날짜,시간,시가,고가,저가,종가,거래량
20220701,0901,3290,3305,3290,3295,5854357
20220701,0902,3300,3300,3280,3285,6574435
20220701,0903,3285,3285,3275,3280,7601717
20220701,0904,3275,3280,3265,3270,3782101
20220701,0905,3270,3275,3265,3265,2190550
20220701,0906,3265,3265,3260,3260,2055282
20220701,0907,3260,3275,3260,3270,3199189
20220701,0908,3265,3270,3255,3265,3525837
20220701,0909,3265,3275,3260,3270,1602434
20220701,0910,3275,3285,3270,3285,1408424
20220701,0911,3285,3290,3280,3285,1223033
20220701,0912,3285,3290,3275,3290,1306257
20220701,0913,3290,3290,3280,3285,1103185
20220701,0914,3285,3285,3275,3280,1418241
20220701,0915,3280,3290,3280,3290,448346
20220701,0916,3285,3290,3280,3290,1752325
20220701,0917,3290,3295,3285,3290,1412669
20220701,0918,3290,3290,3280,3280,785613
20220701,0919,3280,3290,3280,3285,809295
20220701,0920,3285,3290,3275,3275,2078273
20220701,0921,3275,3285,3275,3280,476226
20220701,0922,3280,3290,3280,3285,1245560
20220701,0923,3290,3295,3285,3295,464037
20220701,0924,3295,3295,3290,3295,555819
20220701,0925,3295,3300,3290,3295,1190405
20220701,0926,3295,3300,3285,3295,593832
20220701,0927,3300,3305,3295,3300,1415557
20220701,0928,3305,3310,3300,3305,922022
20220701,0929,3305,3305,3300,3300,860271
20220701,0930,3300,3300,3285,3290,1745080
20220701,0931,3290,3290,3285,3290,707066
20220701,0932,3290,3295,3280,3285,2539919
20220701,0933,3285,3300,3285,3295,1740013
20220701,0934,3295,3305,3295,3295,1548044
20220701,0935,3300,3300,3290,3290,1030605
20220701,0936,3290,3295,3285,3290,266846
20220701,0937,3290,3300,3290,3300,842990
20220701,0938,3300,3305,3295,3300,398424
20220701,0939,3300,3310,3295,3305,1249029
20220701,0940,3305,3315,3305,3315,726776
20220701,0941,3315,3315,3305,3310,620253
20220701,0942,3310,3310,3300,3310,1171391
20220701,0943,3310,3315,3305,3315,169388
20220701,0944,3310,3315,3305,3310,273042
20220701,0945,3310,3315,3305,3310,1828989
20220701,0946,3310,3310,3300,3305,194573
20220701,0947,3300,3300,3290,3295,1678570
20220701,0948,3295,3300,3290,3295,388100
20220701,0949,3295,3300,3285,3285,950933
20220701,0950,3285,3290,3285,3290,167098
20220701,0951,3285,3290,3280,3285,1153021
20220701,0952,3285,3295,3285,3295,819816
20220701,0953,3290,3295,3285,3295,232923
20220701,0954,3290,3290,3285,3290,969789
20220701,0955,3290,3295,3285,3295,612276
20220701,0956,3295,3295,3290,3290,429406
20220701,0957,3290,3295,3290,3295,804965
20220701,0958,3295,3300,3290,3300,54416
20220701,0959,3295,3300,3295,3295,314396
20220701,1000,3295,3305,3290,3305,1292390
20220701,1001,3305,3305,3295,3300,607314
20220701,1002,3295,3300,3290,3295,802448
20220701,1003,3295,3305,3290,3300,687170
20220701,1004,3300,3300,3295,3295,319861
20220701,1005,3295,3300,3295,3300,606765
20220701,1006,3300,3305,3300,3305,846266
20220701,1007,3305,3310,3305,3305,475478
20220701,1008,3310,3310,3300,3300,143926
20220701,1009,3305,3305,3300,3300,781962
20220701,1010,3300,3310,3300,3310,294330
20220701,1011,3310,3310,3305,3310,194912
20220701,1012,3305,3310,3305,3310,469187
20220701,1013,3310,3325,3310,3325,3242145
20220701,1014,3320,3325,3315,3320,2752353
20220701,1015,3320,3320,3310,3315,501876
