날짜,시간,시가,고가,저가,종가,거래량
20220621,0901,3180,3200,3175,3180,4204865
20220621,0902,3180,3180,3160,3165,3358778
20220621,0903,3160,3175,3160,3165,1708391
20220621,0904,3170,3175,3160,3165,1486779
20220621,0905,3165,3195,3165,3195,2187436
20220621,0906,3190,3195,3175,3180,1655260
20220621,0907,3180,3195,3180,3190,1213529
20220621,0908,3190,3205,3185,3205,2422688
20220621,0909,3205,3210,3190,3195,1828880
20220621,0910,3195,3200,3185,3195,1663303
20220621,0911,3195,3210,3195,3205,1284525
20220621,0912,3200,3220,3200,3220,1466577
20220621,0913,3220,3220,3210,3220,2011916
20220621,0914,3220,3225,3210,3215,2276299
20220621,0915,3215,3220,3200,3200,1448408
20220621,0916,3205,3205,3190,3195,2381140
20220621,0917,3195,3195,3185,3190,709124
20220621,0918,3190,3205,3190,3200,544783
20220621,0919,3195,3210,3195,3205,489628
20220621,0920,3205,3210,3200,3210,1048308
20220621,0921,3210,3215,3205,3210,1305370
20220621,0922,3210,3215,3200,3200,1013549
20220621,0923,3195,3205,3195,3195,1207125
20220621,0924,3195,3200,3190,3190,768060
20220621,0925,3195,3195,3180,3185,1506817
20220621,0926,3190,3190,3175,3185,1958536
20220621,0927,3180,3185,3175,3180,594248
20220621,0928,3175,3190,3175,3185,2223147
20220621,0929,3185,3190,3175,3185,1127089
20220621,0930,3190,3195,3175,3180,1436516
20220621,0931,3175,3185,3175,3180,579654
20220621,0932,3175,3180,3170,3170,1955534
20220621,0933,3170,3175,3170,3170,109602
20220621,0934,3175,3175,3165,3170,1965854
20220621,0935,3165,3175,3165,3170,1651110
20220621,0936,3170,3175,3165,3170,893898
20220621,0937,3175,3180,3170,3180,711910
20220621,0938,3175,3185,3175,3180,340136
20220621,0939,3180,3185,3180,3185,381636
20220621,0940,3185,3190,3180,3185,1069034
20220621,0941,3185,3185,3175,3180,251276
20220621,0942,3180,3185,3175,3185,116166
20220621,0943,3185,3195,3185,3195,656678
20220621,0944,3190,3200,3190,3200,741447
20220621,0945,3200,3210,3195,3210,1375134
20220621,0946,3205,3210,3200,3205,438374
20220621,0947,3210,3210,3200,3200,818201
20220621,0948,3200,3205,3195,3200,865700
20220621,0949,3200,3210,3200,3200,408182
20220621,0950,3205,3210,3200,3200,1021799
20220621,0951,3205,3210,3190,3195,908396
20220621,0952,3195,3195,3190,3190,1183771
20220621,0953,3190,3195,3190,3190,1717308
20220621,0954,3190,3200,3190,3195,563412
20220621,0955,3200,3205,3195,3205,704450
20220621,0956,3205,3205,3200,3200,190186
20220621,0957,3200,3205,3185,3185,558091
20220621,0958,3185,3190,3185,3190,396903
20220621,0959,3190,3195,3185,3190,174986
20220621,1000,3195,3200,3190,3190,522048
20220621,1001,3195,3195,3185,3185,549873
20220621,1002,3185,3185,3175,3180,582057
20220621,1003,3180,3185,3180,3185,163131
20220621,1004,3185,3195,3185,3190,1505622
20220621,1005,3195,3195,3185,3190,154619
20220621,1006,3185,3190,3185,3190,152014
20220621,1007,3190,3200,3190,3200,374728
20220621,1008,3200,3200,3190,3200,1811641
20220621,1009,3200,3200,3195,3200,34500
20220621,1010,3195,3205,3195,3200,338232
20220621,1011,3200,3205,3195,3200,387156
20220621,1012,3200,3210,3200,3205,1308571
20220621,1013,3205,3215,3200,3210,1267416
20220621,1014,3210,3210,3200,3210,534261
20220621,1015,3210,3210,3200,3200,352659
