날짜,시간,시가,고가,저가,종가,거래량
20220608,0901,2675,2680,2665,2670,2425824
20220608,0902,2675,2675,2670,2670,1482720
20220608,0903,2670,2680,2670,2680,2101952
20220608,0904,2680,2680,2670,2675,1771755
20220608,0905,2675,2680,2675,2675,462907
20220608,0906,2675,2680,2675,2680,1343761
20220608,0907,2680,2680,2670,2675,865224
20220608,0908,2670,2675,2665,2670,1357317
20220608,0909,2675,2675,2665,2670,648490
20220608,0910,2670,2675,2665,2665,251090
20220608,0911,2665,2670,2665,2665,62638
20220608,0912,2670,2675,2665,2675,436701
20220608,0913,2670,2675,2670,2675,637618
20220608,0914,2670,2675,2670,2675,133855
20220608,0915,2675,2675,2665,2665,329498
20220608,0916,2665,2670,2665,2665,69054
20220608,0917,2670,2670,2665,2665,70320
20220608,0918,2665,2670,2665,2670,23754
20220608,0919,2665,2670,2665,2665,915458
20220608,0920,2670,2670,2665,2670,395322
20220608,0921,2670,2675,2670,2675,12396
20220608,0922,2675,2685,2675,2680,1778701
20220608,0923,2680,2685,2675,2675,1211371
20220608,0924,2680,2680,2675,2680,223175
20220608,0925,2680,2680,2675,2680,426234
20220608,0926,2680,2685,2675,2680,376238
20220608,0927,2680,2685,2675,2685,167979
20220608,0928,2685,2685,2680,2680,107237
20220608,0929,2685,2685,2675,2680,392635
20220608,0930,2680,2680,2675,2680,34827
20220608,0931,2680,2680,2670,2675,547436
20220608,0932,2675,2675,2670,2670,46224
20220608,0933,2670,2675,2665,2675,879442
20220608,0934,2670,2675,2670,2670,117284
20220608,0935,2670,2675,2670,2670,89670
20220608,0936,2675,2675,2670,2670,20415
20220608,0937,2675,2675,2670,2670,52310
20220608,0938,2670,2675,2670,2675,23090
20220608,0939,2675,2675,2670,2670,413111
20220608,0940,2670,2675,2665,2665,56906
20220608,0941,2665,2670,2660,2660,1366699
20220608,0942,2665,2665,2660,2665,90944
20220608,0943,2660,2665,2660,2660,262712
20220608,0944,2660,2670,2660,2670,1412756
20220608,0945,2665,2670,2665,2670,349880
20220608,0946,2670,2670,2665,2670,50884
20220608,0947,2665,2670,2660,2660,319544
20220608,0948,2665,2670,2665,2665,140215
20220608,0949,2665,2670,2665,2665,4362
20220608,0950,2665,2670,2665,2670,14965
20220608,0951,2665,2670,2665,2665,15836
20220608,0952,2665,2670,2665,2670,23116
20220608,0953,2670,2675,2665,2670,477808
20220608,0954,2670,2675,2665,2670,318830
20220608,0955,2670,2670,2665,2665,663713
20220608,0956,2665,2670,2665,2670,78675
20220608,0957,2670,2670,2665,2665,152246
20220608,0958,2665,2665,2660,2665,95286
20220608,0959,2665,2665,2660,2665,205309
20220608,1000,2665,2670,2665,2670,589582
20220608,1001,2665,2670,2665,2670,1083206
20220608,1002,2665,2670,2665,2665,170357
20220608,1003,2665,2670,2660,2665,162912
20220608,1004,2665,2665,2660,2665,5372
20220608,1005,2665,2665,2660,2660,153984
20220608,1006,2660,2670,2660,2665,461672
20220608,1007,2670,2670,2660,2665,192038
20220608,1008,2665,2665,2660,2660,106359
20220608,1009,2665,2665,2655,2660,3989457
20220608,1010,2660,2665,2660,2665,624209
20220608,1011,2660,2660,2660,2660,1033102
20220608,1012,2660,2665,2660,2660,14174
20220608,1013,2660,2665,2660,2665,8058
20220608,1014,2660,2665,2660,2660,6042
20220608,1015,2660,2665,2660,2665,1042