20220701,1016,3315,3320,3315,3320,538199
20220701,1017,3320,3325,3315,3320,639053
20220701,1018,3320,3325,3315,3325,512160
20220701,1019,3325,3325,3320,3320,146261
20220701,1020,3325,3330,3320,3325,835735
20220701,1021,3325,3330,3320,3325,383797
20220701,1022,3320,3330,3320,3330,644899
20220701,1023,3325,3330,3325,3330,287452
20220701,1024,3330,3330,3320,3325,474360
20220701,1025,3325,3330,3325,3330,764837
20220701,1026,3330,3335,3325,3335,344233
20220701,1027,3335,3335,3325,3330,988848
20220701,1028,3330,3335,3325,3335,289389
20220701,1029,3330,3335,3330,3335,184505
20220701,1030,3335,3340,3335,3340,629445
20220701,1031,3340,3345,3340,3340,1173691
20220701,1032,3345,3355,3340,3355,1967893
20220701,1033,3350,3360,3350,3360,2245679
20220701,1034,3355,3365,3345,3365,2704307
20220701,1035,3365,3370,3360,3370,1177357
20220701,1036,3365,3370,3360,3365,650148
20220701,1037,3365,3375,3360,3370,2106479
20220701,1038,3370,3385,3370,3380,2590298
20220701,1039,3380,3380,3370,3375,403046
20220701,1040,3375,3375,3365,3365,1028992
20220701,1041,3365,3370,3360,3365,2047141
20220701,1042,3360,3365,3355,3355,886978
20220701,1043,3355,3360,3355,3360,977941
20220701,1044,3360,3365,3355,3360,424129
20220701,1045,3360,3370,3360,3365,1417818
20220701,1046,3365,3365,3345,3345,1781051
20220701,1047,3345,3350,3340,3345,1089803
20220701,1048,3345,3355,3345,3350,783313
20220701,1049,3350,3355,3340,3345,813754
20220701,1050,3345,3350,3345,3345,275285
20220701,1051,3345,3350,3340,3345,457553
20220701,1052,3345,3345,3335,3335,1166859
20220701,1053,3335,3340,3330,3330,422613
20220701,1054,3335,3345,3330,3345,1524215
20220701,1055,3340,3345,3335,3340,630685
20220701,1056,3340,3350,3340,3350,1181162
20220701,1057,3350,3355,3345,3350,954028
20220701,1058,3350,3355,3345,3355,885444
20220701,1059,3355,3355,3350,3355,303777
20220701,1100,3355,3355,3350,3355,1367404
20220701,1101,3350,3360,3350,3360,241833
20220701,1102,3360,3360,3350,3350,347187
20220701,1103,3355,3355,3350,3355,49304
20220701,1104,3355,3355,3345,3350,628071
20220701,1105,3350,3355,3345,3345,272057
20220701,1106,3345,3350,3340,3345,1886373
20220701,1107,3345,3345,3340,3340,318871
20220701,1108,3345,3345,3335,3335,485689
20220701,1109,3340,3345,3335,3340,153511
20220701,1110,3340,3345,3340,3345,202896
20220701,1111,3345,3345,3335,3340,329008
20220701,1112,3345,3345,3335,3340,113112
20220701,1113,3340,3340,3330,3335,630755
20220701,1114,3335,3335,3330,3330,129585
20220701,1115,3335,3340,3330,3335,491770
20220701,1116,3335,3345,3335,3340,580333
20220701,1117,3345,3345,3340,3345,346113
20220701,1118,3345,3350,3340,3350,115208
20220701,1119,3350,3355,3350,3350,1580386
20220701,1120,3350,3350,3345,3350,341933
20220701,1121,3350,3355,3345,3350,317440
20220701,1122,3355,3355,3345,3345,32080
20220701,1123,3345,3360,3345,3355,1212667
20220701,1124,3355,3360,3350,3360,518773
20220701,1125,3360,3365,3355,3360,857735
20220701,1126,3360,3365,3355,3365,320273
20220701,1127,3365,3365,3360,3360,53177
20220701,1128,3360,3365,3355,3360,823326
20220701,1129,3360,3360,3355,3360,26588
20220701,1130,3355,3360,3350,3355,569724
20220701,1131,3355,3355,3350,3355,40317
20220701,1132,3350,3365,3350,3360,1106196