20220621,1016,3195,3205,3195,3195,240897
20220621,1017,3195,3205,3195,3200,200701
20220621,1018,3205,3210,3205,3205,419657
20220621,1019,3210,3215,3205,3205,379314
20220621,1020,3210,3215,3205,3210,282798
20220621,1021,3205,3205,3195,3200,536806
20220621,1022,3200,3200,3190,3195,558326
20220621,1023,3195,3195,3190,3190,119208
20220621,1024,3190,3195,3190,3190,161347
20220621,1025,3195,3195,3190,3195,499114
20220621,1026,3195,3195,3190,3190,758963
20220621,1027,3185,3195,3185,3190,74547
20220621,1028,3190,3195,3190,3195,91811
20220621,1029,3195,3200,3195,3195,334920
20220621,1030,3200,3205,3195,3200,606813
20220621,1031,3200,3215,3200,3205,527393
20220621,1032,3210,3210,3205,3205,16583
20220621,1033,3210,3215,3200,3210,346202
20220621,1034,3210,3215,3200,3205,301912
20220621,1035,3205,3205,3200,3205,226979
20220621,1036,3205,3220,3200,3215,729968
20220621,1037,3215,3215,3205,3210,118987
20220621,1038,3210,3215,3210,3210,170432
20220621,1039,3210,3210,3205,3205,629029
20220621,1040,3205,3210,3200,3205,43368
20220621,1041,3205,3210,3205,3210,147725
20220621,1042,3210,3220,3210,3215,815174
20220621,1043,3215,3220,3210,3210,100737
20220621,1044,3215,3215,3210,3210,389934
20220621,1045,3210,3220,3210,3220,477315
20220621,1046,3220,3220,3210,3215,179387
20220621,1047,3215,3220,3210,3210,633875
20220621,1048,3210,3215,3205,3210,226399
20220621,1049,3210,3210,3200,3205,321797
20220621,1050,3205,3210,3200,3200,107309
20220621,1051,3205,3205,3200,3200,615698
20220621,1052,3205,3210,3200,3205,400698
20220621,1053,3205,3215,3205,3210,305841
20220621,1054,3210,3215,3205,3205,156796
20220621,1055,3205,3210,3195,3200,329783
20220621,1056,3200,3205,3195,3205,160384
20220621,1057,3205,3205,3195,3195,976840
20220621,1058,3195,3200,3190,3195,1037398
20220621,1059,3195,3195,3190,3195,425265
20220621,1100,3190,3195,3190,3195,104375
20220621,1101,3190,3195,3185,3185,1285362
20220621,1102,3185,3190,3180,3185,774932
20220621,1103,3185,3185,3180,3180,1094127
20220621,1104,3180,3190,3175,3190,538363
20220621,1105,3190,3190,3180,3180,324498
20220621,1106,3180,3185,3180,3185,80157
20220621,1107,3185,3190,3180,3185,364992
20220621,1108,3185,3185,3175,3185,1150221
20220621,1109,3185,3185,3180,3180,103953
20220621,1110,3185,3185,3175,3180,1654482
20220621,1111,3180,3190,3180,3190,214802
20220621,1112,3185,3190,3185,3190,47285
20220621,1113,3185,3190,3185,3190,398537
20220621,1114,3185,3190,3180,3185,332912
20220621,1115,3180,3185,3180,3180,13844
20220621,1116,3185,3185,3180,3185,396111
20220621,1117,3185,3185,3180,3185,151501
20220621,1118,3185,3190,3185,3185,319335
20220621,1119,3185,3190,3185,3190,7704
20220621,1120,3190,3190,3185,3185,36439
20220621,1121,3190,3190,3185,3185,71730
20220621,1122,3185,3190,3185,3185,115958
20220621,1123,3185,3190,3185,3185,29893
20220621,1124,3190,3195,3190,3195,958342
20220621,1125,3195,3200,3190,3190,852492
20220621,1126,3195,3195,3190,3195,104860
20220621,1127,3195,3200,3190,3195,41892
20220621,1128,3200,3200,3195,3200,34796
20220621,1129,3195,3200,3195,3195,372216
20220621,1130,3195,3200,3195,3195,184708
20220621,1131,3195,3195,3190,3190,30709