20220608,1016,2660,2660,2655,2660,285222
20220608,1017,2665,2665,2655,2660,51196
20220608,1018,2660,2660,2655,2660,23235
20220608,1019,2660,2660,2655,2660,77740
20220608,1020,2655,2660,2655,2660,52601
20220608,1021,2660,2660,2655,2660,19067
20220608,1022,2660,2660,2655,2660,10529
20220608,1023,2660,2660,2655,2660,11186
20220608,1024,2660,2660,2655,2660,153323
20220608,1025,2655,2660,2655,2660,29128
20220608,1026,2660,2660,2655,2660,1185363
20220608,1027,2660,2665,2660,2665,466735
20220608,1028,2665,2665,2660,2660,15018
20220608,1029,2660,2660,2655,2660,355589
20220608,1030,2660,2660,2660,2660,26440
20220608,1031,2665,2665,2660,2665,205067
20220608,1032,2660,2665,2660,2665,24562
20220608,1033,2660,2665,2660,2660,69806
20220608,1034,2660,2660,2655,2655,11698
20220608,1035,2660,2660,2655,2660,51933
20220608,1036,2660,2660,2655,2660,32177
20220608,1037,2660,2660,2655,2660,101428
20220608,1038,2660,2665,2660,2665,45168
20220608,1039,2665,2665,2660,2660,99731
20220608,1040,2660,2660,2660,2660,43377
20220608,1041,2660,2660,2660,2660,10396
20220608,1042,2660,2660,2655,2660,41473
20220608,1043,2655,2660,2655,2655,39616
20220608,1044,2655,2660,2655,2655,3210
20220608,1045,2660,2660,2650,2655,2700472
20220608,1046,2655,2655,2650,2655,1417818
20220608,1047,2655,2655,2650,2655,71708
20220608,1048,2655,2655,2650,2655,18289
20220608,1049,2650,2655,2650,2655,146655
20220608,1050,2655,2655,2650,2655,115461
20220608,1051,2655,2655,2650,2655,18931
20220608,1052,2655,2655,2650,2655,18146
20220608,1053,2655,2655,2650,2655,11956
20220608,1054,2655,2660,2650,2655,1567742
20220608,1055,2655,2655,2650,2655,108459
20220608,1056,2650,2655,2650,2655,7089
20220608,1057,2655,2655,2650,2655,6174
20220608,1058,2655,2655,2650,2655,8836
20220608,1059,2655,2655,2650,2655,8359
20220608,1100,2655,2655,2650,2655,91944
20220608,1101,2655,2655,2650,2655,182274
20220608,1102,2655,2655,2650,2650,9619
20220608,1103,2655,2655,2650,2655,41047
20220608,1104,2650,2655,2650,2655,62569
20220608,1105,2655,2655,2650,2650,14058
20220608,1106,2650,2655,2650,2655,58460
20220608,1107,2650,2655,2645,2650,4007311
20220608,1108,2650,2650,2645,2650,74678
20220608,1109,2650,2650,2645,2650,414573
20220608,1110,2650,2650,2645,2645,81526
20220608,1111,2645,2650,2645,2650,35983
20220608,1112,2645,2650,2645,2650,323879
20220608,1113,2650,2650,2650,2650,18964
20220608,1114,2650,2650,2645,2645,63590
20220608,1115,2645,2650,2645,2645,14650
20220608,1116,2645,2650,2645,2650,6627
20220608,1117,2650,2650,2645,2650,25818
20220608,1118,2645,2655,2645,2650,402809
20220608,1119,2650,2655,2650,2650,1045935
20220608,1120,2650,2655,2650,2655,332509
20220608,1121,2655,2655,2650,2650,55067
20220608,1122,2650,2655,2650,2655,7181
20220608,1123,2655,2655,2650,2650,9172
20220608,1124,2650,2655,2650,2655,2118
20220608,1125,2655,2655,2650,2655,9692
20220608,1126,2655,2655,2645,2650,613474
20220608,1127,2650,2650,2645,2650,86571
20220608,1128,2650,2655,2650,2650,121849
20220608,1129,2655,2655,2650,2650,150101
20220608,1130,2655,2655,2645,2645,332674
20220608,1131,2645,2650,2645,2650,32979
