날짜,시간,시가,고가,저가,종가,거래량
20220725,0901,3130,3135,3115,3115,5129918
20220725,0902,3115,3115,3100,3105,6973475
20220725,0903,3105,3105,3090,3095,1796972
20220725,0904,3095,3100,3090,3095,1477351
20220725,0905,3095,3100,3090,3090,1847685
20220725,0906,3095,3100,3090,3090,2046850
20220725,0907,3090,3090,3080,3085,4521543
20220725,0908,3085,3090,3075,3080,1992390
20220725,0909,3080,3085,3075,3080,1436117
20220725,0910,3080,3080,3065,3070,5406375
20220725,0911,3070,3075,3065,3075,2101168
20220725,0912,3075,3075,3065,3075,1576650
20220725,0913,3075,3075,3060,3065,2390155
20220725,0914,3065,3075,3065,3075,471689
20220725,0915,3075,3075,3070,3070,829427
20220725,0916,3075,3075,3065,3070,697536
20220725,0917,3070,3075,3065,3070,272196
20220725,0918,3070,3075,3065,3070,498031
20220725,0919,3070,3070,3055,3055,3451685
20220725,0920,3060,3065,3055,3060,877829
20220725,0921,3060,3065,3055,3060,660080
20220725,0922,3065,3065,3060,3065,74740
20220725,0923,3065,3070,3055,3070,2105918
20220725,0924,3070,3070,3060,3065,985249
20220725,0925,3065,3070,3060,3065,211799
20220725,0926,3065,3070,3060,3070,228210
20220725,0927,3070,3070,3060,3065,551223
20220725,0928,3065,3065,3055,3065,2188668
20220725,0929,3065,3065,3060,3065,619200
20220725,0930,3065,3070,3060,3070,395669
20220725,0931,3070,3075,3065,3070,918611
20220725,0932,3070,3070,3060,3065,363338
20220725,0933,3065,3065,3060,3065,54185
20220725,0934,3060,3070,3060,3070,325277
20220725,0935,3070,3075,3065,3075,1024351
20220725,0936,3070,3075,3070,3075,252496
20220725,0937,3075,3075,3070,3070,603531
20220725,0938,3070,3075,3070,3075,1829373
20220725,0939,3075,3075,3070,3075,875638
20220725,0940,3070,3080,3070,3080,350392
20220725,0941,3080,3085,3075,3080,2032332
20220725,0942,3080,3080,3075,3080,974485
20220725,0943,3080,3085,3075,3080,917778
20220725,0944,3080,3080,3075,3080,865085
20220725,0945,3080,3080,3070,3075,829154
20220725,0946,3070,3080,3070,3080,151660
20220725,0947,3080,3085,3075,3085,541456
20220725,0948,3085,3085,3080,3085,132274
20220725,0949,3085,3085,3075,3080,305390
20220725,0950,3080,3080,3070,3080,460995
20220725,0951,3080,3080,3070,3080,236024
20220725,0952,3080,3085,3075,3085,423235
20220725,0953,3085,3085,3080,3085,4627
20220725,0954,3085,3090,3080,3085,971272
20220725,0955,3085,3090,3080,3080,289127
20220725,0956,3080,3085,3080,3080,464326
20220725,0957,3085,3085,3080,3085,18199
20220725,0958,3085,3090,3085,3090,219093
20220725,0959,3085,3095,3085,3090,2499693
20220725,1000,3090,3095,3090,3095,257113
20220725,1001,3095,3100,3090,3100,1492886
20220725,1002,3100,3100,3090,3095,416630
20220725,1003,3095,3095,3090,3090,540017
20220725,1004,3090,3095,3085,3095,247239
20220725,1005,3090,3100,3090,3100,796899
20220725,1006,3095,3100,3095,3100,122810
20220725,1007,3100,3105,3090,3090,2987729
20220725,1008,3095,3100,3090,3100,38566
20220725,1009,3100,3105,3100,3100,473237
20220725,1010,3100,3105,3095,3100,519450
20220725,1011,3100,3105,3095,3100,564161
20220725,1012,3100,3100,3090,3095,292632
20220725,1013,3095,3095,3090,3090,513759
20220725,1014,3090,3095,3085,3090,860793
20220725,1015,3090,3095,3085,3090,277374