20220621,1132,3190,3195,3190,3190,3749
20220621,1133,3190,3195,3190,3195,236471
20220621,1134,3195,3200,3195,3200,24307
20220621,1135,3195,3200,3190,3195,192096
20220621,1136,3195,3200,3195,3195,44076
20220621,1137,3195,3195,3195,3195,97265
20220621,1138,3195,3195,3190,3190,7313
20220621,1139,3190,3195,3190,3195,224466
20220621,1140,3195,3195,3190,3190,70646
20220621,1141,3190,3195,3190,3195,36432
20220621,1142,3195,3195,3190,3190,266878
20220621,1143,3190,3195,3190,3195,6271
20220621,1144,3195,3200,3195,3195,470255
20220621,1145,3195,3200,3195,3200,21849
20220621,1146,3195,3200,3195,3200,18226
20220621,1147,3195,3200,3195,3195,7117
20220621,1148,3195,3200,3195,3195,59646
20220621,1149,3200,3200,3195,3200,8279
20220621,1150,3200,3205,3195,3200,767639
20220621,1151,3200,3200,3200,3200,89119
20220621,1152,3200,3200,3195,3195,236460
20220621,1153,3200,3200,3195,3195,847
20220621,1154,3195,3195,3190,3190,289378
20220621,1155,3190,3195,3190,3195,7008
20220621,1156,3190,3195,3190,3190,47046
20220621,1157,3195,3195,3190,3190,123208
20220621,1158,3190,3195,3190,3195,61644
20220621,1159,3195,3195,3190,3195,36900
20220621,1200,3195,3200,3195,3195,126012
20220621,1201,3200,3200,3200,3200,3711
20220621,1202,3195,3195,3195,3195,7897
20220621,1203,3195,3200,3195,3200,45140
20220621,1204,3200,3200,3195,3195,660127
20220621,1205,3190,3190,3185,3185,332491
20220621,1206,3185,3190,3180,3190,1169885
20220621,1207,3185,3190,3185,3190,45546
20220621,1208,3190,3195,3190,3195,34997
20220621,1209,3195,3195,3190,3190,6771
20220621,1210,3190,3195,3190,3190,85840
20220621,1211,3190,3195,3190,3195,132460
20220621,1212,3195,3195,3190,3195,10106
20220621,1213,3195,3195,3180,3180,270320
20220621,1214,3185,3185,3175,3175,968892
20220621,1215,3180,3185,3175,3180,108957
20220621,1216,3180,3180,3175,3180,121609
20220621,1217,3180,3185,3180,3185,490166
20220621,1218,3180,3185,3180,3180,121502
20220621,1219,3180,3185,3180,3180,16291
20220621,1220,3180,3185,3175,3180,491818
20220621,1221,3185,3185,3180,3180,258893
20220621,1222,3180,3180,3175,3175,249651
20220621,1223,3175,3180,3175,3175,182203
20220621,1224,3175,3180,3170,3175,1041296
20220621,1225,3175,3180,3175,3180,757239
20220621,1226,3175,3180,3170,3175,268196
20220621,1227,3170,3175,3170,3175,27761
20220621,1228,3170,3175,3170,3170,1065419
20220621,1229,3170,3175,3165,3175,250040
20220621,1230,3170,3170,3160,3165,1229364
20220621,1231,3165,3170,3165,3170,99641
20220621,1232,3165,3175,3165,3170,250957
20220621,1233,3170,3175,3165,3170,946591
20220621,1234,3170,3170,3165,3165,595995
20220621,1235,3165,3165,3160,3165,127491
20220621,1236,3160,3165,3155,3155,2219530
20220621,1237,3160,3165,3155,3160,877224
20220621,1238,3160,3165,3155,3160,576486
20220621,1239,3160,3160,3155,3160,224319
20220621,1240,3160,3160,3155,3160,124040
20220621,1241,3160,3160,3155,3155,2361826
20220621,1242,3155,3160,3150,3155,424283
20220621,1243,3155,3155,3150,3150,267160
20220621,1244,3150,3155,3145,3150,1724821
20220621,1245,3145,3150,3145,3150,682680
20220621,1246,3150,3155,3150,3150,300503
20220621,1247,3155,3155,3150,3155,39927
20220621,1248,3155,3160,3150,3160,299205
