날짜,시간,시가,고가,저가,종가,거래량
20220708,0901,3235,3250,3235,3240,5376759
20220708,0902,3240,3245,3230,3230,4341586
20220708,0903,3235,3235,3225,3225,2565070
20220708,0904,3225,3235,3220,3235,2320503
20220708,0905,3235,3245,3230,3240,1635993
20220708,0906,3240,3250,3240,3245,1897369
20220708,0907,3250,3250,3235,3245,1123122
20220708,0908,3245,3250,3240,3250,606248
20220708,0909,3250,3255,3245,3255,1834001
20220708,0910,3255,3255,3245,3250,1127103
20220708,0911,3250,3250,3245,3245,925224
20220708,0912,3245,3255,3240,3250,1128917
20220708,0913,3250,3260,3250,3255,1279926
20220708,0914,3250,3255,3245,3250,1007298
20220708,0915,3250,3250,3240,3245,918859
20220708,0916,3250,3255,3240,3245,523891
20220708,0917,3245,3250,3235,3240,1522133
20220708,0918,3235,3250,3235,3240,429087
20220708,0919,3245,3250,3235,3240,1920821
20220708,0920,3245,3250,3240,3240,1273806
20220708,0921,3240,3245,3235,3240,148947
20220708,0922,3240,3245,3235,3240,396010
20220708,0923,3235,3245,3235,3240,482985
20220708,0924,3240,3245,3235,3240,638434
20220708,0925,3240,3245,3235,3240,410309
20220708,0926,3240,3240,3230,3240,1483062
20220708,0927,3235,3255,3235,3250,1474725
20220708,0928,3255,3255,3245,3250,883273
20220708,0929,3250,3250,3245,3250,136647
20220708,0930,3250,3255,3245,3250,690756
20220708,0931,3250,3255,3250,3255,568684
20220708,0932,3255,3260,3250,3255,2042135
20220708,0933,3255,3260,3250,3260,1093483
20220708,0934,3260,3260,3250,3255,548260
20220708,0935,3255,3255,3250,3250,676147
20220708,0936,3255,3255,3245,3250,175489
20220708,0937,3250,3250,3245,3250,268790
20220708,0938,3250,3255,3240,3245,503705
20220708,0939,3245,3250,3245,3245,45583
20220708,0940,3245,3250,3240,3245,448893
20220708,0941,3245,3250,3235,3240,1896568
20220708,0942,3240,3240,3230,3235,1505973
20220708,0943,3235,3240,3230,3240,593601
20220708,0944,3235,3240,3230,3235,696094
20220708,0945,3230,3235,3225,3230,1445548
20220708,0946,3230,3230,3220,3225,3424319
20220708,0947,3225,3225,3215,3215,3895562
20220708,0948,3220,3220,3210,3215,1538796
20220708,0949,3215,3220,3210,3215,2245681
20220708,0950,3210,3215,3210,3215,473804
20220708,0951,3215,3215,3210,3215,177669
20220708,0952,3215,3215,3210,3215,703001
20220708,0953,3215,3220,3210,3220,471148
20220708,0954,3220,3220,3210,3215,724422
20220708,0955,3210,3215,3210,3210,2107611
20220708,0956,3215,3215,3210,3210,1090742
20220708,0957,3210,3215,3200,3205,5801642
20220708,0958,3205,3205,3200,3205,924857
20220708,0959,3205,3205,3200,3200,898111
20220708,1000,3200,3205,3195,3200,1677687
20220708,1001,3200,3200,3195,3200,362668
20220708,1002,3195,3205,3195,3200,2969589
20220708,1003,3200,3205,3200,3205,413807
20220708,1004,3205,3210,3200,3205,1343590
20220708,1005,3205,3210,3200,3210,412899
20220708,1006,3210,3210,3200,3205,224456
20220708,1007,3205,3205,3200,3200,107777
20220708,1008,3205,3205,3200,3205,436828
20220708,1009,3205,3210,3200,3210,778302
20220708,1010,3210,3210,3200,3210,638646
20220708,1011,3205,3210,3200,3205,299857
20220708,1012,3205,3210,3200,3210,325947
20220708,1013,3205,3205,3200,3205,184635
20220708,1014,3205,3210,3200,3210,140982
20220708,1015,3210,3210,3205,3210,68970
