날짜,시간,시가,고가,저가,종가,거래량
20220622,0901,3160,3170,3155,3170,6223480
20220622,0902,3165,3180,3165,3180,7248356
20220622,0903,3175,3190,3175,3180,2535830
20220622,0904,3180,3190,3180,3185,1636324
20220622,0905,3185,3195,3180,3180,1755207
20220622,0906,3180,3185,3175,3175,1391846
20220622,0907,3175,3190,3175,3185,2708115
20220622,0908,3185,3195,3180,3195,1231986
20220622,0909,3195,3195,3185,3195,1984025
20220622,0910,3195,3200,3195,3200,1374944
20220622,0911,3195,3200,3190,3190,935049
20220622,0912,3190,3205,3190,3200,2433958
20220622,0913,3200,3215,3195,3210,2402169
20220622,0914,3210,3215,3205,3210,1616991
20220622,0915,3210,3215,3205,3210,1078636
20220622,0916,3210,3215,3200,3205,1317071
20220622,0917,3200,3205,3195,3195,746294
20220622,0918,3195,3200,3195,3195,731586
20220622,0919,3195,3200,3190,3195,727563
20220622,0920,3200,3200,3190,3195,538744
20220622,0921,3195,3200,3190,3190,726631
20220622,0922,3190,3195,3185,3190,1461668
20220622,0923,3190,3205,3190,3205,1034076
20220622,0924,3205,3205,3195,3200,412302
20220622,0925,3200,3215,3200,3215,1098929
20220622,0926,3215,3215,3200,3205,1068388
20220622,0927,3205,3210,3200,3205,629204
20220622,0928,3200,3205,3195,3195,654072
20220622,0929,3200,3200,3195,3200,82099
20220622,0930,3195,3210,3195,3205,1473877
20220622,0931,3205,3210,3200,3205,602114
20220622,0932,3205,3215,3200,3215,799583
20220622,0933,3215,3220,3210,3215,1918052
20220622,0934,3220,3230,3215,3225,2815705
20220622,0935,3225,3235,3225,3235,1974998
20220622,0936,3230,3235,3220,3225,1245105
20220622,0937,3220,3230,3215,3220,1052186
20220622,0938,3220,3230,3215,3230,1086441
20220622,0939,3230,3235,3220,3225,441613
20220622,0940,3225,3230,3220,3225,448089
20220622,0941,3225,3230,3220,3230,918392
20220622,0942,3230,3235,3225,3230,1829048
20220622,0943,3225,3235,3225,3230,405737
20220622,0944,3235,3245,3230,3240,2344801
20220622,0945,3240,3245,3235,3235,852804
20220622,0946,3240,3245,3235,3240,1882310
20220622,0947,3240,3250,3235,3245,1186302
20220622,0948,3250,3250,3240,3245,1117233
20220622,0949,3245,3245,3235,3240,1434927
20220622,0950,3240,3245,3235,3235,313825
20220622,0951,3235,3240,3230,3235,1206357
20220622,0952,3240,3245,3235,3240,981214
20220622,0953,3240,3245,3240,3245,287803
20220622,0954,3245,3250,3240,3245,1424292
20220622,0955,3245,3245,3240,3245,410774
20220622,0956,3240,3245,3235,3240,373194
20220622,0957,3240,3240,3235,3235,350966
20220622,0958,3235,3240,3230,3240,1021001
20220622,0959,3235,3240,3230,3235,853528
20220622,1000,3235,3240,3230,3235,748511
20220622,1001,3235,3240,3230,3240,1461452
20220622,1002,3240,3245,3240,3240,458454
20220622,1003,3240,3250,3240,3245,775341
20220622,1004,3245,3250,3245,3250,186589
20220622,1005,3245,3255,3245,3255,2504290
20220622,1006,3250,3250,3240,3250,963378
20220622,1007,3245,3250,3240,3240,526737
20220622,1008,3240,3245,3235,3245,870789
20220622,1009,3240,3250,3240,3245,451650
20220622,1010,3245,3250,3245,3245,366244
20220622,1011,3245,3250,3245,3250,186806
20220622,1012,3245,3255,3245,3250,1364344
20220622,1013,3250,3255,3245,3250,279191
20220622,1014,3250,3255,3245,3255,227073
20220622,1015,3250,3255,3245,3250,767399