20220621,1249,3155,3160,3155,3160,368178
20220621,1250,3160,3160,3155,3160,278902
20220621,1251,3160,3160,3155,3160,49880
20220621,1252,3160,3160,3155,3160,30933
20220621,1253,3160,3165,3155,3165,558028
20220621,1254,3165,3165,3155,3160,105163
20220621,1255,3160,3160,3155,3155,25318
20220621,1256,3160,3165,3155,3160,704548
20220621,1257,3160,3165,3155,3160,183567
20220621,1258,3160,3165,3155,3160,169324
20220621,1259,3160,3160,3155,3160,8331
20220621,1300,3160,3160,3155,3160,44594
20220621,1301,3160,3160,3155,3155,340563
20220621,1302,3155,3160,3155,3155,4964
20220621,1303,3155,3160,3155,3160,22569
20220621,1304,3160,3160,3155,3155,94888
20220621,1305,3155,3160,3155,3160,75151
20220621,1306,3155,3165,3155,3160,591170
20220621,1307,3160,3165,3160,3160,61240
20220621,1308,3160,3165,3160,3165,76544
20220621,1309,3165,3165,3160,3165,268873
20220621,1310,3165,3165,3160,3160,306240
20220621,1311,3165,3165,3155,3160,751728
20220621,1312,3160,3160,3155,3155,9300
20220621,1313,3155,3160,3155,3160,31731
20220621,1314,3160,3160,3155,3160,485781
20220621,1315,3160,3165,3160,3165,26193
20220621,1316,3165,3165,3160,3165,8809
20220621,1317,3160,3165,3155,3160,813181
20220621,1318,3160,3160,3155,3155,263706
20220621,1319,3155,3160,3155,3155,36362
20220621,1320,3155,3160,3155,3160,42385
20220621,1321,3160,3160,3155,3155,4732
20220621,1322,3155,3160,3155,3160,87921
20220621,1323,3160,3160,3155,3160,135673
20220621,1324,3155,3160,3155,3160,591230
20220621,1325,3155,3160,3155,3155,27918
20220621,1326,3155,3160,3150,3155,70492
20220621,1327,3155,3155,3150,3150,37998
20220621,1328,3150,3155,3150,3150,688779
20220621,1329,3150,3160,3150,3155,363407
20220621,1330,3160,3160,3155,3155,12620
20220621,1331,3160,3160,3150,3150,151939
20220621,1332,3155,3160,3150,3155,596977
20220621,1333,3155,3155,3150,3150,6790
20220621,1334,3155,3155,3150,3150,184591
20220621,1335,3150,3155,3145,3150,1741581
20220621,1336,3150,3150,3145,3150,128312
20220621,1337,3155,3155,3150,3150,49050
20220621,1338,3150,3160,3150,3155,397991
20220621,1339,3155,3155,3150,3155,24199
20220621,1340,3155,3155,3155,3155,83448
20220621,1341,3155,3160,3155,3160,49250
20220621,1342,3155,3155,3150,3155,133648
20220621,1343,3155,3160,3155,3155,54997
20220621,1344,3155,3160,3155,3160,741954
20220621,1345,3160,3160,3155,3160,63505
20220621,1346,3160,3160,3155,3160,135459
20220621,1347,3155,3160,3150,3150,334095
20220621,1348,3150,3155,3150,3150,74863
20220621,1349,3150,3155,3150,3150,193513
20220621,1350,3150,3155,3150,3150,586054
20220621,1351,3145,3150,3145,3150,88586
20220621,1352,3145,3150,3140,3150,1791151
20220621,1353,3150,3150,3140,3140,155913
20220621,1354,3140,3145,3140,3140,2568769
20220621,1355,3140,3140,3135,3135,202675
20220621,1356,3135,3140,3135,3140,154076
20220621,1357,3140,3140,3135,3135,73471
20220621,1358,3135,3140,3135,3140,42282
20220621,1359,3140,3140,3135,3140,77262
20220621,1400,3140,3140,3135,3140,49161
20220621,1401,3135,3140,3135,3135,1785272
20220621,1402,3135,3140,3130,3135,918336
20220621,1403,3135,3135,3130,3135,60893
20220621,1404,3135,3135,3130,3130,79851
20220621,1405,3130,3135,3125,3130,1808823