20220708,1016,3210,3210,3205,3210,531070
20220708,1017,3210,3210,3195,3200,1204292
20220708,1018,3200,3205,3200,3205,186597
20220708,1019,3205,3205,3195,3200,583596
20220708,1020,3200,3205,3200,3205,62210
20220708,1021,3205,3205,3200,3200,40278
20220708,1022,3200,3205,3200,3205,15044
20220708,1023,3205,3210,3200,3205,824763
20220708,1024,3205,3210,3205,3210,149546
20220708,1025,3205,3210,3205,3210,30767
20220708,1026,3210,3210,3205,3210,38004
20220708,1027,3210,3210,3205,3210,1023458
20220708,1028,3210,3210,3205,3205,177972
20220708,1029,3205,3215,3205,3215,513879
20220708,1030,3210,3215,3210,3215,109517
20220708,1031,3215,3215,3210,3215,327756
20220708,1032,3215,3215,3210,3210,663633
20220708,1033,3215,3220,3215,3215,833893
20220708,1034,3220,3225,3215,3220,1013450
20220708,1035,3220,3225,3220,3220,501904
20220708,1036,3220,3225,3215,3220,218764
20220708,1037,3220,3225,3220,3220,417349
20220708,1038,3220,3225,3215,3220,132557
20220708,1039,3215,3225,3215,3220,137571
20220708,1040,3215,3220,3215,3215,669721
20220708,1041,3215,3220,3215,3215,323486
20220708,1042,3215,3220,3210,3215,180259
20220708,1043,3215,3215,3205,3210,1750556
20220708,1044,3205,3210,3205,3205,389794
20220708,1045,3205,3210,3195,3200,2506954
20220708,1046,3200,3205,3195,3200,527774
20220708,1047,3200,3210,3200,3210,468726
20220708,1048,3205,3210,3205,3210,456104
20220708,1049,3210,3215,3205,3215,183395
20220708,1050,3215,3215,3210,3210,125706
20220708,1051,3215,3215,3210,3210,80210
20220708,1052,3210,3215,3210,3215,726504
20220708,1053,3220,3220,3215,3220,769819
20220708,1054,3220,3220,3215,3220,429574
20220708,1055,3225,3225,3215,3220,297618
20220708,1056,3220,3225,3215,3220,167077
20220708,1057,3220,3220,3215,3220,56077
20220708,1058,3220,3220,3215,3220,687912
20220708,1059,3220,3225,3220,3225,323966
20220708,1100,3225,3225,3220,3220,280157
20220708,1101,3225,3225,3210,3210,356001
20220708,1102,3210,3215,3210,3215,11743
20220708,1103,3215,3215,3210,3210,501214
20220708,1104,3210,3215,3205,3210,403890
20220708,1105,3210,3215,3205,3210,119852
20220708,1106,3210,3220,3210,3220,469891
20220708,1107,3220,3220,3215,3220,114548
20220708,1108,3220,3225,3220,3225,460522
20220708,1109,3220,3225,3220,3220,85077
20220708,1110,3220,3225,3220,3220,416777
20220708,1111,3220,3225,3220,3220,1486131
20220708,1112,3220,3225,3220,3220,429225
20220708,1113,3220,3220,3215,3215,155316
20220708,1114,3215,3220,3215,3220,234172
20220708,1115,3220,3220,3215,3215,187620
20220708,1116,3215,3220,3210,3220,51284
20220708,1117,3220,3220,3215,3220,3167
20220708,1118,3220,3225,3220,3225,221095
20220708,1119,3225,3225,3215,3220,140986
20220708,1120,3220,3220,3215,3220,71117
20220708,1121,3220,3220,3215,3220,168983
20220708,1122,3225,3225,3215,3220,103187
20220708,1123,3215,3220,3215,3215,186922
20220708,1124,3215,3215,3210,3215,92488
20220708,1125,3215,3215,3210,3210,4685
20220708,1126,3210,3220,3210,3215,166182
20220708,1127,3215,3215,3210,3210,653402
20220708,1128,3210,3210,3205,3205,54790
20220708,1129,3205,3210,3205,3205,27347
20220708,1130,3205,3210,3205,3205,1300456
20220708,1131,3205,3205,3200,3205,478997