20220701,1133,3360,3370,3360,3365,1045125
20220701,1134,3365,3370,3360,3365,872021
20220701,1135,3365,3370,3360,3365,311667
20220701,1136,3365,3375,3365,3370,1151749
20220701,1137,3370,3375,3365,3375,494709
20220701,1138,3375,3375,3365,3370,464817
20220701,1139,3370,3375,3370,3370,116839
20220701,1140,3370,3375,3370,3375,127940
20220701,1141,3375,3375,3365,3370,1903665
20220701,1142,3370,3375,3365,3375,554446
20220701,1143,3375,3375,3365,3370,1072705
20220701,1144,3370,3380,3370,3375,1536344
20220701,1145,3375,3375,3365,3370,1703417
20220701,1146,3370,3375,3365,3370,1187305
20220701,1147,3370,3370,3365,3365,981148
20220701,1148,3365,3370,3360,3365,148901
20220701,1149,3365,3365,3360,3360,207035
20220701,1150,3360,3375,3360,3370,1161558
20220701,1151,3370,3380,3370,3380,1638770
20220701,1152,3375,3385,3375,3385,1798205
20220701,1153,3380,3390,3380,3390,1839142
20220701,1154,3390,3395,3385,3390,1536482
20220701,1155,3390,3390,3380,3385,933803
20220701,1156,3385,3390,3380,3380,342393
20220701,1157,3380,3385,3380,3385,66760
20220701,1158,3385,3385,3380,3380,495039
20220701,1159,3385,3385,3380,3380,865255
20220701,1200,3380,3385,3375,3375,679051
20220701,1201,3380,3380,3375,3375,57492
20220701,1202,3380,3380,3375,3380,1078274
20220701,1203,3380,3380,3375,3375,465592
20220701,1204,3375,3380,3370,3375,142104
20220701,1205,3375,3380,3375,3375,681462
20220701,1206,3375,3380,3375,3375,154486
20220701,1207,3375,3385,3375,3385,371447
20220701,1208,3385,3390,3380,3390,1023520
20220701,1209,3385,3395,3385,3390,1533746
20220701,1210,3390,3395,3385,3390,530540
20220701,1211,3390,3395,3385,3390,187899
20220701,1212,3385,3395,3385,3395,329030
20220701,1213,3395,3395,3390,3395,1175633
20220701,1214,3395,3400,3390,3395,1967500
20220701,1215,3395,3400,3390,3400,661128
20220701,1216,3400,3400,3390,3400,1572943
20220701,1217,3395,3400,3390,3395,312611
20220701,1218,3395,3400,3390,3390,412551
20220701,1219,3395,3400,3390,3395,325518
20220701,1220,3395,3400,3395,3400,389513
20220701,1221,3400,3400,3395,3395,411608
20220701,1222,3395,3400,3390,3395,438446
20220701,1223,3395,3395,3390,3395,82157
20220701,1224,3390,3395,3385,3385,443389
20220701,1225,3385,3395,3385,3390,1242118
20220701,1226,3390,3395,3385,3390,252559
20220701,1227,3390,3395,3385,3390,41038
20220701,1228,3390,3395,3390,3390,220455
20220701,1229,3390,3390,3385,3385,222384
20220701,1230,3385,3395,3385,3385,186573
20220701,1231,3390,3400,3385,3395,728172
20220701,1232,3395,3400,3390,3390,341012
20220701,1233,3395,3400,3390,3390,98250
20220701,1234,3390,3395,3390,3390,476798
20220701,1235,3390,3390,3380,3380,733633
20220701,1236,3385,3385,3380,3385,762656
20220701,1237,3385,3390,3380,3380,256331
20220701,1238,3380,3395,3380,3390,443474
20220701,1239,3390,3395,3385,3390,184299
20220701,1240,3390,3395,3385,3390,306279
20220701,1241,3390,3395,3390,3390,96343
20220701,1242,3395,3400,3390,3395,803973
20220701,1243,3395,3395,3390,3395,212739
20220701,1244,3395,3400,3390,3395,418226
20220701,1245,3400,3400,3390,3395,55490
20220701,1246,3395,3400,3390,3395,2576414
20220701,1247,3395,3400,3390,3395,326281
20220701,1248,3395,3400,3395,3400,107087