20220621,1406,3130,3135,3125,3130,1770681
20220621,1407,3130,3135,3130,3135,424092
20220621,1408,3140,3140,3130,3140,159860
20220621,1409,3140,3140,3135,3135,47745
20220621,1410,3140,3140,3130,3135,371122
20220621,1411,3135,3140,3130,3135,519129
20220621,1412,3135,3140,3135,3140,353435
20220621,1413,3140,3140,3135,3140,109272
20220621,1414,3140,3145,3140,3140,776904
20220621,1415,3145,3145,3135,3135,99125
20220621,1416,3140,3140,3140,3140,254715
20220621,1417,3140,3140,3135,3135,40007
20220621,1418,3140,3140,3135,3140,56155
20220621,1419,3135,3140,3135,3135,293296
20220621,1420,3135,3140,3135,3140,15956
20220621,1421,3140,3140,3135,3140,30686
20220621,1422,3140,3140,3135,3135,2940132
20220621,1423,3135,3140,3135,3140,53640
20220621,1424,3140,3145,3140,3145,495534
20220621,1425,3145,3145,3140,3145,257702
20220621,1426,3145,3145,3135,3140,33243
20220621,1427,3140,3145,3135,3140,72494
20220621,1428,3145,3150,3140,3145,617734
20220621,1429,3145,3150,3145,3145,33318
20220621,1430,3150,3150,3140,3150,454144
20220621,1431,3145,3150,3145,3145,4103
20220621,1432,3150,3155,3145,3155,2173477
20220621,1433,3155,3155,3150,3155,611347
20220621,1434,3155,3160,3155,3160,273477
20220621,1435,3160,3160,3150,3155,567334
20220621,1436,3155,3160,3155,3155,184185
20220621,1437,3155,3160,3155,3160,102287
20220621,1438,3160,3160,3155,3160,263360
20220621,1439,3155,3165,3155,3160,291284
20220621,1440,3165,3165,3160,3165,38217
20220621,1441,3165,3175,3160,3175,1250070
20220621,1442,3170,3180,3170,3175,1462823
20220621,1443,3175,3180,3170,3175,900168
20220621,1444,3175,3175,3170,3170,196887
20220621,1445,3175,3180,3170,3175,1173106
20220621,1446,3175,3180,3175,3175,131770
20220621,1447,3175,3185,3175,3180,1951227
20220621,1448,3180,3185,3175,3180,220629
20220621,1449,3175,3185,3175,3185,333518
20220621,1450,3185,3185,3180,3185,116044
20220621,1451,3185,3190,3180,3185,1509509
20220621,1452,3185,3185,3175,3180,629479
20220621,1453,3175,3185,3175,3180,413297
20220621,1454,3180,3185,3175,3180,257038
20220621,1455,3185,3185,3175,3175,263914
20220621,1456,3175,3180,3175,3180,492532
20220621,1457,3180,3190,3180,3190,1581090
20220621,1458,3190,3190,3180,3180,245483
20220621,1459,3185,3185,3180,3180,28708
20220621,1500,3185,3185,3175,3175,635220
20220621,1501,3180,3180,3170,3170,939121
20220621,1502,3170,3175,3165,3170,946676
20220621,1503,3175,3180,3170,3180,591849
20220621,1504,3180,3180,3170,3175,127305
20220621,1505,3175,3175,3170,3175,1128829
20220621,1506,3175,3180,3175,3175,136739
20220621,1507,3180,3180,3175,3175,31680
20220621,1508,3175,3175,3170,3170,190515
20220621,1509,3170,3175,3170,3170,39935
20220621,1510,3170,3175,3170,3170,41858
20220621,1511,3170,3175,3170,3170,89380
20220621,1512,3175,3175,3170,3175,70612
20220621,1513,3175,3175,3170,3175,592883
20220621,1514,3175,3185,3175,3180,902650
20220621,1515,3180,3185,3175,3180,120393
20220621,1516,3180,3185,3180,3180,272985
20220621,1517,3175,3185,3175,3180,67316
20220621,1518,3185,3185,3180,3185,163268
20220621,1519,3185,3185,3180,3180,510377
20220621,1520,3180,3180,3175,3180,687886
20220621,1530,3180,3180,3180,3180,894841