20220708,1132,3205,3210,3205,3210,357186
20220708,1133,3205,3210,3205,3210,550840
20220708,1134,3205,3210,3205,3210,33950
20220708,1135,3205,3215,3205,3215,869346
20220708,1136,3210,3215,3210,3210,83810
20220708,1137,3210,3215,3205,3205,306082
20220708,1138,3210,3210,3205,3210,7439
20220708,1139,3210,3210,3205,3205,26294
20220708,1140,3210,3210,3205,3210,5035
20220708,1141,3210,3210,3205,3210,28533
20220708,1142,3210,3210,3205,3205,1177531
20220708,1143,3205,3210,3205,3205,311136
20220708,1144,3205,3210,3200,3205,88297
20220708,1145,3205,3210,3205,3210,100123
20220708,1146,3210,3220,3210,3215,977346
20220708,1147,3215,3220,3215,3220,163027
20220708,1148,3215,3220,3215,3215,248610
20220708,1149,3220,3225,3215,3220,467908
20220708,1150,3225,3225,3220,3220,221854
20220708,1151,3220,3225,3220,3220,81142
20220708,1152,3225,3225,3215,3225,304533
20220708,1153,3220,3225,3220,3225,21856
20220708,1154,3225,3225,3220,3225,82849
20220708,1155,3225,3225,3225,3225,100890
20220708,1156,3225,3225,3220,3225,417311
20220708,1157,3225,3235,3225,3230,1640983
20220708,1158,3230,3240,3230,3240,1130335
20220708,1159,3240,3240,3230,3240,424365
20220708,1200,3240,3245,3235,3240,1345388
20220708,1201,3240,3250,3240,3245,1027285
20220708,1202,3245,3250,3240,3245,1218759
20220708,1203,3245,3250,3245,3250,216232
20220708,1204,3250,3260,3250,3255,1311890
20220708,1205,3250,3260,3250,3250,906096
20220708,1206,3255,3260,3250,3255,1123102
20220708,1207,3255,3260,3250,3255,496126
20220708,1208,3255,3255,3250,3250,189384
20220708,1209,3250,3255,3245,3250,861406
20220708,1210,3250,3255,3245,3250,363981
20220708,1211,3250,3255,3245,3250,488634
20220708,1212,3250,3255,3245,3250,763680
20220708,1213,3250,3250,3240,3245,993511
20220708,1214,3245,3245,3240,3240,1039310
20220708,1215,3245,3245,3240,3240,280617
20220708,1216,3240,3245,3240,3240,86326
20220708,1217,3245,3245,3240,3240,413446
20220708,1218,3240,3245,3240,3245,141338
20220708,1219,3245,3245,3235,3240,745523
20220708,1220,3240,3240,3235,3235,340153
20220708,1221,3235,3240,3235,3240,228356
20220708,1222,3240,3240,3235,3240,618940
20220708,1223,3240,3245,3235,3235,943589
20220708,1224,3235,3240,3235,3240,65524
20220708,1225,3240,3240,3235,3240,907894
20220708,1226,3240,3240,3235,3235,384814
20220708,1227,3240,3245,3240,3240,354776
20220708,1228,3240,3245,3240,3240,247872
20220708,1229,3240,3245,3235,3245,67179
20220708,1230,3245,3245,3240,3245,575644
20220708,1231,3245,3245,3240,3240,413824
20220708,1232,3240,3245,3240,3240,184238
20220708,1233,3240,3240,3235,3235,150515
20220708,1234,3235,3235,3230,3235,729103
20220708,1235,3235,3240,3235,3240,143013
20220708,1236,3240,3240,3235,3240,8255
20220708,1237,3240,3240,3235,3235,405231
20220708,1238,3235,3235,3230,3235,74548
20220708,1239,3235,3240,3230,3235,602406
20220708,1240,3235,3235,3230,3235,135869
20220708,1241,3235,3240,3230,3240,248565
20220708,1242,3240,3240,3240,3240,5641
20220708,1243,3240,3240,3235,3240,178571
20220708,1244,3235,3245,3235,3245,514119
20220708,1245,3245,3245,3240,3240,325626
20220708,1246,3245,3245,3240,3240,34177
20220708,1247,3245,3250,3240,3245,610022
20220708,1248,3245,3250,3240,3245,217405