20220622,1016,3250,3255,3250,3250,1415405
20220622,1017,3250,3255,3245,3245,257807
20220622,1018,3245,3250,3240,3240,470757
20220622,1019,3240,3250,3240,3245,735118
20220622,1020,3245,3245,3240,3240,113820
20220622,1021,3240,3245,3240,3240,778017
20220622,1022,3235,3245,3235,3240,772610
20220622,1023,3240,3245,3235,3245,350347
20220622,1024,3240,3245,3235,3240,442388
20220622,1025,3240,3245,3235,3240,386877
20220622,1026,3240,3245,3240,3245,275489
20220622,1027,3245,3245,3240,3245,44259
20220622,1028,3240,3245,3240,3240,95970
20220622,1029,3240,3245,3235,3245,1500816
20220622,1030,3245,3250,3245,3250,748334
20220622,1031,3250,3250,3240,3245,1248834
20220622,1032,3245,3245,3235,3240,925455
20220622,1033,3240,3245,3235,3240,68837
20220622,1034,3240,3245,3235,3245,88037
20220622,1035,3245,3250,3245,3250,268964
20220622,1036,3250,3255,3245,3255,961750
20220622,1037,3255,3255,3250,3250,311859
20220622,1038,3250,3260,3250,3255,1039406
20220622,1039,3255,3265,3250,3260,991068
20220622,1040,3265,3265,3255,3265,530738
20220622,1041,3260,3265,3260,3265,71669
20220622,1042,3265,3275,3260,3275,1255450
20220622,1043,3275,3275,3270,3275,391760
20220622,1044,3275,3280,3270,3280,598229
20220622,1045,3280,3285,3275,3280,2718969
20220622,1046,3280,3290,3280,3285,641697
20220622,1047,3285,3285,3280,3280,475830
20220622,1048,3280,3290,3280,3290,1016771
20220622,1049,3285,3290,3280,3285,686152
20220622,1050,3280,3290,3275,3280,1471796
20220622,1051,3280,3285,3275,3285,645265
20220622,1052,3280,3290,3280,3285,699879
20220622,1053,3290,3290,3280,3285,3186391
20220622,1054,3285,3290,3285,3285,82437
20220622,1055,3290,3290,3280,3280,475734
20220622,1056,3280,3290,3280,3290,1520900
20220622,1057,3290,3295,3285,3290,1271499
20220622,1058,3285,3290,3280,3280,311945
20220622,1059,3280,3290,3280,3285,651877
20220622,1100,3285,3285,3280,3280,85852
20220622,1101,3280,3285,3275,3275,1110588
20220622,1102,3275,3285,3275,3280,723155
20220622,1103,3280,3280,3270,3275,1659338
20220622,1104,3275,3280,3270,3280,139377
20220622,1105,3275,3280,3270,3270,206479
20220622,1106,3270,3275,3270,3275,272191
20220622,1107,3275,3275,3265,3270,749935
20220622,1108,3270,3280,3270,3275,577014
20220622,1109,3275,3280,3275,3275,60941
20220622,1110,3275,3280,3275,3280,56240
20220622,1111,3275,3280,3270,3275,1189058
20220622,1112,3275,3275,3265,3270,392911
20220622,1113,3270,3275,3270,3275,422672
20220622,1114,3270,3275,3270,3275,237719
20220622,1115,3270,3280,3270,3280,391387
20220622,1116,3280,3280,3275,3280,56252
20220622,1117,3280,3280,3275,3280,122789
20220622,1118,3280,3285,3275,3285,806136
20220622,1119,3285,3285,3280,3285,614863
20220622,1120,3285,3290,3280,3290,184972
20220622,1121,3290,3290,3285,3285,34979
20220622,1122,3285,3295,3285,3290,1085779
20220622,1123,3290,3295,3285,3290,1151920
20220622,1124,3285,3295,3285,3290,629259
20220622,1125,3290,3300,3290,3290,1585822
20220622,1126,3290,3290,3285,3290,165027
20220622,1127,3290,3290,3280,3285,1163358
20220622,1128,3285,3290,3285,3285,286254
20220622,1129,3285,3285,3280,3285,89169
20220622,1130,3285,3285,3280,3280,296765
20220622,1131,3285,3290,3280,3280,264994
