날짜,시간,시가,고가,저가,종가,거래량
20220623,0901,14385,14500,14370,14500,488873
20220623,0902,14495,14525,14445,14495,365450
20220623,0903,14495,14580,14495,14565,547585
20220623,0904,14565,14575,14495,14535,282720
20220623,0905,14540,14560,14485,14485,261396
20220623,0906,14485,14530,14435,14445,246943
20220623,0907,14445,14445,14370,14415,376977
20220623,0908,14410,14480,14385,14475,266000
20220623,0909,14480,14485,14440,14460,198087
20220623,0910,14460,14510,14460,14505,313655
20220623,0911,14505,14520,14450,14455,212321
20220623,0912,14450,14470,14425,14430,176282
20220623,0913,14430,14440,14395,14415,274674
20220623,0914,14410,14480,14410,14445,210391
20220623,0915,14445,14480,14430,14430,192227
20220623,0916,14430,14495,14430,14485,86922
20220623,0917,14485,14490,14440,14450,149426
20220623,0918,14445,14450,14405,14420,160119
20220623,0919,14420,14450,14370,14375,171435
20220623,0920,14375,14405,14325,14345,248399
20220623,0921,14350,14390,14330,14345,273807
20220623,0922,14340,14415,14335,14370,175335
20220623,0923,14375,14390,14355,14380,110073
20220623,0924,14380,14385,14305,14315,328485
20220623,0925,14315,14350,14295,14330,237307
20220623,0926,14330,14360,14325,14330,95829
20220623,0927,14330,14350,14310,14330,164807
20220623,0928,14330,14330,14285,14300,268557
20220623,0929,14305,14340,14300,14315,106916
20220623,0930,14315,14330,14290,14295,93966
20220623,0931,14290,14300,14220,14235,745209
20220623,0932,14230,14250,14210,14225,263864
20220623,0933,14220,14235,14165,14170,433205
20220623,0934,14175,14195,14170,14190,284895
20220623,0935,14185,14185,14145,14150,403568
20220623,0936,14145,14210,14140,14200,468246
20220623,0937,14200,14245,14200,14245,268680
20220623,0938,14245,14295,14240,14285,387784
20220623,0939,14290,14290,14265,14285,174622
20220623,0940,14285,14350,14275,14330,318617
20220623,0941,14325,14395,14315,14390,309066
20220623,0942,14390,14435,14390,14430,393911
20220623,0943,14430,14450,14380,14385,358462
20220623,0944,14380,14445,14380,14445,192188
20220623,0945,14450,14485,14445,14475,363389
20220623,0946,14470,14480,14440,14450,234152
20220623,0947,14450,14495,14450,14490,188336
20220623,0948,14495,14495,14475,14480,95285
20220623,0949,14485,14520,14485,14515,340150
20220623,0950,14515,14520,14485,14500,191002
20220623,0951,14500,14515,14465,14505,173707
20220623,0952,14505,14550,14485,14530,388126
20220623,0953,14535,14570,14535,14560,267414
20220623,0954,14560,14560,14510,14530,268224
20220623,0955,14530,14555,14525,14535,104317
20220623,0956,14540,14560,14535,14555,108060
20220623,0957,14555,14575,14540,14550,261332
20220623,0958,14545,14550,14505,14505,281661
20220623,0959,14510,14520,14470,14475,210052
20220623,1000,14475,14480,14455,14470,161575
20220623,1001,14470,14480,14455,14465,227489
20220623,1002,14460,14510,14435,14505,243951
20220623,1003,14500,14525,14470,14470,190264
20220623,1004,14470,14495,14455,14455,152829
20220623,1005,14455,14485,14455,14470,41861
20220623,1006,14475,14480,14440,14450,124520
20220623,1007,14455,14470,14450,14450,85012
20220623,1008,14445,14490,14440,14465,122361
20220623,1009,14465,14515,14455,14515,156187
20220623,1010,14515,14555,14515,14540,313208
20220623,1011,14545,14560,14525,14550,120391
20220623,1012,14555,14555,14535,14555,87285
20220623,1013,14560,14575,14530,14540,172749
20220623,1014,14540,14550,14515,14530,77363
20220623,1015,14530,14540,14500,14505,92188