20220608,1132,2650,2650,2650,2650,24548
20220608,1133,2650,2650,2650,2650,5663
20220608,1134,2650,2650,2645,2650,3920
20220608,1135,2650,2650,2645,2645,6579
20220608,1136,2650,2650,2650,2650,31361
20220608,1137,2650,2650,2645,2650,18687
20220608,1138,2650,2650,2645,2650,7045
20220608,1139,2650,2650,2650,2650,40902
20220608,1140,2650,2650,2645,2645,21391
20220608,1141,2645,2650,2645,2645,29214
20220608,1142,2650,2650,2650,2650,13595
20220608,1143,2645,2650,2645,2650,1182857
20220608,1144,2645,2650,2645,2650,8847
20220608,1145,2650,2650,2645,2645,10189
20220608,1146,2645,2650,2645,2650,78970
20220608,1147,2655,2655,2650,2650,143542
20220608,1148,2650,2655,2650,2650,10726
20220608,1149,2655,2655,2650,2650,9660
20220608,1150,2655,2655,2650,2650,1562
20220608,1151,2650,2650,2650,2650,25800
20220608,1152,2655,2655,2650,2650,3601
20220608,1153,2655,2655,2650,2655,9197
20220608,1154,2655,2655,2655,2655,16984
20220608,1155,2655,2655,2650,2655,62587
20220608,1156,2655,2655,2650,2655,263067
20220608,1157,2655,2655,2655,2655,18100
20220608,1158,2655,2655,2650,2655,170485
20220608,1159,2655,2660,2655,2660,1049299
20220608,1200,2655,2660,2655,2660,1130357
20220608,1201,2655,2660,2655,2655,15962
20220608,1202,2655,2660,2655,2660,6959
20220608,1203,2655,2660,2655,2660,15214
20220608,1204,2660,2660,2660,2660,5339
20220608,1205,2660,2660,2660,2660,30539
20220608,1206,2660,2660,2655,2660,5339
20220608,1207,2660,2660,2655,2660,28310
20220608,1208,2660,2665,2660,2660,2225862
20220608,1209,2660,2665,2660,2660,37090
20220608,1210,2660,2665,2660,2665,11644
20220608,1211,2665,2665,2660,2660,14609
20220608,1212,2660,2665,2660,2660,573125
20220608,1213,2660,2665,2660,2665,94125
20220608,1214,2665,2665,2660,2665,56076
20220608,1215,2665,2665,2660,2665,220345
20220608,1216,2665,2665,2665,2665,36028
20220608,1217,2665,2665,2660,2665,5571
20220608,1218,2665,2665,2665,2665,150728
20220608,1219,2665,2665,2665,2665,398419
20220608,1220,2665,2670,2665,2665,1004855
20220608,1221,2670,2670,2665,2670,92901
20220608,1222,2665,2670,2660,2665,360970
20220608,1223,2665,2670,2665,2670,77684
20220608,1224,2670,2670,2660,2665,186573
20220608,1225,2665,2665,2660,2665,208935
20220608,1226,2665,2670,2665,2670,4205
20220608,1227,2670,2670,2665,2670,8924
20220608,1228,2670,2670,2665,2665,106164
20220608,1229,2665,2670,2665,2670,6516
20220608,1230,2670,2670,2665,2670,16195
20220608,1231,2665,2670,2665,2670,50122
20220608,1232,2665,2670,2665,2665,92437
20220608,1233,2665,2670,2665,2665,63521
20220608,1234,2665,2670,2665,2670,33237
20220608,1235,2670,2670,2665,2665,20304
20220608,1236,2670,2670,2665,2665,7137
20220608,1237,2665,2670,2665,2665,1041332
20220608,1238,2665,2665,2660,2665,28430
20220608,1239,2660,2665,2660,2665,55785
20220608,1240,2665,2665,2660,2665,9941
20220608,1241,2665,2670,2665,2670,213842
20220608,1242,2665,2670,2665,2670,58768
20220608,1243,2665,2665,2665,2665,229339
20220608,1244,2665,2665,2660,2665,199557
20220608,1245,2665,2670,2665,2665,5164
20220608,1246,2665,2670,2665,2665,226552
20220608,1247,2665,2665,2665,2665,706
20220608,1248,2665,2665,2660,2665,7917
