,15865,39014
20220615,1059,15865,15865,15850,15860,82467
20220615,1100,15855,15855,15840,15840,61846
20220615,1101,15845,15875,15840,15855,92601
20220615,1102,15855,15860,15850,15860,19594
20220615,1103,15860,15880,15860,15880,30140
20220615,1104,15880,15900,15880,15895,46581
20220615,1105,15895,15900,15885,15890,89386
20220615,1106,15895,15895,15880,15880,54528
20220615,1107,15880,15880,15870,15870,14824
20220615,1108,15875,15890,15875,15890,21324
20220615,1109,15890,15905,15890,15895,183676
20220615,1110,15895,15910,15895,15900,32157
20220615,1111,15905,15910,15890,15900,77309
20220615,1112,15900,15900,15870,15875,34735
20220615,1113,15875,15880,15870,15870,19280
20220615,1114,15870,15870,15855,15860,41162
20220615,1115,15855,15860,15850,15860,56878
20220615,1116,15860,15870,15860,15865,15510
20220615,1117,15865,15865,15850,15855,113731
20220615,1118,15860,15860,15835,15840,84284
20220615,1119,15840,15855,15835,15845,44052
20220615,1120,15845,15845,15825,15835,65712
20220615,1121,15835,15835,15815,15830,76121
20220615,1122,15830,15845,15830,15840,28747
20220615,1123,15845,15850,15835,15840,39774
20220615,1124,15840,15855,15840,15855,40324
20220615,1125,15855,15855,15840,15840,47892
20220615,1126,15840,15845,15830,15840,37354
20220615,1127,15845,15870,15845,15860,36305
20220615,1128,15865,15865,15855,15855,48792
20220615,1129,15855,15855,15830,15835,39709
20220615,1130,15835,15840,15825,15835,35887
20220615,1131,15835,15840,15830,15840,46200
20220615,1132,15840,15855,15835,15835,33278
20220615,1133,15835,15840,15830,15835,29136
20220615,1134,15840,15840,15820,15820,63052
20220615,1135,15825,15835,15820,15835,88704
20220615,1136,15830,15835,15820,15825,32504
20220615,1137,15825,15825,15820,15820,40089
20220615,1138,15820,15830,15815,15830,37274
20220615,1139,15830,15830,15820,15820,49015
20220615,1140,15820,15835,15820,15830,56398
20220615,1141,15830,15835,15825,15830,22762
20220615,1142,15830,15845,15830,15845,15737
20220615,1143,15850,15855,15845,15850,94021
20220615,1144,15850,15850,15840,15840,13152
20220615,1145,15840,15840,15825,15835,30292
20220615,1146,15830,15850,15830,15845,22616
20220615,1147,15845,15845,15830,15845,6215
20220615,1148,15840,15840,15825,15830,46326
20220615,1149,15830,15845,15825,15830,28248
20220615,1150,15830,15840,15830,15835,11053
20220615,1151,15835,15840,15825,15830,8783
20220615,1152,15830,15835,15825,15835,9223
20220615,1153,15835,15845,15835,15840,29875
20220615,1154,15840,15850,15835,15845,10946
20220615,1155,15840,15850,15835,15840,15673
20220615,1156,15845,15850,15840,15845,36212
20220615,1157,15840,15865,15840,15855,53241
20220615,1158,15855,15860,15850,15850,14728
20220615,1159,15850,15850,15840,15850,49939
20220615,1200,15845,15845,15825,15825,95040
20220615,1201,15825,15830,15820,15830,46063
20220615,1202,15825,15830,15810,15820,82767
20220615,1203,15820,15825,15810,15810,97197
20220615,1204,15810,15810,15800,15800,194930
20220615,1205,15800,15800,15760,15770,337674
20220615,1206,15770,15790,15770,15790,135572
20220615,1207,15790,15800,15780,15795,33523
20220615,1208,15790,15795,15780,15785,49042
20220615,1209,15785,15790,15780,15780,22630
20220615,1210,15780,15780,15765,15770,85184
20220615,1211,15770,15785,15765,15775,84313
20220615,1212,15780,15790,15780,15790,23678
20220615,1213,15790,15800,15790,15795,65800
20220615,1214,15800,15805,15790,15800,56448
20220615,1215,15800,15810,15795,15800,11563
20220615,1216,15805,15820,15800,15800,69956
20220615,1217,15795,15805,15795,15800,25274
20220615,1218,15800,15810,15785,15790,56340
20220615,1219,15790,15795,15775,15780,27838
20220615,1220,15790,15810,15785,15805,14650
20220615,1221,15805,15810,15800,15800,13692
20220615,1222,15800,15805,15780,15785,149141
20220615,1223,15785,15790,15775,15785,42020
20220615,1224,15785,15785,15780,15785,17431
20220615,1225,15785,15790,15785,15785,7407
20220615,1226,15790,15795,15765,15770,73330
