날짜,시간,시가,고가,저가,종가,거래량
20220719,0901,14810,14835,14760,14765,581297
20220719,0902,14765,14775,14725,14725,323258
20220719,0903,14730,14765,14720,14740,360194
20220719,0904,14745,14750,14715,14735,203940
20220719,0905,14735,14745,14720,14725,179175
20220719,0906,14725,14725,14695,14700,222294
20220719,0907,14695,14700,14665,14675,273396
20220719,0908,14675,14700,14670,14695,154099
20220719,0909,14700,14705,14680,14690,103028
20220719,0910,14690,14720,14690,14695,163353
20220719,0911,14700,14715,14680,14690,146025
20220719,0912,14690,14705,14680,14690,59523
20220719,0913,14685,14690,14665,14685,282802
20220719,0914,14690,14715,14685,14705,121313
20220719,0915,14705,14725,14700,14705,112761
20220719,0916,14705,14715,14690,14715,43027
20220719,0917,14720,14740,14705,14735,285355
20220719,0918,14735,14760,14735,14750,218773
20220719,0919,14750,14750,14730,14745,122337
20220719,0920,14745,14750,14715,14725,76390
20220719,0921,14725,14730,14710,14720,85581
20220719,0922,14725,14745,14710,14715,81157
20220719,0923,14710,14725,14705,14725,26294
20220719,0924,14725,14755,14720,14755,85593
20220719,0925,14755,14785,14755,14780,100220
20220719,0926,14785,14790,14760,14765,136217
20220719,0927,14765,14770,14745,14750,75987
20220719,0928,14750,14760,14735,14760,85890
20220719,0929,14760,14780,14760,14765,47356
20220719,0930,14770,14770,14725,14725,86192
20220719,0931,14730,14730,14705,14705,104619
20220719,0932,14705,14710,14685,14690,191148
20220719,0933,14690,14710,14670,14675,191506
20220719,0934,14675,14680,14670,14670,122909
20220719,0935,14670,14685,14670,14680,155888
20220719,0936,14685,14690,14665,14670,83711
20220719,0937,14665,14675,14655,14660,247165
20220719,0938,14660,14680,14655,14660,236907
20220719,0939,14655,14680,14650,14680,209697
20220719,0940,14680,14695,14680,14690,68173
20220719,0941,14690,14690,14670,14670,113009
20220719,0942,14665,14690,14665,14675,90799
20220719,0943,14675,14685,14660,14680,46740
20220719,0944,14680,14695,14675,14690,142890
20220719,0945,14690,14700,14680,14695,46742
20220719,0946,14695,14695,14670,14685,51484
20220719,0947,14685,14710,14680,14705,85541
20220719,0948,14710,14710,14695,14705,61488
20220719,0949,14700,14725,14700,14720,72062
20220719,0950,14715,14725,14710,14715,21075
20220719,0951,14715,14735,14710,14730,47013
20220719,0952,14735,14745,14735,14745,85743
20220719,0953,14745,14760,14740,14755,69322
20220719,0954,14755,14760,14750,14760,99038
20220719,0955,14760,14770,14750,14770,73804
20220719,0956,14770,14790,14765,14780,183759
20220719,0957,14780,14795,14775,14780,100020
20220719,0958,14780,14795,14775,14785,82701
20220719,0959,14790,14795,14780,14780,118657
20220719,1000,14785,14790,14770,14775,38457
20220719,1001,14780,14780,14750,14755,36696
20220719,1002,14760,14770,14750,14750,93267
20220719,1003,14750,14750,14740,14750,27099
20220719,1004,14755,14770,14750,14755,44679
20220719,1005,14765,14785,14755,14780,75078
20220719,1006,14785,14800,14780,14785,311002
20220719,1007,14780,14785,14745,14750,112928
20220719,1008,14755,14760,14745,14750,40454
20220719,1009,14750,14755,14740,14745,72674
20220719,1010,14750,14765,14740,14755,52314
20220719,1011,14755,14770,14750,14770,66513
20220719,1012,14770,14770,14760,14770,48541
20220719,1013,14770,14785,14765,14765,51344
20220719,1014,14765,14770,14750,14760,27619
20220719,1015,14760,14775,14755,14770,7955
