날짜,시간,시가,고가,저가,종가,거래량
20220615,0901,2975,2985,2970,2975,6010278
20220615,0902,2980,2980,2965,2970,1895143
20220615,0903,2970,2980,2965,2975,1421231
20220615,0904,2975,2990,2975,2980,2972159
20220615,0905,2985,2985,2975,2975,1743094
20220615,0906,2980,2990,2980,2985,1451677
20220615,0907,2990,3000,2985,3000,1762840
20220615,0908,3000,3000,2985,2990,1624074
20220615,0909,2990,2995,2985,2995,1086072
20220615,0910,2990,2995,2985,2985,441729
20220615,0911,2985,2990,2985,2985,584825
20220615,0912,2985,3005,2985,3000,2937009
20220615,0913,3005,3010,2995,3010,1111185
20220615,0914,3005,3010,3000,3005,1124579
20220615,0915,3005,3010,3000,3005,505130
20220615,0916,3000,3010,3000,3010,226549
20220615,0917,3010,3010,3005,3005,480043
20220615,0918,3005,3015,3005,3010,2810539
20220615,0919,3010,3010,3000,3000,1001078
20220615,0920,3000,3005,2995,3000,209695
20220615,0921,3000,3010,3000,3005,2185020
20220615,0922,3005,3015,3005,3010,850001
20220615,0923,3015,3020,3010,3015,1230364
20220615,0924,3015,3015,3010,3015,745833
20220615,0925,3015,3015,3005,3010,698681
20220615,0926,3010,3015,3005,3015,101287
20220615,0927,3010,3015,3005,3010,305479
20220615,0928,3010,3025,3010,3020,2172360
20220615,0929,3020,3020,3010,3010,1383365
20220615,0930,3015,3015,3010,3015,1395015
20220615,0931,3015,3020,3010,3010,593202
20220615,0932,3015,3015,3005,3005,1033111
20220615,0933,3005,3005,3000,3005,334468
20220615,0934,3000,3005,2995,3000,1415816
20220615,0935,3000,3005,2995,3000,578360
20220615,0936,3000,3010,3000,3005,1235442
20220615,0937,3010,3015,3005,3010,383897
20220615,0938,3015,3015,3005,3015,224190
20220615,0939,3015,3015,3005,3010,109318
20220615,0940,3010,3015,3005,3015,117163
20220615,0941,3010,3015,3010,3010,150176
20220615,0942,3010,3020,3010,3015,546845
20220615,0943,3015,3020,3015,3015,58274
20220615,0944,3015,3025,3015,3020,1094777
20220615,0945,3025,3030,3020,3025,1581122
20220615,0946,3030,3030,3020,3025,3138345
20220615,0947,3025,3030,3020,3025,1011028
20220615,0948,3025,3035,3025,3035,1337402
20220615,0949,3035,3035,3030,3030,706018
20220615,0950,3030,3040,3030,3035,1302188
20220615,0951,3035,3045,3035,3045,2170703
20220615,0952,3045,3050,3040,3045,5726232
20220615,0953,3045,3050,3040,3045,434474
20220615,0954,3045,3050,3040,3045,1926831
20220615,0955,3050,3055,3040,3055,1644750
20220615,0956,3055,3055,3045,3045,1089656
20220615,0957,3050,3055,3045,3050,1605387
20220615,0958,3050,3055,3045,3045,289165
20220615,0959,3045,3050,3040,3040,727265
20220615,1000,3045,3045,3040,3040,217801
20220615,1001,3040,3045,3035,3035,901570
20220615,1002,3040,3045,3035,3040,143695
20220615,1003,3040,3040,3035,3035,316876
20220615,1004,3035,3040,3030,3030,966242
20220615,1005,3030,3035,3030,3035,216177
20220615,1006,3035,3040,3030,3040,962528
20220615,1007,3035,3040,3035,3035,615606
20220615,1008,3035,3040,3035,3035,333904
20220615,1009,3035,3040,3035,3040,122797
20220615,1010,3040,3045,3035,3045,670222
20220615,1011,3045,3045,3040,3045,24385
20220615,1012,3045,3050,3040,3050,980422
20220615,1013,3050,3050,3045,3050,332961
20220615,1014,3045,3055,3045,3055,1885184
20220615,1015,3050,3055,3045,3055,353070