20220622,1132,3280,3285,3280,3280,27358
20220622,1133,3280,3285,3280,3285,15571
20220622,1134,3280,3285,3280,3285,405068
20220622,1135,3285,3290,3285,3290,294602
20220622,1136,3290,3290,3285,3290,742421
20220622,1137,3290,3295,3285,3290,369046
20220622,1138,3290,3295,3285,3295,891255
20220622,1139,3295,3295,3290,3295,16829
20220622,1140,3295,3300,3290,3290,1387517
20220622,1141,3295,3295,3290,3295,99922
20220622,1142,3295,3295,3290,3295,55319
20220622,1143,3295,3300,3290,3295,368754
20220622,1144,3295,3305,3295,3300,1608325
20220622,1145,3305,3305,3295,3300,1982238
20220622,1146,3300,3305,3295,3300,523979
20220622,1147,3300,3305,3295,3295,326198
20220622,1148,3300,3305,3295,3305,54159
20220622,1149,3300,3305,3295,3300,467808
20220622,1150,3300,3305,3295,3300,271497
20220622,1151,3305,3305,3295,3305,559260
20220622,1152,3300,3305,3300,3305,144782
20220622,1153,3305,3310,3300,3310,1144873
20220622,1154,3310,3310,3300,3305,469980
20220622,1155,3300,3305,3300,3305,27013
20220622,1156,3300,3305,3300,3305,379845
20220622,1157,3305,3305,3300,3305,684784
20220622,1158,3305,3305,3300,3305,360859
20220622,1159,3305,3310,3300,3300,383707
20220622,1200,3305,3305,3300,3305,52139
20220622,1201,3300,3305,3300,3305,23098
20220622,1202,3300,3305,3295,3300,863335
20220622,1203,3300,3300,3295,3295,154710
20220622,1204,3300,3300,3295,3300,99940
20220622,1205,3295,3305,3295,3295,723942
20220622,1206,3295,3300,3295,3295,803681
20220622,1207,3300,3300,3295,3295,78722
20220622,1208,3295,3300,3290,3295,445056
20220622,1209,3295,3300,3295,3300,5984
20220622,1210,3295,3300,3295,3300,53546
20220622,1211,3295,3300,3295,3300,24458
20220622,1212,3300,3305,3300,3305,839519
20220622,1213,3305,3305,3300,3305,65547
20220622,1214,3300,3305,3300,3305,71851
20220622,1215,3300,3310,3300,3300,1716696
20220622,1216,3300,3300,3295,3300,84155
20220622,1217,3300,3305,3295,3300,350206
20220622,1218,3305,3305,3300,3300,670078
20220622,1219,3300,3300,3290,3295,677643
20220622,1220,3295,3300,3290,3295,528532
20220622,1221,3295,3300,3290,3295,294871
20220622,1222,3295,3295,3290,3295,69404
20220622,1223,3295,3295,3290,3290,61629
20220622,1224,3290,3295,3290,3290,17343
20220622,1225,3295,3295,3285,3285,1724414
20220622,1226,3290,3290,3285,3290,104307
20220622,1227,3290,3290,3285,3290,70262
20220622,1228,3285,3290,3285,3290,651710
20220622,1229,3290,3295,3285,3290,216740
20220622,1230,3290,3295,3285,3295,73418
20220622,1231,3290,3295,3290,3295,662180
20220622,1232,3295,3300,3290,3300,197067
20220622,1233,3300,3300,3295,3300,39365
20220622,1234,3300,3300,3295,3300,224145
20220622,1235,3300,3300,3290,3300,290733
20220622,1236,3295,3300,3295,3300,29419
20220622,1237,3295,3305,3295,3305,1112175
20220622,1238,3305,3310,3305,3305,115645
20220622,1239,3310,3310,3305,3310,568366
20220622,1240,3310,3310,3300,3305,936597
20220622,1241,3305,3310,3300,3305,490062
20220622,1242,3310,3310,3300,3305,694397
20220622,1243,3305,3305,3300,3305,36708
20220622,1244,3305,3305,3295,3300,804677
20220622,1245,3300,3305,3295,3300,663714
20220622,1246,3300,3300,3295,3295,115470
20220622,1247,3295,3300,3290,3290,462767
20220622,1248,3295,3295,3290,3295,33061