20220615,1227,15770,15780,15765,15775,14408
20220615,1228,15775,15790,15770,15770,24484
20220615,1229,15775,15780,15765,15765,19932
20220615,1230,15770,15780,15770,15775,15074
20220615,1231,15775,15775,15755,15760,108987
20220615,1232,15760,15760,15745,15750,222652
20220615,1233,15750,15755,15740,15750,78600
20220615,1234,15750,15755,15745,15745,41599
20220615,1235,15750,15750,15735,15745,155710
20220615,1236,15745,15745,15720,15725,121397
20220615,1237,15720,15725,15710,15715,114574
20220615,1238,15710,15715,15705,15715,71450
20220615,1239,15710,15725,15710,15725,75424
20220615,1240,15725,15735,15720,15730,61410
20220615,1241,15730,15735,15725,15730,42141
20220615,1242,15730,15735,15720,15720,213341
20220615,1243,15720,15730,15715,15720,45690
20220615,1244,15725,15730,15720,15725,10022
20220615,1245,15725,15725,15715,15725,28908
20220615,1246,15720,15720,15710,15710,51362
20220615,1247,15710,15720,15705,15710,35275
20220615,1248,15705,15715,15705,15710,60853
20220615,1249,15710,15710,15695,15700,148760
20220615,1250,15700,15715,15690,15710,39549
20220615,1251,15715,15715,15695,15695,27313
20220615,1252,15695,15700,15690,15695,30394
20220615,1253,15695,15700,15685,15685,58883
20220615,1254,15690,15695,15675,15680,81702
20220615,1255,15680,15680,15670,15675,84225
20220615,1256,15685,15695,15680,15690,48091
20220615,1257,15685,15690,15680,15680,69651
20220615,1258,15680,15685,15665,15670,59725
20220615,1259,15665,15665,15645,15650,254813
20220615,1300,15650,15655,15645,15650,124939
20220615,1301,15650,15655,15630,15635,111603
20220615,1302,15635,15635,15610,15610,147259
20220615,1303,15615,15630,15615,15630,133223
20220615,1304,15630,15645,15625,15645,39250
20220615,1305,15640,15650,15630,15645,54959
20220615,1306,15640,15650,15635,15635,69749
20220615,1307,15640,15655,15635,15650,49696
20220615,1308,15650,15660,15650,15655,30583
20220615,1309,15655,15665,15650,15660,32061
20220615,1310,15660,15660,15645,15645,62275
20220615,1311,15645,15650,15640,15650,39004
20220615,1312,15645,15645,15635,15635,31045
20220615,1313,15635,15640,15630,15630,87592
20220615,1314,15630,15635,15620,15625,59362
20220615,1315,15625,15625,15610,15615,99337
20220615,1316,15615,15635,15610,15630,45858
20220615,1317,15635,15635,15625,15630,115388
20220615,1318,15625,15630,15615,15620,34564
20220615,1319,15625,15625,15610,15620,43507
20220615,1320,15625,15630,15610,15615,90689
20220615,1321,15615,15615,15580,15580,315511
20220615,1322,15585,15585,15570,15580,98586
20220615,1323,15580,15600,15580,15595,44077
20220615,1324,15600,15610,15595,15600,95658
20220615,1325,15600,15600,15575,15580,70096
20220615,1326,15585,15585,15555,15555,131469
20220615,1327,15555,15560,15500,15505,306381
20220615,1328,15505,15530,15500,15510,326980
20220615,1329,15520,15555,15515,15555,114143
20220615,1330,15555,15575,15550,15560,76804
20220615,1331,15560,15580,15550,15560,86245
20220615,1332,15565,15565,15535,15540,126128
20220615,1333,15540,15560,15530,15560,84468
20220615,1334,15560,15590,15555,15575,85060
20220615,1335,15580,15600,15580,15590,94994
20220615,1336,15590,15610,15585,15605,84887
20220615,1337,15605,15605,15595,15600,61114
20220615,1338,15600,15600,15585,15600,109314
20220615,1339,15600,15620,15585,15620,95652
20220615,1340,15620,15635,15610,15630,66531
20220615,1341,15630,15640,15625,15635,100369
20220615,1342,15640,15660,15630,15660,235660
20220615,1343,15660,15680,15660,15675,110500
20220615,1344,15670,15680,15655,15655,134825
20220615,1345,15660,15670,15645,15650,83598
20220615,1346,15650,15670,15645,15670,64776
20220615,1347,15665,15705,15665,15700,206892
20220615,1348,15700,15710,15690,15695,121497
20220615,1349,15695,15700,15665,15680,69347
20220615,1350,15680,15685,15670,15675,26949
20220615,1351,15675,15685,15670,15675,58942
20220615,1352,15670,15675,15660,15670,47298
20220615,1353,15670,15670,15655,15655,38164