20220623,1016,14510,14525,14470,14475,92732
20220623,1017,14475,14485,14470,14480,122354
20220623,1018,14480,14480,14445,14455,161400
20220623,1019,14455,14475,14445,14445,151875
20220623,1020,14445,14460,14440,14455,48350
20220623,1021,14455,14465,14435,14465,99689
20220623,1022,14465,14500,14465,14485,156766
20220623,1023,14480,14525,14475,14515,128509
20220623,1024,14510,14535,14495,14520,76469
20220623,1025,14520,14530,14510,14525,49294
20220623,1026,14520,14535,14505,14535,140137
20220623,1027,14535,14535,14495,14500,69546
20220623,1028,14495,14495,14470,14470,76015
20220623,1029,14480,14515,14480,14505,47406
20220623,1030,14505,14530,14500,14525,41831
20220623,1031,14520,14565,14520,14565,245242
20220623,1032,14555,14560,14545,14545,78082
20220623,1033,14545,14575,14535,14565,135446
20220623,1034,14560,14570,14555,14560,62271
20220623,1035,14560,14560,14545,14550,60580
20220623,1036,14545,14550,14535,14545,40676
20220623,1037,14550,14555,14530,14530,67179
20220623,1038,14540,14570,14540,14565,65184
20220623,1039,14565,14590,14560,14570,312854
20220623,1040,14575,14580,14540,14550,28492
20220623,1041,14550,14560,14525,14530,89531
20220623,1042,14530,14535,14505,14530,118885
20220623,1043,14530,14535,14505,14510,25826
20220623,1044,14505,14505,14460,14470,141949
20220623,1045,14475,14490,14470,14490,78370
20220623,1046,14490,14520,14485,14500,48480
20220623,1047,14505,14520,14495,14520,25622
20220623,1048,14520,14530,14500,14500,37783
20220623,1049,14500,14500,14455,14465,74785
20220623,1050,14465,14475,14460,14465,74312
20220623,1051,14465,14465,14425,14430,388159
20220623,1052,14425,14450,14405,14415,109234
20220623,1053,14405,14445,14400,14405,113553
20220623,1054,14410,14430,14410,14430,87037
20220623,1055,14420,14425,14395,14395,148056
20220623,1056,14390,14405,14375,14380,223304
20220623,1057,14380,14390,14365,14365,155244
20220623,1058,14360,14370,14340,14350,154665
20220623,1059,14350,14365,14330,14335,195858
20220623,1100,14330,14365,14330,14360,146253
20220623,1101,14365,14390,14365,14380,210817
20220623,1102,14375,14375,14340,14350,133660
20220623,1103,14355,14370,14315,14315,280822
20220623,1104,14320,14350,14315,14325,147789
20220623,1105,14330,14365,14325,14355,80779
20220623,1106,14360,14375,14350,14355,86194
20220623,1107,14350,14365,14325,14360,63147
20220623,1108,14360,14360,14340,14340,72322
20220623,1109,14340,14340,14305,14315,174109
20220623,1110,14310,14335,14305,14325,107366
20220623,1111,14320,14330,14305,14330,102302
20220623,1112,14335,14355,14315,14315,152570
20220623,1113,14315,14315,14280,14280,235466
20220623,1114,14285,14285,14265,14280,144178
20220623,1115,14275,14300,14260,14275,145102
20220623,1116,14280,14285,14260,14275,101946
20220623,1117,14270,14270,14245,14255,117517
20220623,1118,14250,14255,14235,14240,70752
20220623,1119,14240,14260,14235,14235,139254
20220623,1120,14235,14245,14230,14230,61425
20220623,1121,14225,14260,14225,14250,131461
20220623,1122,14245,14265,14240,14255,113882
20220623,1123,14250,14250,14205,14210,366026
20220623,1124,14210,14210,14185,14195,155413
20220623,1125,14195,14200,14175,14185,143609
20220623,1126,14185,14205,14175,14180,113944
20220623,1127,14180,14190,14160,14185,169227
20220623,1128,14180,14205,14180,14205,138822
20220623,1129,14195,14200,14170,14185,191774
20220623,1130,14185,14185,14175,14185,183378
20220623,1131,14185,14220,14175,14220,161814
20220623,1132,14220,14225,14205,14205,70763
