날짜,시간,시가,고가,저가,종가,거래량
20220719,0901,3185,3200,3180,3195,4782760
20220719,0902,3200,3205,3195,3205,6526235
20220719,0903,3205,3205,3195,3200,2944673
20220719,0904,3200,3210,3195,3200,2037344
20220719,0905,3200,3210,3200,3205,2063733
20220719,0906,3205,3215,3205,3210,3617836
20220719,0907,3215,3220,3210,3215,1605376
20220719,0908,3215,3220,3210,3210,1886730
20220719,0909,3210,3215,3205,3215,1611072
20220719,0910,3210,3215,3205,3210,1349338
20220719,0911,3215,3215,3205,3215,1349046
20220719,0912,3210,3215,3210,3215,321056
20220719,0913,3210,3220,3210,3215,1405994
20220719,0914,3215,3215,3205,3210,743713
20220719,0915,3210,3210,3205,3205,1058581
20220719,0916,3205,3215,3205,3210,1215670
20220719,0917,3210,3210,3200,3205,611031
20220719,0918,3200,3205,3195,3200,1026960
20220719,0919,3200,3205,3195,3200,1732803
20220719,0920,3200,3210,3200,3205,603603
20220719,0921,3205,3210,3200,3200,248333
20220719,0922,3200,3205,3200,3205,699468
20220719,0923,3205,3210,3205,3205,469211
20220719,0924,3205,3205,3195,3195,468864
20220719,0925,3195,3200,3190,3190,1287420
20220719,0926,3190,3200,3190,3195,1329532
20220719,0927,3195,3200,3195,3200,87173
20220719,0928,3195,3205,3195,3200,766052
20220719,0929,3195,3200,3190,3195,730008
20220719,0930,3200,3205,3195,3205,578313
20220719,0931,3205,3210,3200,3210,619959
20220719,0932,3210,3215,3205,3210,1409722
20220719,0933,3215,3220,3205,3215,1610087
20220719,0934,3220,3220,3210,3215,774876
20220719,0935,3215,3220,3210,3215,444421
20220719,0936,3215,3220,3210,3220,172957
20220719,0937,3220,3220,3215,3220,106064
20220719,0938,3215,3220,3215,3220,803550
20220719,0939,3220,3220,3210,3215,418149
20220719,0940,3215,3215,3210,3210,34562
20220719,0941,3210,3220,3210,3215,346468
20220719,0942,3215,3220,3210,3215,387748
20220719,0943,3215,3220,3215,3215,314891
20220719,0944,3210,3215,3210,3210,58872
20220719,0945,3215,3215,3210,3210,698824
20220719,0946,3210,3215,3210,3210,125326
20220719,0947,3210,3210,3205,3205,296407
20220719,0948,3205,3210,3205,3210,18856
20220719,0949,3210,3210,3200,3205,1221288
20220719,0950,3205,3210,3200,3205,219386
20220719,0951,3210,3210,3200,3205,71745
20220719,0952,3200,3205,3195,3200,974422
20220719,0953,3200,3200,3195,3195,85157
20220719,0954,3200,3200,3195,3200,22983
20220719,0955,3195,3200,3190,3195,1173963
20220719,0956,3195,3195,3190,3190,96713
20220719,0957,3190,3195,3185,3195,2187833
20220719,0958,3190,3195,3185,3190,486503
20220719,0959,3190,3195,3185,3190,246674
20220719,1000,3190,3195,3190,3195,99521
20220719,1001,3190,3200,3190,3200,420406
20220719,1002,3200,3200,3195,3200,306093
20220719,1003,3200,3200,3195,3200,566097
20220719,1004,3200,3200,3195,3200,776715
20220719,1005,3200,3200,3190,3195,53431
20220719,1006,3195,3195,3185,3195,464271
20220719,1007,3190,3200,3190,3200,342041
20220719,1008,3200,3200,3195,3200,17346
20220719,1009,3200,3205,3195,3200,1764306
20220719,1010,3195,3200,3195,3200,48294