20220719,1016,14770,14770,14735,14740,76477
20220719,1017,14745,14770,14740,14765,24592
20220719,1018,14765,14785,14765,14775,56603
20220719,1019,14780,14790,14775,14785,34163
20220719,1020,14790,14790,14770,14775,10859
20220719,1021,14775,14805,14775,14805,221681
20220719,1022,14800,14810,14790,14795,117255
20220719,1023,14795,14800,14780,14795,69526
20220719,1024,14795,14820,14785,14815,110689
20220719,1025,14815,14820,14805,14805,110447
20220719,1026,14810,14815,14790,14795,84696
20220719,1027,14795,14795,14780,14780,70703
20220719,1028,14780,14780,14765,14775,83934
20220719,1029,14775,14775,14770,14770,5882
20220719,1030,14775,14815,14775,14815,67744
20220719,1031,14810,14825,14795,14795,63491
20220719,1032,14795,14825,14785,14825,66513
20220719,1033,14825,14835,14815,14830,98112
20220719,1034,14830,14835,14820,14825,86783
20220719,1035,14825,14830,14805,14805,35079
20220719,1036,14805,14810,14800,14800,51288
20220719,1037,14800,14800,14785,14790,15682
20220719,1038,14795,14810,14790,14805,39637
20220719,1039,14800,14810,14795,14795,12286
20220719,1040,14795,14800,14780,14780,65262
20220719,1041,14785,14795,14780,14790,23843
20220719,1042,14790,14805,14780,14800,30695
20220719,1043,14800,14815,14790,14815,50832
20220719,1044,14815,14830,14815,14825,85868
20220719,1045,14830,14830,14810,14815,24103
20220719,1046,14815,14815,14765,14770,190979
20220719,1047,14770,14780,14765,14775,59123
20220719,1048,14780,14805,14775,14800,29278
20220719,1049,14800,14815,14790,14815,54671
20220719,1050,14815,14820,14805,14815,65672
20220719,1051,14810,14810,14785,14790,32137
20220719,1052,14795,14810,14790,14795,42405
20220719,1053,14795,14795,14780,14785,64460
20220719,1054,14795,14795,14785,14795,9089
20220719,1055,14795,14800,14790,14790,18416
20220719,1056,14790,14790,14765,14765,117443
20220719,1057,14765,14785,14765,14785,53201
20220719,1058,14785,14785,14750,14755,65321
20220719,1059,14760,14765,14755,14760,35362
20220719,1100,14765,14765,14735,14735,100501
20220719,1101,14735,14750,14730,14735,128660
20220719,1102,14735,14745,14735,14745,121044
20220719,1103,14745,14755,14730,14735,40451
20220719,1104,14735,14750,14735,14740,18023
20220719,1105,14740,14750,14735,14750,12268
20220719,1106,14750,14760,14750,14760,43264
20220719,1107,14760,14765,14745,14755,35019
20220719,1108,14750,14765,14745,14760,11701
20220719,1109,14760,14770,14760,14765,39936
20220719,1110,14765,14770,14760,14770,12148
20220719,1111,14765,14770,14760,14765,43195
20220719,1112,14765,14770,14760,14765,17300
20220719,1113,14765,14765,14750,14755,13403
20220719,1114,14755,14755,14750,14755,20237
20220719,1115,14760,14770,14755,14755,26915
20220719,1116,14755,14775,14750,14770,17792
20220719,1117,14770,14780,14765,14775,16728
20220719,1118,14775,14785,14775,14775,52637
20220719,1119,14775,14780,14765,14770,14294
20220719,1120,14770,14770,14755,14755,64761
20220719,1121,14760,14765,14755,14760,30422
20220719,1122,14760,14780,14755,14775,17130
20220719,1123,14775,14785,14775,14780,29276
20220719,1124,14780,14785,14780,14785,27467
20220719,1125,14780,14785,14780,14785,12700
20220719,1126,14785,14785,14780,14785,8798
20220719,1127,14785,14785,14770,14780,35189
20220719,1128,14780,14795,14780,14790,57883
20220719,1129,14790,14795,14790,14790,52699
20220719,1130,14795,14795,14785,14790,42544
20220719,1131,14790,14805,14790,14800,150432