20220725,1016,3090,3095,3090,3090,120246
20220725,1017,3095,3095,3085,3085,52307
20220725,1018,3085,3090,3085,3085,448531
20220725,1019,3085,3090,3085,3090,197526
20220725,1020,3090,3090,3085,3085,432442
20220725,1021,3085,3090,3085,3085,245299
20220725,1022,3085,3095,3085,3090,729941
20220725,1023,3090,3095,3090,3095,99461
20220725,1024,3090,3100,3090,3095,567744
20220725,1025,3100,3100,3095,3095,270504
20220725,1026,3095,3100,3095,3100,62416
20220725,1027,3095,3100,3095,3100,364852
20220725,1028,3095,3100,3095,3100,12962
20220725,1029,3100,3105,3095,3100,1014359
20220725,1030,3100,3105,3095,3095,81431
20220725,1031,3100,3105,3095,3100,804422
20220725,1032,3105,3110,3105,3105,3007258
20220725,1033,3105,3110,3105,3105,1528935
20220725,1034,3105,3110,3100,3105,338713
20220725,1035,3105,3105,3100,3100,86646
20220725,1036,3100,3105,3100,3100,730121
20220725,1037,3100,3105,3095,3100,284997
20220725,1038,3100,3105,3100,3100,184586
20220725,1039,3105,3105,3100,3105,375555
20220725,1040,3105,3110,3100,3105,1037689
20220725,1041,3105,3110,3105,3110,49630
20220725,1042,3105,3115,3105,3110,1773555
20220725,1043,3110,3110,3105,3105,226119
20220725,1044,3105,3110,3105,3110,1245061
20220725,1045,3110,3110,3105,3105,343762
20220725,1046,3105,3105,3100,3100,386849
20220725,1047,3100,3105,3100,3100,25532
20220725,1048,3105,3105,3100,3100,13068
20220725,1049,3100,3100,3095,3100,453431
20220725,1050,3095,3100,3095,3100,524908
20220725,1051,3105,3105,3100,3100,133174
20220725,1052,3100,3110,3100,3105,493882
20220725,1053,3105,3105,3100,3105,7500
20220725,1054,3105,3105,3095,3100,432489
20220725,1055,3100,3100,3100,3100,128819
20220725,1056,3100,3100,3095,3100,12828
20220725,1057,3095,3095,3090,3090,1570877
20220725,1058,3090,3095,3090,3095,68236
20220725,1059,3095,3100,3095,3095,188389
20220725,1100,3100,3105,3095,3100,807122
20220725,1101,3100,3100,3095,3100,126036
20220725,1102,3100,3100,3095,3100,482815
20220725,1103,3100,3100,3090,3095,68395
20220725,1104,3095,3095,3090,3095,9432
20220725,1105,3095,3095,3095,3095,22512
20220725,1106,3095,3095,3090,3095,8538
20220725,1107,3095,3095,3090,3095,6441
20220725,1108,3090,3095,3090,3090,161525
20220725,1109,3090,3095,3085,3095,846438
20220725,1110,3095,3095,3090,3095,440593
20220725,1111,3095,3095,3090,3095,78917
20220725,1112,3095,3095,3085,3085,388162
20220725,1113,3085,3090,3085,3085,62009
20220725,1114,3085,3085,3085,3085,656308
20220725,1115,3085,3085,3080,3080,469388
20220725,1116,3080,3085,3080,3085,174399
20220725,1117,3080,3090,3080,3085,670851
20220725,1118,3085,3090,3085,3090,278198
20220725,1119,3090,3090,3085,3085,6959
20220725,1120,3090,3090,3085,3085,32260
20220725,1121,3085,3090,3085,3085,165193
20220725,1122,3085,3085,3080,3080,158198
20220725,1123,3080,3085,3080,3085,70638
20220725,1124,3085,3085,3080,3085,110078
20220725,1125,3085,3085,3080,3085,70420
20220725,1126,3080,3085,3080,3085,105725
20220725,1127,3085,3085,3085,3085,418759
20220725,1128,3085,3090,3085,3085,100491
20220725,1129,3085,3090,3080,3085,46786
20220725,1130,3085,3090,3080,3085,82836
20220725,1131,3085,3085,3085,3085,144432