20220615,1016,3055,3055,3045,3045,779680
20220615,1017,3045,3050,3040,3050,404120
20220615,1018,3050,3050,3040,3045,320693
20220615,1019,3045,3050,3040,3045,67572
20220615,1020,3045,3045,3040,3040,107417
20220615,1021,3040,3045,3035,3040,584940
20220615,1022,3040,3040,3035,3035,555297
20220615,1023,3035,3045,3035,3040,589745
20220615,1024,3035,3040,3035,3040,33162
20220615,1025,3035,3040,3030,3035,449305
20220615,1026,3030,3035,3030,3030,1284731
20220615,1027,3030,3035,3025,3030,1214338
20220615,1028,3025,3030,3025,3025,311086
20220615,1029,3025,3035,3025,3030,1295896
20220615,1030,3030,3030,3020,3030,323197
20220615,1031,3030,3030,3025,3025,1463073
20220615,1032,3025,3030,3020,3030,282604
20220615,1033,3025,3030,3025,3025,722566
20220615,1034,3025,3030,3020,3020,196380
20220615,1035,3020,3025,3020,3025,701367
20220615,1036,3025,3035,3020,3030,780440
20220615,1037,3030,3035,3030,3035,293674
20220615,1038,3035,3035,3025,3030,243551
20220615,1039,3025,3030,3020,3030,324044
20220615,1040,3030,3030,3025,3030,107727
20220615,1041,3025,3025,3020,3020,321675
20220615,1042,3020,3030,3020,3025,949280
20220615,1043,3025,3025,3015,3020,1486513
20220615,1044,3020,3020,3015,3020,198532
20220615,1045,3015,3020,3015,3015,105669
20220615,1046,3015,3020,3015,3020,198446
20220615,1047,3020,3030,3020,3025,712648
20220615,1048,3025,3030,3025,3025,330687
20220615,1049,3025,3025,3020,3025,266613
20220615,1050,3020,3025,3020,3025,127291
20220615,1051,3025,3030,3020,3025,894613
20220615,1052,3025,3035,3025,3030,522536
20220615,1053,3030,3035,3030,3035,48710
20220615,1054,3035,3035,3030,3035,800027
20220615,1055,3035,3040,3035,3040,44331
20220615,1056,3035,3040,3035,3040,802942
20220615,1057,3040,3045,3035,3035,930344
20220615,1058,3040,3045,3040,3040,418044
20220615,1059,3040,3045,3035,3040,436404
20220615,1100,3040,3045,3040,3040,548259
20220615,1101,3040,3045,3035,3040,200737
20220615,1102,3040,3040,3035,3035,273129
20220615,1103,3035,3040,3035,3035,60521
20220615,1104,3035,3035,3030,3035,312110
20220615,1105,3035,3035,3030,3035,9486
20220615,1106,3035,3035,3030,3035,188796
20220615,1107,3030,3040,3030,3035,62066
20220615,1108,3040,3040,3030,3030,80444
20220615,1109,3030,3035,3030,3030,35664
20220615,1110,3030,3035,3030,3035,282181
20220615,1111,3030,3035,3025,3030,125640
20220615,1112,3030,3040,3030,3035,502713
20220615,1113,3035,3040,3035,3040,12849
20220615,1114,3040,3040,3035,3040,57748
20220615,1115,3040,3040,3035,3035,610022
20220615,1116,3035,3040,3035,3035,26499
20220615,1117,3040,3045,3035,3040,209692
20220615,1118,3040,3045,3035,3040,221101
20220615,1119,3040,3045,3040,3040,6662
20220615,1120,3040,3045,3040,3045,45026
20220615,1121,3040,3050,3040,3045,991512
20220615,1122,3045,3045,3040,3040,524587
20220615,1123,3040,3045,3040,3040,19862
20220615,1124,3045,3045,3040,3040,312218
20220615,1125,3040,3040,3035,3040,107506
20220615,1126,3040,3045,3040,3040,31304
20220615,1127,3045,3045,3035,3040,49186
20220615,1128,3040,3040,3035,3040,180335
20220615,1129,3040,3045,3040,3040,47118
20220615,1130,3045,3045,3040,3045,60617
20220615,1131,3045,3045,3040,3045,39562