20220623,1133,14215,14245,14210,14245,114812
20220623,1134,14245,14285,14240,14285,209314
20220623,1135,14285,14310,14275,14305,160567
20220623,1136,14310,14315,14295,14295,215655
20220623,1137,14290,14305,14280,14280,113511
20220623,1138,14280,14280,14260,14260,56674
20220623,1139,14260,14290,14255,14290,91884
20220623,1140,14290,14315,14285,14305,60371
20220623,1141,14305,14315,14280,14280,64691
20220623,1142,14280,14295,14270,14275,108892
20220623,1143,14280,14290,14270,14280,17252
20220623,1144,14280,14290,14275,14285,59677
20220623,1145,14285,14285,14255,14255,97952
20220623,1146,14265,14295,14260,14295,58451
20220623,1147,14300,14320,14295,14320,234278
20220623,1148,14320,14335,14310,14330,108285
20220623,1149,14330,14335,14320,14330,148159
20220623,1150,14330,14360,14330,14355,163776
20220623,1151,14360,14360,14345,14350,100274
20220623,1152,14355,14360,14350,14350,104618
20220623,1153,14350,14350,14320,14320,99806
20220623,1154,14320,14320,14300,14305,56479
20220623,1155,14305,14310,14275,14280,113027
20220623,1156,14280,14285,14265,14265,87043
20220623,1157,14270,14295,14270,14290,18704
20220623,1158,14290,14290,14265,14275,83926
20220623,1159,14280,14295,14245,14250,133021
20220623,1200,14250,14255,14235,14240,63981
20220623,1201,14240,14270,14235,14270,87356
20220623,1202,14265,14275,14245,14260,38843
20220623,1203,14265,14270,14235,14235,90768
20220623,1204,14240,14240,14195,14200,179129
20220623,1205,14200,14210,14200,14200,63379
20220623,1206,14205,14225,14190,14225,34756
20220623,1207,14220,14235,14220,14225,15007
20220623,1208,14225,14230,14200,14205,35429
20220623,1209,14205,14240,14205,14235,61324
20220623,1210,14235,14255,14230,14235,130761
20220623,1211,14245,14275,14235,14265,209675
20220623,1212,14260,14260,14245,14250,37966
20220623,1213,14245,14245,14220,14220,85667
20220623,1214,14220,14220,14190,14195,79874
20220623,1215,14200,14210,14190,14190,90320
20220623,1216,14195,14210,14170,14175,101519
20220623,1217,14180,14190,14175,14185,49595
20220623,1218,14190,14195,14175,14190,34839
20220623,1219,14185,14205,14175,14205,89991
20220623,1220,14205,14250,14205,14245,73406
20220623,1221,14245,14250,14230,14235,87016
20220623,1222,14240,14255,14235,14240,71221
20220623,1223,14235,14235,14220,14220,38946
20220623,1224,14215,14215,14195,14205,80200
20220623,1225,14205,14210,14195,14195,39719
20220623,1226,14200,14215,14185,14185,110164
20220623,1227,14190,14195,14170,14180,227929
20220623,1228,14180,14180,14160,14160,94969
20220623,1229,14155,14160,14140,14140,279894
20220623,1230,14145,14155,14140,14140,119709
20220623,1231,14140,14150,14130,14145,99592
20220623,1232,14140,14140,14110,14120,181426
20220623,1233,14120,14125,14105,14110,193179
20220623,1234,14110,14145,14100,14140,246282
20220623,1235,14145,14155,14140,14150,228604
20220623,1236,14150,14180,14150,14180,124796
20220623,1237,14175,14175,14160,14165,165883
20220623,1238,14160,14175,14155,14175,75118
20220623,1239,14170,14210,14165,14205,151734
20220623,1240,14205,14205,14175,14185,87078
20220623,1241,14180,14195,14180,14190,122420
20220623,1242,14190,14190,14160,14160,34275
20220623,1243,14160,14160,14130,14130,282576
20220623,1244,14130,14135,14120,14125,168256
20220623,1245,14125,14135,14115,14130,69919
20220623,1246,14135,14150,14130,14135,139771
20220623,1247,14135,14145,14110,14115,105235
20220623,1248,14115,14135,14115,14130,48790