20220708,1249,3245,3245,3235,3240,593448
20220708,1250,3240,3240,3235,3240,5767
20220708,1251,3240,3240,3235,3235,107945
20220708,1252,3240,3245,3235,3245,188277
20220708,1253,3245,3245,3240,3245,606706
20220708,1254,3245,3245,3240,3245,8711
20220708,1255,3245,3245,3235,3240,274059
20220708,1256,3240,3245,3240,3240,163458
20220708,1257,3245,3245,3245,3245,522838
20220708,1258,3245,3250,3240,3245,53153
20220708,1259,3245,3250,3245,3245,27445
20220708,1300,3250,3250,3245,3250,566132
20220708,1301,3250,3250,3245,3250,41325
20220708,1302,3245,3250,3245,3245,563410
20220708,1303,3240,3245,3240,3245,309055
20220708,1304,3245,3250,3240,3245,141153
20220708,1305,3245,3250,3240,3245,126524
20220708,1306,3245,3245,3240,3240,534345
20220708,1307,3240,3245,3235,3240,214909
20220708,1308,3240,3240,3240,3240,410849
20220708,1309,3240,3245,3240,3245,6549
20220708,1310,3245,3245,3240,3240,176298
20220708,1311,3240,3245,3240,3245,38657
20220708,1312,3240,3240,3240,3240,191776
20220708,1313,3240,3245,3235,3240,303758
20220708,1314,3240,3240,3235,3240,163585
20220708,1315,3240,3245,3240,3240,320075
20220708,1316,3245,3245,3240,3245,9049
20220708,1317,3245,3245,3245,3245,284158
20220708,1318,3250,3250,3250,3250,26027
20220708,1319,3250,3250,3250,3250,905750
20220708,1320,3250,3255,3250,3255,876875
20220708,1321,3255,3255,3250,3255,170628
20220708,1322,3255,3255,3245,3250,539085
20220708,1323,3250,3255,3245,3255,159417
20220708,1324,3255,3255,3250,3255,304783
20220708,1325,3250,3250,3245,3250,44834
20220708,1326,3250,3250,3250,3250,23330
20220708,1327,3250,3250,3245,3250,9681
20220708,1328,3250,3250,3245,3250,31670
20220708,1329,3250,3255,3250,3255,267853
20220708,1330,3255,3255,3245,3255,234875
20220708,1331,3255,3255,3245,3245,50986
20220708,1332,3245,3250,3245,3250,466656
20220708,1333,3250,3250,3240,3245,679587
20220708,1334,3245,3250,3240,3245,184712
20220708,1335,3245,3250,3245,3250,70980
20220708,1336,3250,3250,3240,3245,373351
20220708,1337,3245,3250,3240,3245,142951
20220708,1338,3245,3245,3240,3240,35422
20220708,1339,3245,3245,3240,3245,32323
20220708,1340,3245,3245,3240,3240,13586
20220708,1341,3245,3245,3240,3245,11302
20220708,1342,3245,3245,3245,3245,249680
20220708,1343,3245,3245,3245,3245,371693
20220708,1344,3245,3245,3240,3245,129675
20220708,1345,3245,3245,3240,3245,26859
20220708,1346,3245,3245,3240,3245,162734
20220708,1347,3245,3245,3240,3240,30107
20220708,1348,3240,3240,3240,3240,100853
20220708,1349,3240,3245,3235,3235,1280045
20220708,1350,3235,3240,3235,3240,157481
20220708,1351,3235,3240,3235,3240,294005
20220708,1352,3240,3240,3235,3235,366014
20220708,1353,3240,3240,3235,3235,24428
20220708,1354,3235,3240,3235,3240,1001011
20220708,1355,3235,3240,3235,3235,246604
20220708,1356,3235,3235,3225,3230,1070753
20220708,1357,3230,3230,3225,3230,560954
20220708,1358,3230,3230,3225,3225,79791
20220708,1359,3225,3230,3225,3225,118862
20220708,1400,3230,3230,3225,3230,18612
20220708,1401,3230,3230,3225,3230,85405
20220708,1402,3225,3230,3220,3225,526916
20220708,1403,3220,3230,3220,3230,340770
20220708,1404,3230,3230,3225,3225,15201