20220725,1132,3090,3090,3085,3085,136238
20220725,1133,3085,3090,3085,3090,76943
20220725,1134,3090,3090,3085,3090,3385
20220725,1135,3090,3090,3085,3085,81852
20220725,1136,3085,3090,3085,3090,1346
20220725,1137,3090,3090,3090,3090,80818
20220725,1138,3090,3090,3085,3090,27665
20220725,1139,3090,3090,3085,3085,182428
20220725,1140,3085,3090,3085,3085,28435
20220725,1141,3085,3085,3080,3085,11304
20220725,1142,3085,3085,3075,3080,818824
20220725,1143,3080,3085,3075,3080,121437
20220725,1144,3080,3080,3075,3075,1050241
20220725,1145,3080,3080,3080,3080,5628
20220725,1146,3075,3080,3075,3080,895539
20220725,1147,3080,3080,3080,3080,18220
20220725,1148,3080,3080,3075,3080,64072
20220725,1149,3080,3080,3075,3075,103211
20220725,1150,3075,3080,3075,3075,1070400
20220725,1151,3075,3080,3070,3075,217811
20220725,1152,3075,3075,3070,3075,65786
20220725,1153,3075,3075,3070,3070,475546
20220725,1154,3070,3075,3070,3075,180084
20220725,1155,3075,3075,3070,3075,22351
20220725,1156,3075,3075,3070,3075,956346
20220725,1157,3075,3075,3070,3070,48122
20220725,1158,3070,3075,3070,3070,24885
20220725,1159,3075,3075,3070,3075,289677
20220725,1200,3075,3075,3070,3075,746166
20220725,1201,3075,3080,3075,3075,271842
20220725,1202,3075,3075,3070,3075,172506
20220725,1203,3075,3080,3075,3080,258426
20220725,1204,3075,3080,3075,3075,10873
20220725,1205,3080,3080,3075,3075,12757
20220725,1206,3075,3080,3075,3075,749143
20220725,1207,3075,3080,3070,3075,91433
20220725,1208,3075,3075,3075,3075,414256
20220725,1209,3075,3075,3075,3075,119119
20220725,1210,3075,3075,3075,3075,157494
20220725,1211,3075,3075,3070,3075,17638
20220725,1212,3075,3080,3075,3080,153111
20220725,1213,3080,3080,3080,3080,75591
20220725,1214,3080,3080,3080,3080,2497
20220725,1215,3080,3080,3075,3080,31339
20220725,1216,3080,3080,3075,3080,27515
20220725,1217,3080,3080,3075,3075,341066
20220725,1218,3075,3075,3075,3075,51012
20220725,1219,3075,3075,3070,3070,15219
20220725,1220,3075,3075,3065,3070,1608518
20220725,1221,3070,3075,3065,3075,67282
20220725,1222,3075,3075,3070,3070,34639
20220725,1223,3070,3075,3070,3075,15595
20220725,1224,3070,3080,3070,3075,575231
20220725,1225,3075,3080,3075,3080,69704
20220725,1226,3080,3080,3075,3075,1439023
20220725,1227,3075,3080,3075,3075,14998
20220725,1228,3080,3080,3075,3080,1925
20220725,1229,3080,3080,3075,3080,12969
20220725,1230,3080,3080,3075,3075,31663
20220725,1231,3075,3080,3075,3075,12298
20220725,1232,3080,3080,3075,3075,7167
20220725,1233,3075,3080,3075,3075,24251
20220725,1234,3075,3080,3075,3080,119860
20220725,1235,3080,3080,3080,3080,15445
20220725,1236,3080,3085,3075,3080,1187164
20220725,1237,3080,3080,3070,3070,571343
20220725,1238,3070,3075,3070,3075,11075
20220725,1239,3070,3075,3070,3070,18694
20220725,1240,3075,3075,3070,3075,187091
20220725,1241,3075,3080,3070,3070,320295
20220725,1242,3070,3075,3070,3075,32263
20220725,1243,3080,3080,3080,3080,500
20220725,1244,3080,3080,3075,3075,33014
20220725,1245,3075,3075,3070,3075,187417
20220725,1246,3075,3080,3070,3075,155416
20220725,1247,3075,3075,3075,3075,58346
20220725,1248,3075,3075,3070,3070,63375