20220701,1249,3400,3405,3395,3405,554497
20220701,1250,3405,3405,3400,3400,459265
20220701,1251,3400,3405,3400,3405,62086
20220701,1252,3405,3405,3395,3400,1182616
20220701,1253,3400,3405,3400,3400,261920
20220701,1254,3400,3405,3395,3395,412358
20220701,1255,3400,3405,3395,3400,253652
20220701,1256,3400,3400,3390,3395,738849
20220701,1257,3395,3395,3390,3395,209549
20220701,1258,3395,3400,3395,3395,103933
20220701,1259,3395,3400,3395,3395,147866
20220701,1300,3400,3400,3395,3395,47496
20220701,1301,3400,3405,3395,3400,602113
20220701,1302,3400,3405,3390,3395,364348
20220701,1303,3395,3395,3390,3395,185622
20220701,1304,3395,3395,3385,3390,1123994
20220701,1305,3390,3390,3385,3390,306322
20220701,1306,3390,3395,3390,3390,87929
20220701,1307,3390,3395,3390,3390,407250
20220701,1308,3390,3390,3385,3390,261591
20220701,1309,3385,3390,3385,3390,290149
20220701,1310,3390,3395,3390,3390,77637
20220701,1311,3395,3395,3385,3385,192901
20220701,1312,3390,3395,3385,3395,189728
20220701,1313,3395,3395,3390,3395,60378
20220701,1314,3395,3400,3390,3400,483623
20220701,1315,3395,3405,3395,3400,939712
20220701,1316,3400,3400,3395,3395,24044
20220701,1317,3395,3405,3395,3400,121358
20220701,1318,3405,3410,3400,3405,925100
20220701,1319,3405,3410,3405,3405,42313
20220701,1320,3405,3415,3405,3410,1820891
20220701,1321,3415,3420,3410,3415,1444235
20220701,1322,3415,3420,3410,3415,364102
20220701,1323,3415,3420,3410,3415,380148
20220701,1324,3415,3415,3405,3410,828815
20220701,1325,3410,3415,3405,3415,217341
20220701,1326,3410,3420,3405,3415,757822
20220701,1327,3415,3415,3410,3415,32619
20220701,1328,3410,3415,3410,3415,230843
20220701,1329,3410,3420,3410,3415,551646
20220701,1330,3420,3425,3415,3420,2421413
20220701,1331,3425,3425,3410,3415,865600
20220701,1332,3415,3415,3410,3410,115504
20220701,1333,3410,3420,3410,3415,180492
20220701,1334,3420,3420,3410,3415,119474
20220701,1335,3420,3420,3410,3415,136893
20220701,1336,3420,3420,3415,3415,82695
20220701,1337,3415,3420,3410,3415,544339
20220701,1338,3420,3425,3415,3425,1075101
20220701,1339,3425,3430,3420,3425,1604184
20220701,1340,3425,3425,3420,3425,569767
20220701,1341,3425,3425,3415,3425,945195
20220701,1342,3425,3425,3415,3420,113546
20220701,1343,3420,3420,3415,3420,69480
20220701,1344,3420,3420,3410,3410,2132448
20220701,1345,3405,3415,3405,3410,488539
20220701,1346,3410,3415,3410,3410,311661
20220701,1347,3410,3415,3410,3410,341373
20220701,1348,3410,3415,3410,3410,674682
20220701,1349,3410,3415,3405,3415,105246
20220701,1350,3415,3415,3410,3410,46060
20220701,1351,3410,3415,3410,3415,61384
20220701,1352,3415,3420,3410,3420,1170571
20220701,1353,3420,3420,3415,3420,1158735
20220701,1354,3420,3420,3410,3415,396305
20220701,1355,3410,3420,3410,3415,139592
20220701,1356,3415,3415,3410,3410,126260
20220701,1357,3410,3420,3410,3415,254327
20220701,1358,3415,3420,3415,3420,63562
20220701,1359,3420,3420,3415,3420,1807577
20220701,1400,3415,3425,3415,3420,238069
20220701,1401,3425,3425,3420,3420,712301
20220701,1402,3425,3425,3415,3420,167326
20220701,1403,3425,3430,3420,3425,2348474
20220701,1404,3425,3430,3420,3425,224452