20220708,1405,3225,3230,3225,3230,62624
20220708,1406,3230,3230,3225,3230,321487
20220708,1407,3230,3230,3225,3230,196288
20220708,1408,3230,3230,3225,3230,50142
20220708,1409,3230,3230,3225,3230,34211
20220708,1410,3230,3230,3225,3230,33966
20220708,1411,3230,3230,3220,3220,719428
20220708,1412,3220,3225,3220,3225,34212
20220708,1413,3220,3225,3220,3225,471364
20220708,1414,3225,3230,3220,3230,455388
20220708,1415,3230,3235,3225,3230,625694
20220708,1416,3235,3235,3230,3235,282998
20220708,1417,3235,3235,3230,3230,193426
20220708,1418,3230,3230,3225,3230,44698
20220708,1419,3230,3235,3230,3235,131156
20220708,1420,3235,3235,3230,3235,89296
20220708,1421,3230,3235,3230,3235,35847
20220708,1422,3235,3240,3230,3235,627193
20220708,1423,3240,3245,3235,3245,404416
20220708,1424,3245,3245,3240,3245,398198
20220708,1425,3245,3245,3240,3245,474059
20220708,1426,3245,3245,3235,3240,184248
20220708,1427,3235,3240,3235,3240,30058
20220708,1428,3240,3240,3230,3230,396334
20220708,1429,3230,3240,3230,3240,99772
20220708,1430,3235,3240,3235,3240,11236
20220708,1431,3240,3245,3235,3245,406505
20220708,1432,3245,3245,3240,3240,479842
20220708,1433,3240,3245,3235,3240,159143
20220708,1434,3240,3245,3240,3240,84580
20220708,1435,3240,3245,3240,3240,149274
20220708,1436,3235,3240,3235,3235,245161
20220708,1437,3240,3240,3230,3230,497452
20220708,1438,3235,3240,3230,3235,417177
20220708,1439,3240,3240,3235,3240,56884
20220708,1440,3240,3245,3235,3245,796862
20220708,1441,3240,3245,3240,3240,923995
20220708,1442,3245,3245,3240,3245,62183
20220708,1443,3245,3250,3240,3245,245266
20220708,1444,3250,3250,3245,3250,31871
20220708,1445,3250,3250,3245,3250,59684
20220708,1446,3250,3250,3245,3250,1068570
20220708,1447,3250,3250,3245,3245,107796
20220708,1448,3245,3250,3245,3250,58960
20220708,1449,3250,3255,3245,3250,344568
20220708,1450,3245,3250,3240,3240,707542
20220708,1451,3245,3250,3245,3245,497961
20220708,1452,3245,3250,3245,3250,242859
20220708,1453,3255,3255,3250,3255,15852
20220708,1454,3255,3255,3255,3255,1047704
20220708,1455,3255,3260,3255,3255,528620
20220708,1456,3255,3255,3250,3255,95840
20220708,1457,3255,3255,3250,3250,92146
20220708,1458,3250,3255,3245,3250,770763
20220708,1459,3250,3250,3245,3250,93888
20220708,1500,3245,3250,3245,3245,124717
20220708,1501,3245,3250,3240,3245,656680
20220708,1502,3245,3245,3240,3240,185748
20220708,1503,3245,3245,3240,3245,192340
20220708,1504,3245,3250,3240,3245,79314
20220708,1505,3245,3250,3240,3245,125953
20220708,1506,3245,3245,3240,3245,62464
20220708,1507,3245,3250,3245,3250,55996
20220708,1508,3250,3250,3245,3250,510277
20220708,1509,3250,3250,3245,3250,207759
20220708,1510,3250,3255,3250,3255,134086
20220708,1511,3255,3255,3250,3250,173551
20220708,1512,3255,3255,3250,3250,270739
20220708,1513,3250,3250,3245,3250,13431
20220708,1514,3250,3255,3250,3255,457625
20220708,1515,3250,3255,3245,3250,119778
20220708,1516,3250,3250,3245,3245,69253
20220708,1517,3245,3250,3245,3245,691178
20220708,1518,3245,3250,3245,3250,1028774
20220708,1519,3250,3255,3250,3255,173305
20220708,1520,3250,3255,3250,3250,204274
20220708,1530,3260,3260,3260,3260,1587268