20220719,1011,3200,3200,3195,3195,1951912
20220719,1012,3195,3195,3190,3195,870237
20220719,1013,3195,3195,3190,3195,247098
20220719,1014,3195,3200,3190,3195,25796
20220719,1015,3195,3195,3190,3195,350656
20220719,1016,3195,3205,3195,3200,927854
20220719,1017,3200,3200,3190,3195,285102
20220719,1018,3195,3195,3190,3195,11594
20220719,1019,3195,3195,3190,3195,909859
20220719,1020,3190,3195,3190,3190,64439
20220719,1021,3195,3195,3185,3185,164889
20220719,1022,3185,3190,3185,3190,64935
20220719,1023,3190,3195,3185,3185,621004
20220719,1024,3190,3190,3180,3185,1784228
20220719,1025,3185,3190,3180,3185,429886
20220719,1026,3190,3190,3185,3190,165718
20220719,1027,3190,3195,3185,3190,742312
20220719,1028,3190,3195,3190,3195,20006
20220719,1029,3195,3195,3190,3195,15123
20220719,1030,3190,3195,3180,3180,779132
20220719,1031,3185,3190,3185,3185,426192
20220719,1032,3190,3190,3185,3185,721797
20220719,1033,3185,3185,3180,3180,38860
20220719,1034,3180,3185,3180,3180,425832
20220719,1035,3180,3190,3180,3190,843198
20220719,1036,3190,3190,3185,3190,28304
20220719,1037,3190,3195,3185,3190,814909
20220719,1038,3190,3190,3185,3190,75702
20220719,1039,3190,3190,3185,3190,35869
20220719,1040,3190,3195,3185,3190,68967
20220719,1041,3195,3195,3190,3190,207849
20220719,1042,3195,3195,3185,3185,157670
20220719,1043,3190,3190,3185,3185,432819
20220719,1044,3185,3185,3180,3185,65940
20220719,1045,3185,3190,3180,3185,592215
20220719,1046,3185,3195,3185,3195,472744
20220719,1047,3195,3195,3190,3195,775084
20220719,1048,3195,3195,3190,3190,439516
20220719,1049,3190,3190,3185,3185,1492856
20220719,1050,3185,3190,3185,3185,604356
20220719,1051,3185,3195,3185,3190,614727
20220719,1052,3190,3190,3185,3190,135596
20220719,1053,3190,3195,3190,3190,598386
20220719,1054,3190,3195,3190,3190,448283
20220719,1055,3190,3190,3190,3190,353713
20220719,1056,3190,3195,3190,3195,619268
20220719,1057,3195,3195,3190,3190,192237
20220719,1058,3190,3200,3190,3195,562738
20220719,1059,3200,3200,3195,3195,138560
20220719,1100,3200,3205,3195,3205,912070
20220719,1101,3200,3205,3195,3200,1248162
20220719,1102,3200,3205,3200,3200,390340
20220719,1103,3200,3205,3195,3205,88454
20220719,1104,3205,3205,3195,3205,461845
20220719,1105,3205,3205,3200,3200,105093
20220719,1106,3200,3200,3195,3200,30259
20220719,1107,3195,3200,3195,3200,999
20220719,1108,3200,3200,3195,3195,46971
20220719,1109,3195,3200,3195,3195,347888
20220719,1110,3195,3200,3195,3195,249092
20220719,1111,3195,3200,3195,3200,85167
20220719,1112,3200,3200,3195,3200,124192
20220719,1113,3195,3200,3195,3195,6992
20220719,1114,3200,3200,3195,3200,14585
20220719,1115,3195,3200,3195,3195,225231
20220719,1116,3195,3200,3190,3190,9886
20220719,1117,3195,3195,3190,3195,828
20220719,1118,3190,3195,3190,3190,19584
20220719,1119,3195,3195,3190,3195,68015
20220719,1120,3195,3200,3195,3195,450000
20220719,1121,3195,3200,3195,3195,9310