20220623,1249,14135,14140,14115,14120,55988
20220623,1250,14130,14135,14115,14120,52978
20220623,1251,14115,14135,14115,14130,58619
20220623,1252,14125,14125,14080,14085,437875
20220623,1253,14085,14125,14080,14125,110644
20220623,1254,14125,14125,14100,14105,89463
20220623,1255,14100,14110,14100,14110,335171
20220623,1256,14110,14120,14090,14095,82994
20220623,1257,14090,14105,14085,14100,32078
20220623,1258,14100,14100,14070,14070,112638
20220623,1259,14075,14075,14055,14065,280070
20220623,1300,14065,14070,14055,14055,94944
20220623,1301,14055,14090,14055,14090,124920
20220623,1302,14095,14125,14090,14110,160308
20220623,1303,14110,14115,14095,14105,67107
20220623,1304,14110,14110,14095,14100,129975
20220623,1305,14100,14105,14075,14080,166756
20220623,1306,14085,14085,14050,14060,96601
20220623,1307,14060,14070,14035,14045,222970
20220623,1308,14045,14050,14015,14020,347150
20220623,1309,14020,14050,14020,14045,85662
20220623,1310,14045,14045,14000,14025,325286
20220623,1311,14025,14030,14005,14015,208769
20220623,1312,14010,14035,14005,14025,168467
20220623,1313,14030,14055,14030,14035,62567
20220623,1314,14045,14065,14035,14050,109266
20220623,1315,14055,14055,14035,14035,51196
20220623,1316,14040,14090,14040,14080,137866
20220623,1317,14080,14085,14065,14085,100099
20220623,1318,14080,14085,14045,14050,121909
20220623,1319,14050,14055,14020,14035,136389
20220623,1320,14030,14045,14030,14040,48934
20220623,1321,14045,14055,14030,14055,78618
20220623,1322,14055,14120,14055,14105,271819
20220623,1323,14110,14115,14085,14095,139960
20220623,1324,14105,14135,14105,14125,129692
20220623,1325,14120,14145,14120,14140,170055
20220623,1326,14140,14175,14135,14175,263120
20220623,1327,14175,14180,14150,14180,211418
20220623,1328,14180,14205,14175,14205,236834
20220623,1329,14200,14230,14200,14225,264658
20220623,1330,14220,14225,14195,14205,156466
20220623,1331,14210,14215,14175,14205,215135
20220623,1332,14215,14255,14210,14255,228635
20220623,1333,14250,14275,14235,14250,325415
20220623,1334,14250,14280,14250,14260,226451
20220623,1335,14265,14285,14260,14275,215994
20220623,1336,14275,14295,14270,14280,280029
20220623,1337,14285,14290,14265,14265,167537
20220623,1338,14265,14275,14240,14260,188949
20220623,1339,14265,14295,14265,14290,138213
20220623,1340,14290,14325,14290,14320,290735
20220623,1341,14320,14355,14315,14350,233726
20220623,1342,14345,14360,14335,14350,131034
20220623,1343,14350,14355,14320,14320,142129
20220623,1344,14325,14330,14290,14295,219045
20220623,1345,14295,14335,14295,14320,168635
20220623,1346,14320,14325,14295,14320,78911
20220623,1347,14320,14330,14295,14305,206755
20220623,1348,14300,14330,14300,14325,34590
20220623,1349,14325,14330,14305,14320,97558
20220623,1350,14315,14360,14315,14350,225348
20220623,1351,14350,14350,14320,14345,88249
20220623,1352,14345,14370,14340,14360,155278
20220623,1353,14365,14385,14350,14350,228673
20220623,1354,14350,14350,14295,14305,193900
20220623,1355,14300,14305,14270,14280,129277
20220623,1356,14275,14305,14270,14270,129267
20220623,1357,14280,14310,14280,14310,100634
20220623,1358,14310,14330,14305,14320,138634
20220623,1359,14320,14325,14300,14310,115749
20220623,1400,14305,14315,14270,14275,160738
20220623,1401,14280,14300,14250,14260,154292
20220623,1402,14270,14285,14260,14265,147689
20220623,1403,14265,14270,14250,14250,188798
20220623,1404,14250,14250,14230,14245,237459