20220719,1132,14800,14800,14795,14795,16768
20220719,1133,14800,14810,14800,14810,33748
20220719,1134,14805,14820,14800,14820,100544
20220719,1135,14820,14835,14815,14825,104639
20220719,1136,14830,14830,14810,14810,71245
20220719,1137,14810,14825,14805,14810,25873
20220719,1138,14810,14830,14805,14825,17874
20220719,1139,14825,14830,14820,14820,17073
20220719,1140,14820,14830,14820,14830,9071
20220719,1141,14830,14830,14820,14825,38495
20220719,1142,14830,14835,14820,14835,48559
20220719,1143,14835,14845,14835,14840,80353
20220719,1144,14845,14845,14820,14820,131733
20220719,1145,14820,14825,14815,14820,22296
20220719,1146,14820,14820,14805,14810,44609
20220719,1147,14810,14830,14805,14825,44044
20220719,1148,14830,14830,14810,14815,13895
20220719,1149,14815,14815,14805,14805,48572
20220719,1150,14810,14810,14805,14810,6509
20220719,1151,14810,14815,14810,14810,5510
20220719,1152,14810,14815,14805,14815,1916
20220719,1153,14820,14820,14815,14820,7228
20220719,1154,14815,14820,14810,14815,7962
20220719,1155,14810,14810,14800,14800,58238
20220719,1156,14800,14810,14800,14805,34476
20220719,1157,14800,14820,14800,14820,3746
20220719,1158,14815,14815,14810,14810,11776
20220719,1159,14810,14815,14805,14815,8104
20220719,1200,14815,14820,14815,14820,8057
20220719,1201,14820,14820,14805,14815,55109
20220719,1202,14810,14830,14810,14820,27735
20220719,1203,14815,14815,14805,14810,25358
20220719,1204,14815,14815,14805,14810,1693
20220719,1205,14810,14815,14805,14815,17029
20220719,1206,14815,14815,14805,14810,44591
20220719,1207,14810,14815,14805,14815,4126
20220719,1208,14815,14820,14815,14820,7331
20220719,1209,14820,14820,14820,14820,7642
20220719,1210,14825,14835,14820,14825,80244
20220719,1211,14830,14830,14815,14820,13806
20220719,1212,14820,14830,14820,14825,10847
20220719,1213,14825,14830,14815,14815,6046
20220719,1214,14815,14815,14800,14805,47222
20220719,1215,14800,14805,14800,14800,12405
20220719,1216,14800,14805,14790,14790,15302
20220719,1217,14795,14805,14795,14800,11453
20220719,1218,14800,14805,14790,14795,5415
20220719,1219,14795,14805,14790,14800,1315
20220719,1220,14800,14810,14800,14810,3230
20220719,1221,14810,14810,14800,14810,6958
20220719,1222,14810,14810,14800,14805,7148
20220719,1223,14805,14805,14800,14800,3039
20220719,1224,14800,14805,14795,14805,5815
20220719,1225,14805,14810,14795,14805,16277
20220719,1226,14805,14810,14790,14795,54455
20220719,1227,14795,14800,14790,14795,15948
20220719,1228,14795,14805,14795,14805,11310
20220719,1229,14805,14810,14795,14805,1924
20220719,1230,14805,14815,14805,14815,15136
20220719,1231,14815,14820,14805,14815,40556
20220719,1232,14820,14825,14815,14820,23292
20220719,1233,14820,14820,14795,14805,38704
20220719,1234,14810,14810,14795,14795,7542
20220719,1235,14800,14810,14795,14805,4654
20220719,1236,14805,14815,14805,14810,12106
20220719,1237,14810,14825,14810,14815,19756
20220719,1238,14815,14820,14810,14810,1000
20220719,1239,14815,14820,14810,14810,3379
20220719,1240,14810,14810,14795,14800,33832
20220719,1241,14800,14805,14780,14780,65762
20220719,1242,14785,14785,14775,14780,30290
20220719,1243,14780,14780,14765,14765,45086
20220719,1244,14770,14775,14760,14760,46413
20220719,1245,14760,14765,14755,14755,10076
20220719,1246,14765,14775,14760,14770,72519
20220719,1247,14770,14770,14765,14770,3520
20220719,1248,14770,14770,14755,14760,51460