20220719,1122,3195,3200,3195,3195,27777
20220719,1123,3195,3195,3195,3195,1124
20220719,1124,3195,3195,3190,3190,29247
20220719,1125,3195,3195,3190,3195,1532
20220719,1126,3190,3195,3190,3190,889
20220719,1127,3190,3195,3190,3190,1728
20220719,1128,3195,3195,3190,3190,683476
20220719,1129,3190,3190,3185,3190,165830
20220719,1130,3185,3195,3185,3190,313491
20220719,1131,3190,3190,3185,3185,27384
20220719,1132,3190,3190,3185,3190,30901
20220719,1133,3190,3190,3185,3190,3886
20220719,1134,3190,3190,3180,3185,1607384
20220719,1135,3185,3185,3180,3185,132829
20220719,1136,3180,3190,3180,3185,614684
20220719,1137,3185,3190,3180,3190,373623
20220719,1138,3185,3190,3185,3185,282610
20220719,1139,3185,3185,3180,3185,20475
20220719,1140,3185,3185,3180,3185,12917
20220719,1141,3185,3185,3180,3185,4151
20220719,1142,3180,3185,3180,3180,1372917
20220719,1143,3180,3180,3175,3175,284227
20220719,1144,3180,3185,3180,3185,686550
20220719,1145,3185,3185,3180,3185,3793
20220719,1146,3180,3190,3180,3190,480343
20220719,1147,3185,3190,3180,3185,70283
20220719,1148,3185,3185,3180,3185,77777
20220719,1149,3185,3190,3180,3185,187183
20220719,1150,3190,3190,3185,3190,4860
20220719,1151,3185,3190,3180,3190,65377
20220719,1152,3190,3190,3185,3185,46746
20220719,1153,3185,3185,3180,3185,154283
20220719,1154,3180,3190,3180,3190,223241
20220719,1155,3185,3190,3185,3190,5957
20220719,1156,3190,3190,3185,3190,438
20220719,1157,3190,3190,3180,3185,167905
20220719,1158,3185,3190,3180,3185,173841
20220719,1159,3185,3190,3185,3185,45547
20220719,1200,3185,3185,3180,3185,4323
20220719,1201,3185,3190,3185,3190,205109
20220719,1202,3185,3185,3180,3185,51370
20220719,1203,3185,3190,3185,3190,101214
20220719,1204,3185,3190,3185,3185,8428
20220719,1205,3185,3190,3185,3185,40101
20220719,1206,3190,3190,3185,3190,110893
20220719,1207,3185,3190,3185,3185,94430
20220719,1208,3185,3185,3185,3185,40649
20220719,1209,3185,3185,3185,3185,54
20220719,1210,3180,3185,3180,3180,1967
20220719,1211,3180,3185,3180,3185,1115
20220719,1212,3180,3185,3180,3185,4361
20220719,1213,3185,3185,3180,3185,210698
20220719,1214,3185,3190,3185,3185,4402
20220719,1215,3190,3190,3190,3190,4000
20220719,1216,3190,3190,3185,3190,16787
20220719,1217,3190,3190,3190,3190,1010
20220719,1218,3185,3190,3185,3190,1517
20220719,1219,3190,3190,3185,3185,18218
20220719,1220,3190,3190,3185,3190,12611
20220719,1221,3190,3190,3185,3185,4429
20220719,1222,3190,3190,3185,3190,4329
20220719,1223,3190,3190,3185,3185,3483
20220719,1224,3185,3190,3185,3190,4637
20220719,1225,3190,3190,3185,3185,14567
20220719,1226,3190,3190,3185,3190,15987
20220719,1227,3190,3190,3185,3190,15285
20220719,1228,3190,3190,3185,3190,5361
20220719,1229,3190,3190,3190,3190,7339
20220719,1230,3190,3190,3180,3185,314705
20220719,1231,3185,3190,3180,3185,87854
20220719,1232,3185,3185,3180,3185,75781
20220719,1233,3185,3190,3185,3185,236633