20220622,1249,3290,3295,3290,3290,58667
20220622,1250,3290,3295,3290,3290,561210
20220622,1251,3295,3295,3285,3290,284942
20220622,1252,3290,3290,3285,3285,407891
20220622,1253,3285,3290,3285,3290,595502
20220622,1254,3290,3290,3285,3285,147149
20220622,1255,3285,3290,3285,3285,510237
20220622,1256,3285,3285,3280,3280,570260
20220622,1257,3280,3290,3280,3285,858666
20220622,1258,3285,3290,3285,3285,120480
20220622,1259,3285,3290,3280,3285,919142
20220622,1300,3285,3285,3275,3280,931671
20220622,1301,3280,3285,3275,3285,370918
20220622,1302,3280,3285,3280,3285,613777
20220622,1303,3285,3290,3285,3290,748407
20220622,1304,3290,3290,3285,3290,58111
20220622,1305,3290,3290,3285,3290,27901
20220622,1306,3290,3290,3285,3290,194163
20220622,1307,3290,3290,3285,3285,116719
20220622,1308,3285,3285,3280,3285,728366
20220622,1309,3285,3290,3285,3290,122182
20220622,1310,3290,3295,3285,3290,876463
20220622,1311,3285,3295,3285,3290,523887
20220622,1312,3295,3295,3290,3290,10547
20220622,1313,3290,3300,3290,3295,1373916
20220622,1314,3295,3300,3290,3295,283385
20220622,1315,3295,3295,3285,3290,347167
20220622,1316,3285,3290,3285,3290,50427
20220622,1317,3290,3295,3285,3290,232482
20220622,1318,3290,3295,3285,3290,249822
20220622,1319,3290,3290,3285,3290,39715
20220622,1320,3290,3290,3285,3290,17940
20220622,1321,3290,3295,3290,3295,90414
20220622,1322,3290,3290,3285,3290,515223
20220622,1323,3290,3290,3285,3285,696323
20220622,1324,3285,3290,3280,3285,225778
20220622,1325,3285,3290,3285,3290,89614
20220622,1326,3285,3290,3285,3285,374975
20220622,1327,3285,3285,3280,3285,292116
20220622,1328,3285,3290,3280,3285,239525
20220622,1329,3285,3285,3280,3285,147125
20220622,1330,3285,3290,3280,3285,39802
20220622,1331,3285,3285,3280,3280,54937
20220622,1332,3280,3285,3275,3280,1085073
20220622,1333,3280,3280,3275,3280,30708
20220622,1334,3275,3280,3270,3275,1989164
20220622,1335,3275,3275,3270,3270,277351
20220622,1336,3275,3275,3270,3275,106950
20220622,1337,3275,3280,3270,3280,632604
20220622,1338,3280,3280,3270,3280,231405
20220622,1339,3275,3280,3275,3280,19315
20220622,1340,3280,3280,3275,3280,126536
20220622,1341,3280,3285,3275,3280,261668
20220622,1342,3280,3280,3275,3280,59470
20220622,1343,3280,3285,3280,3285,342195
20220622,1344,3285,3285,3275,3280,465669
20220622,1345,3280,3280,3275,3280,176333
20220622,1346,3280,3285,3280,3280,420542
20220622,1347,3285,3285,3280,3280,92085
20220622,1348,3275,3280,3275,3275,45675
20220622,1349,3280,3280,3270,3275,1241622
20220622,1350,3275,3280,3270,3275,253478
20220622,1351,3280,3280,3270,3275,120962
20220622,1352,3275,3285,3275,3285,246516
20220622,1353,3280,3290,3280,3290,571438
20220622,1354,3290,3290,3285,3290,345280
20220622,1355,3290,3295,3285,3290,719604
20220622,1356,3290,3290,3285,3290,87108
20220622,1357,3285,3295,3285,3290,302988
20220622,1358,3290,3295,3285,3295,268649
20220622,1359,3295,3295,3290,3290,30810
20220622,1400,3295,3295,3290,3290,43329
20220622,1401,3295,3300,3290,3295,772331
20220622,1402,3295,3300,3290,3295,197830
20220622,1403,3295,3300,3290,3295,113742
20220622,1404,3295,3295,3285,3290,417327