20220701,1405,3420,3430,3420,3425,369042
20220701,1406,3430,3430,3420,3425,268161
20220701,1407,3425,3425,3420,3425,271013
20220701,1408,3420,3425,3420,3425,289421
20220701,1409,3425,3425,3420,3420,816241
20220701,1410,3420,3420,3415,3415,150663
20220701,1411,3420,3425,3415,3420,407706
20220701,1412,3420,3425,3415,3420,172869
20220701,1413,3415,3425,3415,3420,310194
20220701,1414,3420,3425,3415,3425,148663
20220701,1415,3420,3425,3420,3425,52914
20220701,1416,3420,3430,3420,3430,581121
20220701,1417,3430,3440,3425,3435,2919857
20220701,1418,3435,3435,3430,3435,965698
20220701,1419,3435,3440,3430,3435,496798
20220701,1420,3435,3440,3430,3435,705440
20220701,1421,3435,3440,3435,3440,193121
20220701,1422,3440,3445,3435,3445,1105523
20220701,1423,3445,3445,3440,3440,814698
20220701,1424,3440,3445,3435,3445,166973
20220701,1425,3445,3445,3440,3440,47003
20220701,1426,3445,3445,3435,3440,572656
20220701,1427,3440,3440,3430,3435,678849
20220701,1428,3435,3440,3430,3435,980968
20220701,1429,3435,3435,3430,3430,34975
20220701,1430,3435,3435,3425,3430,1386076
20220701,1431,3430,3435,3425,3430,876592
20220701,1432,3430,3435,3425,3435,244382
20220701,1433,3435,3435,3425,3435,378209
20220701,1434,3430,3435,3430,3435,58323
20220701,1435,3435,3435,3425,3425,362501
20220701,1436,3430,3430,3425,3425,83711
20220701,1437,3425,3430,3420,3425,763198
20220701,1438,3425,3425,3410,3415,1979331
20220701,1439,3410,3420,3410,3415,1576002
20220701,1440,3415,3420,3415,3420,91500
20220701,1441,3420,3420,3410,3415,1384753
20220701,1442,3420,3425,3415,3425,656148
20220701,1443,3420,3425,3415,3420,276746
20220701,1444,3415,3420,3410,3415,406219
20220701,1445,3415,3420,3410,3415,1209183
20220701,1446,3415,3415,3410,3415,588516
20220701,1447,3415,3420,3410,3415,206542
20220701,1448,3415,3420,3410,3410,418719
20220701,1449,3415,3415,3410,3415,296018
20220701,1450,3410,3420,3410,3420,629203
20220701,1451,3420,3420,3415,3415,517671
20220701,1452,3420,3420,3410,3415,591595
20220701,1453,3415,3420,3410,3415,572992
20220701,1454,3415,3425,3415,3420,730646
20220701,1455,3420,3425,3420,3420,798043
20220701,1456,3420,3425,3415,3415,138056
20220701,1457,3415,3420,3410,3420,1194708
20220701,1458,3420,3420,3415,3415,58736
20220701,1459,3415,3420,3410,3415,214532
20220701,1500,3415,3415,3410,3415,287365
20220701,1501,3415,3420,3410,3420,275494
20220701,1502,3415,3420,3410,3415,537452
20220701,1503,3415,3420,3405,3410,1727271
20220701,1504,3410,3415,3405,3410,806838
20220701,1505,3410,3420,3410,3420,461945
20220701,1506,3415,3420,3410,3415,215363
20220701,1507,3410,3420,3410,3415,263579
20220701,1508,3415,3420,3415,3420,129670
20220701,1509,3415,3420,3415,3420,2162532
20220701,1510,3420,3420,3415,3420,112393
20220701,1511,3420,3420,3415,3415,387375
20220701,1512,3415,3420,3415,3420,51387
20220701,1513,3420,3420,3415,3415,1036226
20220701,1514,3415,3420,3410,3410,213115
20220701,1515,3410,3420,3410,3415,237941
20220701,1516,3415,3420,3415,3420,177346
20220701,1517,3415,3420,3415,3420,88942
20220701,1518,3415,3425,3415,3420,1411960
20220701,1519,3420,3420,3415,3420,82309
20220701,1520,3420,3420,3415,3420,280539
20220701,1530,3400,3400,3400,3400,2833412