20220725,1249,3070,3075,3070,3070,47259
20220725,1250,3070,3075,3070,3070,10256
20220725,1251,3070,3075,3070,3070,1076277
20220725,1252,3070,3075,3070,3070,4516
20220725,1253,3070,3070,3065,3070,349070
20220725,1254,3070,3070,3065,3070,71611
20220725,1255,3070,3070,3065,3065,38605
20220725,1256,3065,3070,3065,3065,130798
20220725,1257,3065,3070,3060,3065,1247257
20220725,1258,3065,3070,3060,3065,364108
20220725,1259,3060,3065,3060,3065,66533
20220725,1300,3065,3065,3065,3065,27059
20220725,1301,3065,3065,3065,3065,124568
20220725,1302,3065,3065,3060,3060,55973
20220725,1303,3065,3065,3060,3065,24548
20220725,1304,3065,3065,3060,3065,2729973
20220725,1305,3065,3065,3055,3060,295948
20220725,1306,3060,3065,3060,3060,475436
20220725,1307,3060,3065,3060,3065,28013
20220725,1308,3065,3065,3060,3065,2441
20220725,1309,3065,3065,3060,3065,17118
20220725,1310,3065,3065,3060,3060,416149
20220725,1311,3060,3065,3060,3060,497750
20220725,1312,3060,3065,3060,3065,306229
20220725,1313,3065,3065,3060,3060,5208
20220725,1314,3060,3065,3060,3065,148268
20220725,1315,3060,3065,3060,3060,99260
20220725,1316,3065,3065,3060,3065,38298
20220725,1317,3065,3065,3060,3065,36535
20220725,1318,3065,3065,3060,3065,15099
20220725,1319,3065,3065,3055,3065,444636
20220725,1320,3060,3060,3055,3060,488314
20220725,1321,3060,3065,3055,3060,117409
20220725,1322,3060,3060,3055,3060,240993
20220725,1323,3060,3060,3055,3060,129173
20220725,1324,3055,3060,3055,3055,2296331
20220725,1325,3060,3060,3055,3055,608075
20220725,1326,3060,3060,3055,3055,212311
20220725,1327,3060,3060,3055,3055,6499
20220725,1328,3060,3060,3055,3060,524573
20220725,1329,3060,3065,3055,3060,225853
20220725,1330,3060,3065,3055,3055,153042
20220725,1331,3060,3060,3055,3060,282016
20220725,1332,3060,3060,3055,3060,9879
20220725,1333,3055,3060,3055,3060,34101
20220725,1334,3060,3060,3055,3055,47369
20220725,1335,3055,3060,3050,3055,1622704
20220725,1336,3055,3055,3050,3055,58024
20220725,1337,3055,3055,3050,3055,618822
20220725,1338,3055,3055,3050,3055,185218
20220725,1339,3055,3055,3050,3055,31588
20220725,1340,3055,3060,3055,3055,436048
20220725,1341,3055,3060,3055,3055,95125
20220725,1342,3060,3060,3055,3060,21267
20220725,1343,3060,3060,3055,3060,27000
20220725,1344,3060,3060,3055,3060,18368
20220725,1345,3060,3065,3055,3065,440999
20220725,1346,3060,3065,3060,3065,944958
20220725,1347,3065,3065,3060,3065,4551
20220725,1348,3065,3065,3055,3060,598604
20220725,1349,3060,3065,3055,3060,167758
20220725,1350,3060,3060,3055,3060,50441
20220725,1351,3060,3065,3060,3060,458457
20220725,1352,3065,3065,3060,3065,20575
20220725,1353,3065,3065,3060,3060,99259
20220725,1354,3055,3060,3055,3060,249172
20220725,1355,3060,3065,3060,3060,20437
20220725,1356,3060,3065,3055,3065,224684
20220725,1357,3065,3065,3060,3060,31877
20220725,1358,3060,3065,3060,3060,128039
20220725,1359,3060,3065,3060,3065,1260
20220725,1400,3065,3065,3060,3065,19737
20220725,1401,3065,3065,3060,3065,70797
20220725,1402,3065,3065,3060,3065,87254
20220725,1403,3065,3065,3060,3065,24332
20220725,1404,3065,3065,3060,3060,1934