20220719,1234,3190,3190,3185,3185,2582
20220719,1235,3185,3190,3185,3185,5227
20220719,1236,3185,3190,3185,3190,2615
20220719,1237,3190,3190,3185,3185,157452
20220719,1238,3185,3190,3185,3185,160406
20220719,1239,3190,3190,3185,3190,479855
20220719,1240,3185,3190,3185,3190,6347
20220719,1241,3190,3195,3190,3190,1121480
20220719,1242,3195,3195,3190,3195,51984
20220719,1243,3195,3195,3190,3195,1442509
20220719,1244,3195,3200,3190,3200,265429
20220719,1245,3200,3200,3195,3195,30596
20220719,1246,3200,3200,3195,3195,460618
20220719,1247,3200,3200,3195,3200,163424
20220719,1248,3195,3200,3195,3195,8139
20220719,1249,3195,3200,3195,3195,297187
20220719,1250,3200,3200,3190,3195,263176
20220719,1251,3195,3200,3195,3195,68368
20220719,1252,3195,3200,3195,3195,14651
20220719,1253,3200,3200,3195,3200,1297
20220719,1254,3200,3200,3195,3195,17042
20220719,1255,3195,3200,3195,3195,17525
20220719,1256,3200,3200,3195,3195,36503
20220719,1257,3195,3200,3195,3200,13559
20220719,1258,3200,3200,3195,3195,20475
20220719,1259,3195,3200,3190,3195,506168
20220719,1300,3195,3195,3190,3195,91871
20220719,1301,3195,3195,3190,3195,22815
20220719,1302,3195,3200,3190,3200,662780
20220719,1303,3195,3200,3190,3190,171834
20220719,1304,3195,3195,3190,3195,29541
20220719,1305,3190,3195,3190,3195,110370
20220719,1306,3195,3195,3190,3190,14396
20220719,1307,3195,3200,3190,3200,189728
20220719,1308,3200,3200,3190,3195,418890
20220719,1309,3195,3195,3190,3195,1482
20220719,1310,3195,3195,3195,3195,3846
20220719,1311,3190,3195,3190,3195,57138
20220719,1312,3195,3195,3190,3195,2530
20220719,1313,3190,3195,3190,3190,3095
20220719,1314,3190,3195,3190,3190,45966
20220719,1315,3190,3195,3185,3185,346496
20220719,1316,3190,3190,3190,3190,112397
20220719,1317,3185,3190,3185,3190,12474
20220719,1318,3190,3190,3185,3190,123518
20220719,1319,3190,3190,3185,3190,64377
20220719,1320,3190,3195,3185,3190,197247
20220719,1321,3190,3195,3190,3190,246906
20220719,1322,3195,3195,3190,3190,43891
20220719,1323,3190,3190,3190,3190,35295
20220719,1324,3190,3195,3190,3195,1971
20220719,1325,3195,3195,3190,3195,598516
20220719,1326,3200,3200,3195,3200,7507
20220719,1327,3195,3200,3195,3200,12504
20220719,1328,3200,3200,3195,3195,16046
20220719,1329,3200,3200,3195,3200,33144
20220719,1330,3195,3200,3195,3195,125756
20220719,1331,3195,3200,3195,3195,243570
20220719,1332,3195,3200,3190,3195,204627
20220719,1333,3200,3200,3195,3195,106129
20220719,1334,3195,3195,3190,3195,10677
20220719,1335,3195,3195,3190,3190,6689
20220719,1336,3190,3200,3190,3195,33913
20220719,1337,3195,3195,3190,3195,69678
20220719,1338,3190,3195,3190,3190,2480
20220719,1339,3195,3195,3190,3195,2003
20220719,1340,3195,3195,3190,3195,4609
20220719,1341,3195,3195,3190,3190,14603
20220719,1342,3190,3195,3190,3195,5251
20220719,1343,3190,3195,3190,3195,1433
20220719,1344,3195,3195,3190,3195,103689
20220719,1345,3195,3195,3190,3195,67196