20220615,1132,3045,3045,3040,3045,70393
20220615,1133,3040,3045,3040,3040,46336
20220615,1134,3040,3050,3040,3045,564811
20220615,1135,3045,3045,3040,3045,311985
20220615,1136,3045,3050,3045,3045,131309
20220615,1137,3045,3050,3045,3045,16779
20220615,1138,3045,3050,3040,3040,221413
20220615,1139,3045,3050,3040,3045,104777
20220615,1140,3045,3050,3040,3045,198615
20220615,1141,3045,3050,3040,3045,202935
20220615,1142,3045,3045,3040,3045,22380
20220615,1143,3040,3045,3035,3040,1074835
20220615,1144,3040,3045,3040,3045,65453
20220615,1145,3040,3045,3040,3040,36159
20220615,1146,3040,3040,3040,3040,115422
20220615,1147,3045,3045,3040,3045,9815
20220615,1148,3045,3045,3040,3045,775694
20220615,1149,3045,3045,3040,3045,105234
20220615,1150,3045,3045,3040,3045,70558
20220615,1151,3045,3045,3040,3045,25806
20220615,1152,3040,3045,3040,3045,244763
20220615,1153,3045,3045,3040,3045,6319
20220615,1154,3040,3045,3040,3040,20930
20220615,1155,3040,3045,3040,3040,6846
20220615,1156,3040,3045,3040,3040,31502
20220615,1157,3040,3045,3035,3040,877889
20220615,1158,3040,3045,3035,3040,186393
20220615,1159,3040,3045,3040,3040,55201
20220615,1200,3040,3045,3040,3045,583033
20220615,1201,3045,3050,3045,3045,16520
20220615,1202,3045,3050,3045,3050,31400
20220615,1203,3050,3050,3045,3050,48280
20220615,1204,3050,3050,3045,3050,150398
20220615,1205,3050,3060,3050,3060,4621587
20220615,1206,3055,3055,3050,3055,895801
20220615,1207,3055,3055,3050,3050,131073
20220615,1208,3050,3055,3050,3055,27469
20220615,1209,3055,3055,3050,3055,131438
20220615,1210,3055,3060,3055,3055,565801
20220615,1211,3055,3060,3050,3055,157525
20220615,1212,3055,3055,3050,3055,22600
20220615,1213,3050,3055,3050,3050,927995
20220615,1214,3050,3055,3045,3045,155563
20220615,1215,3045,3050,3045,3050,156568
20220615,1216,3050,3050,3045,3050,348779
20220615,1217,3050,3050,3045,3050,461724
20220615,1218,3050,3055,3045,3055,353572
20220615,1219,3055,3055,3050,3055,13806
20220615,1220,3050,3055,3045,3045,320795
20220615,1221,3045,3050,3045,3050,243599
20220615,1222,3050,3055,3045,3055,7164
20220615,1223,3050,3055,3050,3050,1684
20220615,1224,3050,3055,3050,3055,5059
20220615,1225,3050,3055,3050,3050,12135
20220615,1226,3055,3055,3050,3055,10703
20220615,1227,3055,3060,3050,3050,773490
20220615,1228,3055,3055,3050,3050,100575
20220615,1229,3050,3060,3050,3055,166494
20220615,1230,3055,3060,3055,3055,73928
20220615,1231,3055,3060,3055,3055,53341
20220615,1232,3055,3060,3055,3060,17503
20220615,1233,3060,3065,3055,3060,1705288
20220615,1234,3060,3060,3055,3055,282121
20220615,1235,3060,3065,3060,3060,689394
20220615,1236,3060,3065,3060,3065,135842
20220615,1237,3065,3070,3060,3070,861486
20220615,1238,3070,3070,3065,3065,170339
20220615,1239,3065,3070,3060,3065,206132
20220615,1240,3060,3065,3060,3065,15095
20220615,1241,3060,3065,3060,3060,56322
20220615,1242,3065,3065,3060,3065,186166
20220615,1243,3060,3065,3060,3060,207246
20220615,1244,3060,3065,3060,3060,270264
20220615,1245,3060,3065,3060,3065,478107
20220615,1246,3065,3065,3060,3065,216596
20220615,1247,3070,3070,3065,3065,177412
20220615,1248,3065,3070,3065,3065,131276
20220615,1249,3070,3070,3065,3065,47470