20220719,1249,14760,14770,14755,14765,12052
20220719,1250,14765,14775,14765,14770,19774
20220719,1251,14770,14775,14765,14765,1649
20220719,1252,14760,14770,14755,14760,14715
20220719,1253,14760,14765,14755,14760,6288
20220719,1254,14760,14760,14750,14760,19990
20220719,1255,14760,14770,14755,14765,12915
20220719,1256,14765,14765,14755,14760,14120
20220719,1257,14755,14765,14750,14750,85754
20220719,1258,14750,14760,14750,14760,42437
20220719,1259,14760,14770,14760,14770,40050
20220719,1300,14770,14775,14765,14775,33434
20220719,1301,14775,14775,14770,14775,6477
20220719,1302,14775,14775,14770,14770,6397
20220719,1303,14765,14775,14765,14770,15562
20220719,1304,14770,14785,14770,14775,14196
20220719,1305,14775,14780,14770,14775,11526
20220719,1306,14775,14780,14775,14780,2919
20220719,1307,14770,14780,14765,14770,4650
20220719,1308,14770,14775,14765,14770,46708
20220719,1309,14770,14780,14770,14780,13882
20220719,1310,14780,14780,14770,14780,9744
20220719,1311,14780,14790,14775,14785,23590
20220719,1312,14790,14790,14775,14775,7119
20220719,1313,14775,14785,14775,14785,6588
20220719,1314,14785,14790,14780,14785,43430
20220719,1315,14785,14795,14785,14795,53033
20220719,1316,14790,14805,14790,14800,74983
20220719,1317,14800,14800,14795,14795,28179
20220719,1318,14795,14795,14790,14790,4832
20220719,1319,14790,14795,14790,14795,12242
20220719,1320,14790,14795,14790,14795,14323
20220719,1321,14795,14795,14785,14790,10771
20220719,1322,14790,14795,14780,14785,10427
20220719,1323,14785,14795,14785,14790,14109
20220719,1324,14785,14790,14780,14780,16607
20220719,1325,14780,14780,14755,14760,47731
20220719,1326,14760,14765,14755,14760,20787
20220719,1327,14765,14765,14750,14755,52804
20220719,1328,14755,14755,14745,14750,73358
20220719,1329,14750,14760,14745,14760,29036
20220719,1330,14760,14765,14755,14760,75205
20220719,1331,14760,14770,14755,14765,8853
20220719,1332,14760,14770,14760,14765,15189
20220719,1333,14760,14770,14755,14770,50098
20220719,1334,14770,14775,14770,14770,13802
20220719,1335,14770,14780,14770,14775,2038
20220719,1336,14775,14775,14755,14760,4932
20220719,1337,14765,14775,14760,14770,5164
20220719,1338,14770,14780,14770,14780,27321
20220719,1339,14780,14780,14775,14775,11297
20220719,1340,14770,14780,14765,14780,13162
20220719,1341,14785,14785,14775,14780,20833
20220719,1342,14790,14790,14775,14775,4742
20220719,1343,14775,14780,14775,14780,9883
20220719,1344,14780,14780,14775,14775,37411
20220719,1345,14775,14775,14765,14770,25611
20220719,1346,14775,14780,14770,14770,18503
20220719,1347,14770,14775,14765,14770,2343
20220719,1348,14770,14785,14770,14780,8199
20220719,1349,14785,14795,14780,14790,37577
20220719,1350,14785,14795,14780,14780,40198
20220719,1351,14785,14785,14775,14780,17198
20220719,1352,14785,14795,14785,14790,19469
20220719,1353,14785,14785,14770,14775,11070
20220719,1354,14775,14775,14765,14765,6900
20220719,1355,14765,14765,14755,14755,48950
20220719,1356,14760,14760,14740,14745,118866
20220719,1357,14750,14760,14745,14755,23387
20220719,1358,14760,14760,14730,14735,183103
20220719,1359,14730,14735,14710,14715,382161
20220719,1400,14715,14725,14715,14720,28615
20220719,1401,14720,14730,14710,14720,65375
20220719,1402,14725,14730,14715,14715,31143
20220719,1403,14720,14730,14710,14715,79038
20220719,1404,14720,14720,14705,14710,64503
20220719,1405,14715,14725,14710,14725,34087