20220615,1354,15655,15665,15650,15655,151219
20220615,1355,15650,15650,15625,15630,78204
20220615,1356,15625,15630,15620,15620,80639
20220615,1357,15620,15620,15590,15595,81756
20220615,1358,15590,15600,15580,15595,69529
20220615,1359,15595,15595,15575,15595,57058
20220615,1400,15595,15595,15580,15595,33322
20220615,1401,15595,15620,15590,15620,96107
20220615,1402,15620,15620,15595,15600,126538
20220615,1403,15600,15620,15600,15600,32521
20220615,1404,15605,15620,15605,15615,15150
20220615,1405,15615,15615,15595,15595,82601
20220615,1406,15595,15595,15570,15575,150690
20220615,1407,15570,15590,15570,15580,46306
20220615,1408,15585,15590,15565,15575,126347
20220615,1409,15575,15580,15555,15555,165600
20220615,1410,15560,15565,15530,15545,338291
20220615,1411,15545,15560,15535,15550,64060
20220615,1412,15550,15555,15530,15540,111365
20220615,1413,15540,15540,15510,15530,101683
20220615,1414,15530,15530,15515,15520,117062
20220615,1415,15520,15535,15515,15525,143692
20220615,1416,15525,15550,15520,15550,87656
20220615,1417,15555,15570,15550,15565,56983
20220615,1418,15570,15570,15550,15560,53747
20220615,1419,15565,15575,15560,15575,53453
20220615,1420,15575,15575,15565,15570,46961
20220615,1421,15575,15575,15550,15555,49031
20220615,1422,15560,15570,15550,15550,39480
20220615,1423,15545,15545,15530,15535,47532
20220615,1424,15535,15535,15525,15525,59965
20220615,1425,15525,15525,15505,15505,150990
20220615,1426,15510,15530,15505,15515,50907
20220615,1427,15515,15515,15500,15505,239388
20220615,1428,15500,15505,15490,15495,90859
20220615,1429,15490,15500,15490,15495,77414
20220615,1430,15495,15525,15480,15525,223750
20220615,1431,15520,15555,15520,15540,94704
20220615,1432,15545,15550,15520,15520,79938
20220615,1433,15525,15530,15515,15520,23065
20220615,1434,15520,15540,15520,15530,59948
20220615,1435,15530,15535,15510,15515,64667
20220615,1436,15520,15535,15510,15530,36763
20220615,1437,15525,15545,15525,15530,58444
20220615,1438,15530,15535,15525,15535,85342
20220615,1439,15535,15550,15535,15545,92248
20220615,1440,15545,15550,15525,15550,40881
20220615,1441,15550,15550,15530,15535,44753
20220615,1442,15535,15535,15520,15530,55500
20220615,1443,15530,15545,15525,15540,89110
20220615,1444,15545,15550,15540,15540,57692
20220615,1445,15540,15560,15540,15550,157433
20220615,1446,15550,15555,15540,15555,20695
20220615,1447,15550,15570,15545,15565,46573
20220615,1448,15565,15595,15565,15595,78267
20220615,1449,15595,15615,15595,15600,118394
20220615,1450,15600,15615,15595,15615,114550
20220615,1451,15615,15640,15615,15635,85693
20220615,1452,15635,15635,15620,15635,47222
20220615,1453,15635,15670,15635,15665,123593
20220615,1454,15660,15675,15655,15665,139396
20220615,1455,15670,15670,15645,15650,118901
20220615,1456,15645,15665,15630,15665,50959
20220615,1457,15670,15735,15670,15730,275064
20220615,1458,15725,15735,15700,15705,113638
20220615,1459,15700,15705,15670,15675,105246
20220615,1500,15675,15675,15645,15645,95967
20220615,1501,15640,15670,15640,15670,70264
20220615,1502,15675,15690,15660,15670,42401
20220615,1503,15670,15675,15630,15640,50849
20220615,1504,15635,15640,15600,15610,152031
20220615,1505,15605,15610,15590,15600,94018
20220615,1506,15605,15635,15600,15635,52323
20220615,1507,15635,15665,15630,15660,79719
20220615,1508,15655,15675,15645,15645,56137
20220615,1509,15650,15650,15625,15640,47903
20220615,1510,15645,15645,15630,15640,39443
20220615,1511,15645,15665,15640,15655,50900
20220615,1512,15655,15670,15645,15650,62134
20220615,1513,15650,15665,15640,15660,48149
20220615,1514,15655,15660,15645,15650,61581
20220615,1515,15650,15655,15630,15635,43765
20220615,1516,15635,15640,15620,15620,101408
20220615,1517,15625,15665,15620,15650,99279
20220615,1518,15650,15675,15650,15670,63801
20220615,1519,15665,15680,15665,15680,167820
20220615,1520,15680,15685,15665,15680,196551
20220615,1530,15685,15685,15685,15685,441657