20220608,1249,2665,2665,2660,2660,6788
20220608,1250,2665,2665,2665,2665,114144
20220608,1251,2665,2670,2665,2670,2379
20220608,1252,2670,2670,2670,2670,1253
20220608,1253,2665,2665,2665,2665,124609
20220608,1254,2665,2670,2665,2665,45212
20220608,1255,2665,2670,2665,2670,3109
20220608,1256,2670,2670,2665,2670,2055
20220608,1257,2670,2670,2665,2670,731
20220608,1258,2670,2670,2665,2665,7834
20220608,1259,2665,2670,2665,2670,23282
20220608,1300,2670,2670,2670,2670,1552969
20220608,1301,2670,2670,2670,2670,171809
20220608,1302,2670,2670,2665,2670,216694
20220608,1303,2670,2675,2670,2675,39985
20220608,1304,2675,2675,2670,2675,73208
20220608,1305,2675,2675,2675,2675,89175
20220608,1306,2670,2675,2670,2675,63701
20220608,1307,2675,2680,2675,2680,1577009
20220608,1308,2675,2680,2675,2680,76870
20220608,1309,2680,2680,2675,2675,87403
20220608,1310,2675,2680,2675,2675,29331
20220608,1311,2675,2680,2675,2675,21711
20220608,1312,2680,2680,2675,2680,25369
20220608,1313,2680,2685,2675,2680,2221634
20220608,1314,2685,2685,2680,2685,401996
20220608,1315,2685,2685,2680,2685,502135
20220608,1316,2685,2685,2680,2685,236827
20220608,1317,2685,2685,2680,2685,2365767
20220608,1318,2685,2685,2680,2680,43840
20220608,1319,2680,2685,2680,2685,30469
20220608,1320,2680,2685,2680,2680,245316
20220608,1321,2680,2685,2680,2680,1481822
20220608,1322,2680,2680,2675,2680,1069115
20220608,1323,2680,2680,2675,2680,141890
20220608,1324,2680,2680,2675,2675,28391
20220608,1325,2675,2680,2675,2680,30767
20220608,1326,2680,2680,2670,2670,707190
20220608,1327,2675,2680,2670,2675,151408
20220608,1328,2675,2675,2670,2675,97104
20220608,1329,2675,2675,2670,2675,182059
20220608,1330,2675,2675,2675,2675,49308
20220608,1331,2675,2680,2670,2675,230537
20220608,1332,2675,2680,2670,2675,41102
20220608,1333,2675,2675,2670,2670,59318
20220608,1334,2675,2675,2670,2670,111495
20220608,1335,2670,2675,2670,2675,14511
20220608,1336,2675,2675,2670,2670,35323
20220608,1337,2670,2675,2670,2675,7446
20220608,1338,2675,2675,2670,2670,4575
20220608,1339,2670,2675,2670,2670,21745
20220608,1340,2675,2675,2670,2670,1149
20220608,1341,2670,2675,2670,2675,3552
20220608,1342,2675,2675,2670,2670,1267103
20220608,1343,2670,2675,2665,2670,117758
20220608,1344,2670,2675,2670,2670,83347
20220608,1345,2670,2675,2670,2670,6218
20220608,1346,2675,2675,2670,2670,354246
20220608,1347,2670,2670,2670,2670,194620
20220608,1348,2670,2675,2670,2670,1674
20220608,1349,2670,2675,2670,2675,202111
20220608,1350,2670,2670,2670,2670,212829
20220608,1351,2670,2670,2670,2670,72520
20220608,1352,2670,2675,2670,2675,99797
20220608,1353,2675,2675,2670,2675,13467
20220608,1354,2675,2675,2670,2675,6648
20220608,1355,2675,2675,2670,2670,3533
20220608,1356,2670,2675,2670,2670,2223
20220608,1357,2675,2675,2670,2670,6160
20220608,1358,2675,2675,2670,2670,4711
20220608,1359,2675,2675,2670,2675,20460
20220608,1400,2675,2680,2670,2680,1318584
20220608,1401,2680,2680,2675,2680,4249
20220608,1402,2675,2675,2670,2670,206546
20220608,1403,2670,2675,2670,2675,1337
20220608,1404,2675,2675,2670,2675,1704