20220719,1406,14725,14735,14725,14735,51410
20220719,1407,14735,14745,14735,14740,34463
20220719,1408,14735,14735,14725,14730,18407
20220719,1409,14730,14740,14725,14740,13271
20220719,1410,14735,14740,14730,14730,19933
20220719,1411,14735,14740,14735,14735,15342
20220719,1412,14740,14745,14735,14745,22370
20220719,1413,14740,14745,14735,14740,7646
20220719,1414,14740,14745,14735,14745,34470
20220719,1415,14745,14760,14745,14755,35700
20220719,1416,14760,14760,14745,14755,60369
20220719,1417,14755,14760,14745,14750,16800
20220719,1418,14745,14760,14745,14760,47411
20220719,1419,14760,14765,14750,14765,14800
20220719,1420,14765,14765,14760,14765,14340
20220719,1421,14760,14765,14760,14765,32041
20220719,1422,14770,14775,14760,14770,31639
20220719,1423,14770,14775,14760,14760,16586
20220719,1424,14760,14765,14755,14765,11722
20220719,1425,14765,14780,14765,14775,20350
20220719,1426,14775,14785,14770,14780,38920
20220719,1427,14780,14790,14780,14790,52490
20220719,1428,14790,14800,14790,14800,31278
20220719,1429,14795,14805,14785,14785,100125
20220719,1430,14785,14790,14780,14780,17503
20220719,1431,14785,14790,14775,14785,26488
20220719,1432,14785,14795,14780,14790,15244
20220719,1433,14790,14800,14790,14795,15030
20220719,1434,14800,14805,14800,14805,29644
20220719,1435,14805,14815,14805,14810,235283
20220719,1436,14815,14820,14810,14820,51020
20220719,1437,14815,14825,14815,14820,106074
20220719,1438,14820,14825,14815,14820,35630
20220719,1439,14820,14825,14820,14825,81423
20220719,1440,14825,14830,14815,14825,34995
20220719,1441,14825,14830,14810,14825,32367
20220719,1442,14825,14835,14825,14835,30531
20220719,1443,14830,14840,14825,14835,39324
20220719,1444,14835,14840,14830,14840,60188
20220719,1445,14835,14840,14825,14830,49725
20220719,1446,14830,14835,14820,14835,17868
20220719,1447,14835,14835,14825,14825,15658
20220719,1448,14825,14835,14825,14830,13379
20220719,1449,14835,14840,14825,14825,45282
20220719,1450,14825,14825,14815,14815,24738
20220719,1451,14815,14820,14810,14815,52908
20220719,1452,14820,14825,14815,14815,68049
20220719,1453,14820,14825,14815,14820,3525
20220719,1454,14820,14820,14815,14815,11764
20220719,1455,14815,14820,14810,14815,7217
20220719,1456,14815,14815,14805,14810,66659
20220719,1457,14815,14815,14800,14800,70300
20220719,1458,14800,14805,14795,14795,80883
20220719,1459,14795,14800,14795,14800,6099
20220719,1500,14800,14800,14790,14790,26290
20220719,1501,14795,14795,14780,14785,39138
20220719,1502,14785,14795,14770,14780,81444
20220719,1503,14775,14785,14770,14770,68487
20220719,1504,14775,14780,14770,14770,21009
20220719,1505,14775,14785,14770,14785,30952
20220719,1506,14780,14785,14775,14780,35358
20220719,1507,14780,14780,14760,14765,81647
20220719,1508,14765,14770,14760,14765,17669
20220719,1509,14765,14785,14760,14780,48143
20220719,1510,14780,14785,14780,14780,23107
20220719,1511,14780,14790,14780,14785,12801
20220719,1512,14780,14790,14780,14785,38855
20220719,1513,14785,14790,14775,14790,10758
20220719,1514,14785,14800,14785,14790,64603
20220719,1515,14790,14795,14785,14790,11013
20220719,1516,14790,14795,14785,14790,20196
20220719,1517,14790,14795,14780,14780,25929
20220719,1518,14780,14790,14775,14780,37361
20220719,1519,14780,14785,14775,14785,24079
20220719,1520,14785,14785,14775,14780,38685
20220719,1530,14810,14810,14810,14810,252231