20220623,1405,14240,14280,14240,14255,125775
20220623,1406,14250,14270,14240,14250,63246
20220623,1407,14250,14265,14240,14265,34236
20220623,1408,14265,14270,14255,14265,83388
20220623,1409,14270,14285,14265,14285,204703
20220623,1410,14285,14290,14225,14225,394819
20220623,1411,14225,14250,14215,14225,79582
20220623,1412,14235,14235,14205,14215,119133
20220623,1413,14215,14225,14200,14205,264272
20220623,1414,14205,14220,14175,14205,237973
20220623,1415,14210,14225,14205,14220,125065
20220623,1416,14220,14245,14215,14235,60289
20220623,1417,14235,14255,14235,14255,168479
20220623,1418,14255,14275,14255,14275,151935
20220623,1419,14275,14275,14245,14250,100338
20220623,1420,14250,14270,14240,14260,35140
20220623,1421,14255,14280,14255,14270,39354
20220623,1422,14275,14285,14230,14230,85568
20220623,1423,14230,14240,14210,14215,29226
20220623,1424,14215,14235,14215,14230,67272
20220623,1425,14225,14225,14190,14195,252063
20220623,1426,14190,14210,14190,14210,108434
20220623,1427,14215,14255,14210,14240,96193
20220623,1428,14240,14255,14230,14255,90796
20220623,1429,14255,14260,14235,14235,35648
20220623,1430,14240,14245,14210,14220,106088
20220623,1431,14220,14250,14220,14250,60543
20220623,1432,14255,14295,14255,14280,284888
20220623,1433,14285,14295,14280,14290,132365
20220623,1434,14295,14315,14280,14295,272299
20220623,1435,14295,14305,14275,14305,82244
20220623,1436,14305,14325,14305,14325,96994
20220623,1437,14325,14325,14305,14315,94620
20220623,1438,14315,14330,14310,14315,147409
20220623,1439,14310,14315,14275,14280,94591
20220623,1440,14275,14285,14255,14260,70044
20220623,1441,14255,14285,14250,14285,75368
20220623,1442,14285,14290,14270,14280,36869
20220623,1443,14285,14300,14285,14300,21627
20220623,1444,14300,14305,14275,14285,33218
20220623,1445,14285,14300,14285,14285,38066
20220623,1446,14290,14290,14260,14265,41088
20220623,1447,14260,14280,14250,14255,26301
20220623,1448,14255,14255,14230,14245,125652
20220623,1449,14245,14270,14240,14270,44980
20220623,1450,14265,14275,14255,14265,63816
20220623,1451,14265,14265,14220,14235,137768
20220623,1452,14235,14245,14235,14240,28565
20220623,1453,14240,14240,14225,14225,32664
20220623,1454,14230,14235,14205,14210,46612
20220623,1455,14210,14220,14200,14200,60982
20220623,1456,14200,14210,14195,14195,156514
20220623,1457,14205,14205,14175,14185,220798
20220623,1458,14190,14190,14160,14165,152812
20220623,1459,14165,14190,14160,14165,69236
20220623,1500,14170,14180,14160,14175,120584
20220623,1501,14170,14185,14160,14170,43877
20220623,1502,14170,14180,14140,14145,111842
20220623,1503,14150,14150,14115,14125,292806
20220623,1504,14125,14180,14120,14180,442700
20220623,1505,14185,14185,14150,14165,82397
20220623,1506,14170,14170,14145,14155,86197
20220623,1507,14155,14185,14150,14180,99788
20220623,1508,14180,14185,14155,14170,44341
20220623,1509,14170,14170,14145,14150,35913
20220623,1510,14155,14155,14145,14155,18146
20220623,1511,14150,14170,14145,14165,144717
20220623,1512,14165,14195,14165,14195,260654
20220623,1513,14200,14220,14195,14220,55601
20220623,1514,14220,14230,14210,14220,117995
20220623,1515,14225,14235,14215,14225,67950
20220623,1516,14220,14220,14190,14195,111645
20220623,1517,14195,14200,14180,14180,40328
20220623,1518,14180,14185,14150,14160,78523
20220623,1519,14160,14165,14140,14145,99586
20220623,1520,14145,14150,14130,14140,158529
20220623,1530,14135,14135,14135,14135,365939