20220615,1250,3070,3070,3065,3065,86579
20220615,1251,3070,3070,3065,3070,47169
20220615,1252,3070,3070,3065,3065,56954
20220615,1253,3070,3070,3065,3070,1116621
20220615,1254,3070,3075,3070,3070,345935
20220615,1255,3075,3075,3070,3075,67072
20220615,1256,3070,3075,3070,3070,426070
20220615,1257,3070,3075,3070,3070,64403
20220615,1258,3075,3075,3070,3075,21970
20220615,1259,3070,3080,3070,3075,1048239
20220615,1300,3075,3080,3075,3080,185817
20220615,1301,3080,3085,3075,3080,1305742
20220615,1302,3080,3085,3080,3085,153866
20220615,1303,3085,3085,3080,3085,107207
20220615,1304,3080,3085,3075,3080,1303407
20220615,1305,3080,3080,3075,3075,395084
20220615,1306,3075,3080,3075,3080,61348
20220615,1307,3080,3080,3075,3080,143120
20220615,1308,3075,3080,3075,3075,94039
20220615,1309,3075,3080,3075,3075,201413
20220615,1310,3075,3080,3075,3075,77687
20220615,1311,3080,3080,3075,3080,22942
20220615,1312,3075,3080,3075,3080,85918
20220615,1313,3080,3085,3075,3085,887080
20220615,1314,3085,3085,3080,3080,298078
20220615,1315,3080,3085,3080,3085,36294
20220615,1316,3085,3085,3080,3085,1121073
20220615,1317,3080,3085,3080,3085,485995
20220615,1318,3080,3085,3080,3080,32105
20220615,1319,3080,3085,3080,3085,21898
20220615,1320,3080,3085,3080,3085,40995
20220615,1321,3085,3090,3080,3090,1149506
20220615,1322,3085,3095,3085,3090,2030259
20220615,1323,3090,3090,3085,3090,444974
20220615,1324,3090,3090,3085,3090,856520
20220615,1325,3085,3090,3085,3090,677504
20220615,1326,3090,3095,3085,3090,340736
20220615,1327,3090,3105,3090,3105,2439802
20220615,1328,3105,3105,3095,3105,890209
20220615,1329,3105,3105,3090,3095,1192438
20220615,1330,3090,3095,3090,3090,151314
20220615,1331,3095,3095,3085,3090,1297993
20220615,1332,3095,3100,3090,3095,877603
20220615,1333,3095,3100,3090,3095,873727
20220615,1334,3090,3095,3085,3090,403089
20220615,1335,3090,3090,3085,3085,326923
20220615,1336,3085,3090,3080,3085,648376
20220615,1337,3085,3090,3085,3090,120212
20220615,1338,3085,3090,3085,3090,18875
20220615,1339,3085,3090,3080,3080,440830
20220615,1340,3085,3085,3080,3080,106186
20220615,1341,3085,3085,3075,3080,728567
20220615,1342,3080,3080,3075,3075,90350
20220615,1343,3075,3075,3070,3070,657619
20220615,1344,3075,3080,3070,3075,554342
20220615,1345,3075,3080,3070,3080,117611
20220615,1346,3080,3080,3075,3075,251570
20220615,1347,3075,3075,3065,3065,570945
20220615,1348,3065,3070,3065,3065,212656
20220615,1349,3070,3075,3065,3075,280703
20220615,1350,3075,3075,3070,3075,109087
20220615,1351,3075,3075,3070,3075,305482
20220615,1352,3075,3075,3070,3070,194374
20220615,1353,3075,3080,3070,3080,895779
20220615,1354,3080,3080,3070,3080,282552
20220615,1355,3080,3085,3075,3080,541384
20220615,1356,3080,3085,3080,3080,60533
20220615,1357,3085,3090,3080,3090,616337
20220615,1358,3090,3090,3085,3090,117430
20220615,1359,3085,3090,3085,3090,164969
20220615,1400,3090,3090,3085,3085,101833
20220615,1401,3090,3090,3080,3080,382045
20220615,1402,3085,3090,3080,3090,644233
20220615,1403,3085,3090,3080,3085,698995
20220615,1404,3085,3085,3080,3085,46621
20220615,1405,3085,3090,3080,3085,373914