20220608,1405,2675,2675,2670,2675,10806
20220608,1406,2670,2670,2665,2670,603236
20220608,1407,2670,2670,2665,2670,254014
20220608,1408,2670,2670,2665,2665,8353
20220608,1409,2665,2665,2665,2665,2996
20220608,1410,2670,2670,2665,2665,36129
20220608,1411,2665,2670,2665,2665,1298360
20220608,1412,2670,2670,2660,2665,443632
20220608,1413,2665,2670,2665,2670,62187
20220608,1414,2670,2670,2665,2665,17107
20220608,1415,2665,2670,2665,2665,254539
20220608,1416,2665,2670,2665,2670,47976
20220608,1417,2670,2670,2670,2670,39921
20220608,1418,2670,2670,2665,2670,49161
20220608,1419,2670,2670,2665,2665,38221
20220608,1420,2670,2670,2665,2670,12295
20220608,1421,2670,2670,2665,2670,29718
20220608,1422,2670,2670,2665,2670,24771
20220608,1423,2670,2670,2670,2670,11104
20220608,1424,2670,2670,2670,2670,247455
20220608,1425,2665,2675,2665,2670,595555
20220608,1426,2670,2675,2670,2670,90458
20220608,1427,2670,2675,2670,2675,10745
20220608,1428,2670,2675,2670,2675,1263
20220608,1429,2670,2670,2670,2670,716013
20220608,1430,2670,2675,2670,2675,137249
20220608,1431,2675,2675,2665,2670,287565
20220608,1432,2665,2670,2665,2670,5162
20220608,1433,2665,2665,2665,2665,13487
20220608,1434,2665,2670,2665,2670,6015
20220608,1435,2670,2670,2665,2670,15359
20220608,1436,2670,2670,2665,2670,72625
20220608,1437,2670,2675,2670,2670,387195
20220608,1438,2670,2670,2665,2670,7442
20220608,1439,2670,2670,2665,2670,8627
20220608,1440,2670,2670,2665,2670,7049
20220608,1441,2670,2670,2665,2670,59303
20220608,1442,2665,2670,2665,2665,22837
20220608,1443,2665,2670,2665,2670,3497
20220608,1444,2670,2670,2670,2670,4610
20220608,1445,2670,2670,2665,2670,13451
20220608,1446,2670,2670,2665,2670,5618
20220608,1447,2670,2670,2665,2670,9429
20220608,1448,2670,2670,2665,2670,52552
20220608,1449,2670,2675,2670,2675,1831497
20220608,1450,2675,2675,2670,2670,261821
20220608,1451,2670,2675,2670,2670,1051874
20220608,1452,2670,2675,2670,2670,541718
20220608,1453,2670,2675,2670,2675,8846
20220608,1454,2670,2675,2670,2675,7522
20220608,1455,2670,2675,2670,2675,5562
20220608,1456,2670,2675,2670,2675,10576
20220608,1457,2675,2680,2675,2675,2196100
20220608,1458,2675,2675,2670,2670,65896
20220608,1459,2675,2675,2670,2670,22929
20220608,1500,2670,2675,2670,2675,90224
20220608,1501,2675,2675,2670,2670,14013
20220608,1502,2670,2675,2665,2670,964508
20220608,1503,2670,2670,2670,2670,16206
20220608,1504,2670,2670,2670,2670,245802
20220608,1505,2675,2675,2670,2675,29181
20220608,1506,2675,2675,2675,2675,3174
20220608,1507,2675,2675,2670,2675,33208
20220608,1508,2675,2675,2670,2670,19336
20220608,1509,2675,2675,2670,2670,57549
20220608,1510,2670,2675,2670,2670,40194
20220608,1511,2670,2675,2670,2670,34523
20220608,1512,2675,2675,2670,2675,5660
20220608,1513,2675,2675,2665,2675,681255
20220608,1514,2670,2675,2670,2675,41081
20220608,1515,2670,2675,2670,2670,21224
20220608,1516,2675,2675,2670,2675,87789
20220608,1517,2675,2675,2670,2675,40403
20220608,1518,2675,2675,2670,2675,22496
20220608,1519,2675,2675,2670,2670,104638
20220608,1520,2675,2675,2670,2675,136786
20220608,1530,2670,2670,2670,2670,1472433