20220725,1405,3065,3065,3060,3065,13504
20220725,1406,3065,3065,3065,3065,1130737
20220725,1407,3065,3065,3060,3065,11831
20220725,1408,3065,3065,3060,3065,192077
20220725,1409,3065,3065,3060,3065,33620
20220725,1410,3065,3065,3060,3065,53124
20220725,1411,3065,3065,3060,3065,2522
20220725,1412,3065,3065,3060,3065,5415
20220725,1413,3065,3065,3065,3065,491448
20220725,1414,3065,3070,3065,3070,24760
20220725,1415,3070,3075,3070,3075,890602
20220725,1416,3075,3075,3070,3075,34162
20220725,1417,3075,3075,3070,3075,28321
20220725,1418,3075,3075,3070,3070,41449
20220725,1419,3070,3075,3070,3075,48800
20220725,1420,3075,3075,3070,3075,1050192
20220725,1421,3075,3075,3070,3075,58873
20220725,1422,3075,3075,3070,3070,200796
20220725,1423,3075,3075,3065,3070,80674
20220725,1424,3070,3070,3065,3070,573887
20220725,1425,3070,3075,3070,3075,351375
20220725,1426,3075,3075,3070,3070,12122
20220725,1427,3070,3075,3070,3075,1496750
20220725,1428,3075,3075,3070,3070,139923
20220725,1429,3070,3075,3065,3070,663472
20220725,1430,3070,3070,3065,3070,106368
20220725,1431,3070,3075,3070,3075,206987
20220725,1432,3075,3075,3070,3070,22567
20220725,1433,3075,3075,3070,3075,10206
20220725,1434,3075,3075,3070,3070,3074
20220725,1435,3075,3080,3075,3075,295147
20220725,1436,3075,3075,3070,3070,10237
20220725,1437,3070,3075,3070,3070,957213
20220725,1438,3070,3075,3070,3075,48896
20220725,1439,3070,3075,3070,3070,14876
20220725,1440,3070,3075,3070,3070,34049
20220725,1441,3070,3075,3070,3070,86082
20220725,1442,3070,3075,3070,3075,13950
20220725,1443,3075,3080,3070,3075,605229
20220725,1444,3075,3080,3075,3075,330654
20220725,1445,3075,3080,3075,3080,30567
20220725,1446,3080,3080,3075,3080,48497
20220725,1447,3080,3080,3075,3080,29523
20220725,1448,3080,3080,3075,3075,33567
20220725,1449,3080,3080,3075,3080,49086
20220725,1450,3080,3085,3075,3080,1101679
20220725,1451,3080,3085,3080,3085,143011
20220725,1452,3080,3085,3075,3080,384278
20220725,1453,3080,3080,3075,3080,10401
20220725,1454,3080,3080,3075,3075,13191
20220725,1455,3080,3080,3075,3080,8592
20220725,1456,3075,3080,3075,3075,29195
20220725,1457,3080,3080,3075,3075,689029
20220725,1458,3075,3080,3075,3080,163602
20220725,1459,3080,3080,3075,3075,18031
20220725,1500,3075,3075,3070,3075,357235
20220725,1501,3075,3080,3075,3075,167635
20220725,1502,3075,3075,3070,3075,117407
20220725,1503,3075,3075,3070,3075,55411
20220725,1504,3070,3075,3070,3070,54212
20220725,1505,3070,3075,3070,3070,432578
20220725,1506,3075,3075,3070,3070,542410
20220725,1507,3070,3070,3065,3065,243854
20220725,1508,3070,3070,3065,3070,30142
20220725,1509,3070,3070,3065,3070,22528
20220725,1510,3070,3070,3065,3070,37459
20220725,1511,3070,3070,3065,3065,42792
20220725,1512,3065,3070,3065,3070,56809
20220725,1513,3065,3070,3065,3070,85544
20220725,1514,3070,3070,3065,3070,687274
20220725,1515,3070,3070,3065,3070,467654
20220725,1516,3070,3070,3065,3070,69367
20220725,1517,3070,3070,3065,3070,32317
20220725,1518,3070,3075,3065,3070,532754
20220725,1519,3070,3075,3070,3075,23388
20220725,1520,3070,3075,3070,3075,110330
20220725,1530,3080,3080,3080,3080,2174092