20220622,1405,3290,3290,3280,3285,449220
20220622,1406,3285,3290,3285,3285,400365
20220622,1407,3285,3285,3280,3285,22307
20220622,1408,3285,3290,3285,3285,64398
20220622,1409,3285,3290,3285,3290,13872
20220622,1410,3290,3290,3285,3285,264564
20220622,1411,3285,3290,3280,3290,14309
20220622,1412,3290,3290,3285,3285,51661
20220622,1413,3290,3290,3285,3290,85738
20220622,1414,3290,3295,3285,3295,392351
20220622,1415,3295,3300,3290,3300,949868
20220622,1416,3295,3300,3290,3295,75132
20220622,1417,3295,3300,3290,3295,215604
20220622,1418,3295,3300,3290,3295,263065
20220622,1419,3295,3305,3295,3300,918852
20220622,1420,3305,3305,3300,3305,367242
20220622,1421,3305,3310,3300,3310,1467249
20220622,1422,3305,3315,3305,3310,1286627
20220622,1423,3310,3310,3305,3310,149233
20220622,1424,3305,3310,3305,3305,982057
20220622,1425,3305,3305,3295,3300,993357
20220622,1426,3300,3305,3300,3300,38025
20220622,1427,3300,3305,3300,3300,586821
20220622,1428,3300,3305,3300,3305,48021
20220622,1429,3300,3305,3295,3300,495261
20220622,1430,3300,3305,3295,3305,337392
20220622,1431,3305,3305,3300,3300,139287
20220622,1432,3305,3305,3300,3305,27106
20220622,1433,3305,3310,3300,3310,750795
20220622,1434,3305,3315,3305,3310,717966
20220622,1435,3310,3315,3310,3315,300365
20220622,1436,3315,3320,3310,3310,918654
20220622,1437,3315,3315,3305,3310,1011519
20220622,1438,3310,3320,3310,3315,218856
20220622,1439,3320,3320,3310,3315,461055
20220622,1440,3315,3320,3310,3315,222516
20220622,1441,3315,3320,3310,3310,185084
20220622,1442,3310,3320,3310,3315,187867
20220622,1443,3315,3315,3305,3310,809464
20220622,1444,3310,3315,3310,3315,12286
20220622,1445,3315,3315,3310,3315,19965
20220622,1446,3310,3315,3310,3315,32962
20220622,1447,3315,3315,3305,3315,279169
20220622,1448,3315,3315,3310,3315,27569
20220622,1449,3315,3315,3305,3305,378000
20220622,1450,3305,3315,3305,3310,196016
20220622,1451,3310,3310,3300,3305,617020
20220622,1452,3305,3310,3305,3310,517182
20220622,1453,3315,3315,3305,3310,366999
20220622,1454,3310,3320,3310,3315,1481365
20220622,1455,3320,3320,3310,3320,370385
20220622,1456,3320,3320,3315,3320,1615731
20220622,1457,3325,3325,3320,3320,146109
20220622,1458,3325,3325,3315,3320,867445
20220622,1459,3320,3325,3315,3320,503343
20220622,1500,3325,3325,3320,3325,79692
20220622,1501,3320,3325,3315,3320,1956680
20220622,1502,3320,3325,3315,3320,507033
20220622,1503,3325,3325,3315,3315,929536
20220622,1504,3315,3320,3315,3320,101308
20220622,1505,3320,3325,3315,3320,558276
20220622,1506,3320,3320,3310,3315,815816
20220622,1507,3315,3315,3310,3315,51038
20220622,1508,3315,3315,3310,3315,37588
20220622,1509,3310,3315,3310,3310,55833
20220622,1510,3310,3320,3310,3320,660650
20220622,1511,3320,3320,3315,3315,57654
20220622,1512,3315,3320,3310,3315,571062
20220622,1513,3315,3320,3310,3315,260982
20220622,1514,3320,3320,3310,3320,313327
20220622,1515,3315,3325,3315,3320,796170
20220622,1516,3325,3325,3315,3320,632855
20220622,1517,3320,3325,3320,3320,215609
20220622,1518,3320,3325,3320,3325,214950
20220622,1519,3325,3330,3320,3330,1457210
20220622,1520,3330,3330,3325,3330,1117813
20220622,1530,3345,3345,3345,3345,3439665