20220615,1406,3090,3095,3085,3090,1283870
20220615,1407,3090,3090,3085,3090,1395480
20220615,1408,3090,3095,3090,3090,129742
20220615,1409,3090,3095,3090,3095,317479
20220615,1410,3095,3100,3090,3100,724164
20220615,1411,3100,3100,3090,3095,692685
20220615,1412,3095,3100,3095,3100,145308
20220615,1413,3100,3105,3095,3095,1130793
20220615,1414,3100,3105,3100,3105,677792
20220615,1415,3100,3105,3095,3100,1024173
20220615,1416,3100,3100,3095,3095,948584
20220615,1417,3095,3095,3090,3090,393960
20220615,1418,3090,3095,3090,3090,36201
20220615,1419,3095,3095,3090,3090,200923
20220615,1420,3090,3095,3090,3090,263326
20220615,1421,3095,3095,3090,3090,184014
20220615,1422,3090,3095,3090,3095,468374
20220615,1423,3095,3100,3095,3100,41243
20220615,1424,3095,3100,3095,3100,753803
20220615,1425,3100,3105,3100,3100,115960
20220615,1426,3100,3105,3095,3100,1328295
20220615,1427,3100,3105,3100,3105,722854
20220615,1428,3105,3110,3100,3105,1602881
20220615,1429,3105,3110,3105,3110,99976
20220615,1430,3110,3110,3100,3105,391633
20220615,1431,3100,3105,3095,3095,860076
20220615,1432,3095,3100,3095,3100,178915
20220615,1433,3100,3105,3095,3100,588343
20220615,1434,3105,3105,3095,3100,260660
20220615,1435,3095,3105,3095,3100,160247
20220615,1436,3105,3105,3095,3095,121097
20220615,1437,3095,3100,3095,3100,15030
20220615,1438,3100,3100,3095,3100,20413
20220615,1439,3095,3100,3095,3100,115992
20220615,1440,3100,3100,3095,3100,20216
20220615,1441,3095,3100,3095,3100,67804
20220615,1442,3100,3100,3095,3100,90836
20220615,1443,3100,3100,3095,3100,162317
20220615,1444,3100,3100,3095,3095,390250
20220615,1445,3095,3100,3090,3095,1389538
20220615,1446,3095,3100,3090,3095,270404
20220615,1447,3095,3095,3090,3095,116096
20220615,1448,3095,3095,3085,3085,669987
20220615,1449,3090,3090,3080,3085,591130
20220615,1450,3085,3090,3080,3080,173357
20220615,1451,3085,3085,3075,3080,1078886
20220615,1452,3075,3085,3075,3080,567140
20220615,1453,3075,3080,3070,3070,670599
20220615,1454,3075,3075,3070,3070,245284
20220615,1455,3070,3080,3070,3075,1145955
20220615,1456,3075,3080,3070,3075,534080
20220615,1457,3075,3075,3060,3065,937806
20220615,1458,3065,3070,3060,3065,344126
20220615,1459,3070,3075,3065,3075,390357
20220615,1500,3070,3080,3070,3080,608226
20220615,1501,3080,3080,3070,3075,1513366
20220615,1502,3070,3075,3070,3070,886652
20220615,1503,3070,3080,3070,3080,206993
20220615,1504,3080,3085,3075,3085,3705014
20220615,1505,3085,3090,3080,3085,533072
20220615,1506,3085,3085,3080,3080,957381
20220615,1507,3080,3080,3070,3075,696659
20220615,1508,3075,3080,3070,3075,284108
20220615,1509,3075,3080,3075,3080,1146359
20220615,1510,3080,3085,3075,3080,546728
20220615,1511,3080,3080,3070,3075,380740
20220615,1512,3075,3080,3075,3080,183235
20220615,1513,3080,3080,3070,3075,605749
20220615,1514,3075,3080,3075,3075,325940
20220615,1515,3075,3080,3075,3080,155816
20220615,1516,3080,3085,3080,3080,1480831
20220615,1517,3085,3085,3070,3075,641121
20220615,1518,3080,3080,3070,3075,291011
20220615,1519,3075,3075,3070,3070,206283
20220615,1520,3075,3075,3070,3070,1124400
20220615,1530,3070,3070,3070,3070,2634005