20220719,1346,3195,3195,3190,3195,5064
20220719,1347,3195,3195,3190,3190,2345
20220719,1348,3195,3195,3195,3195,265154
20220719,1349,3190,3195,3190,3190,816277
20220719,1350,3190,3195,3185,3195,57754
20220719,1351,3195,3195,3190,3195,2286
20220719,1352,3190,3195,3190,3195,67715
20220719,1353,3195,3195,3190,3190,6177
20220719,1354,3195,3200,3190,3190,485314
20220719,1355,3195,3200,3195,3195,21771
20220719,1356,3200,3200,3195,3195,39561
20220719,1357,3200,3200,3195,3195,5198
20220719,1358,3200,3205,3195,3205,1913957
20220719,1359,3200,3210,3200,3205,1426784
20220719,1400,3205,3210,3200,3210,1459286
20220719,1401,3210,3210,3200,3200,264354
20220719,1402,3205,3210,3200,3205,258358
20220719,1403,3205,3210,3200,3205,847447
20220719,1404,3205,3210,3205,3205,111482
20220719,1405,3210,3210,3205,3205,622660
20220719,1406,3205,3205,3200,3205,23779
20220719,1407,3200,3205,3200,3200,549079
20220719,1408,3200,3205,3200,3205,5499
20220719,1409,3205,3205,3200,3200,13675
20220719,1410,3200,3205,3200,3205,25316
20220719,1411,3200,3205,3200,3205,270546
20220719,1412,3205,3205,3200,3200,655269
20220719,1413,3200,3200,3200,3200,667191
20220719,1414,3200,3205,3200,3200,152363
20220719,1415,3200,3200,3195,3195,88597
20220719,1416,3195,3200,3195,3195,8795
20220719,1417,3200,3200,3195,3200,7974
20220719,1418,3200,3200,3195,3200,8197
20220719,1419,3200,3200,3195,3195,734280
20220719,1420,3200,3200,3195,3195,153763
20220719,1421,3195,3200,3195,3195,72215
20220719,1422,3195,3195,3190,3190,5582
20220719,1423,3195,3195,3190,3195,375722
20220719,1424,3200,3200,3195,3195,141966
20220719,1425,3195,3195,3190,3190,19856
20220719,1426,3195,3195,3190,3190,7893
20220719,1427,3190,3190,3190,3190,723787
20220719,1428,3190,3190,3185,3190,34232
20220719,1429,3190,3190,3185,3190,191429
20220719,1430,3190,3195,3185,3190,324597
20220719,1431,3195,3195,3190,3195,79861
20220719,1432,3190,3190,3185,3185,94818
20220719,1433,3190,3190,3185,3185,25494
20220719,1434,3185,3190,3185,3190,8300
20220719,1435,3185,3185,3180,3185,1229007
20220719,1436,3185,3190,3180,3180,277601
20220719,1437,3180,3185,3180,3180,50731
20220719,1438,3185,3185,3180,3185,11581
20220719,1439,3185,3185,3180,3185,62129
20220719,1440,3185,3185,3180,3180,45904
20220719,1441,3185,3185,3180,3185,78645
20220719,1442,3185,3185,3180,3180,94991
20220719,1443,3180,3185,3175,3180,1814564
20220719,1444,3180,3185,3175,3180,1033578
20220719,1445,3180,3185,3180,3185,220275
20220719,1446,3180,3185,3180,3185,10462
20220719,1447,3180,3185,3180,3185,28909
20220719,1448,3180,3185,3180,3180,282429
20220719,1449,3180,3185,3175,3185,411704
20220719,1450,3185,3185,3180,3185,35252
20220719,1451,3185,3185,3180,3185,7695
20220719,1452,3185,3185,3180,3185,105649
20220719,1453,3180,3185,3180,3185,15358
20220719,1454,3185,3185,3180,3185,6637
20220719,1455,3185,3185,3180,3185,48588
20220719,1456,3185,3190,3185,3185,1528278
20220719,1457,3185,3190,3185,3190,143194
20220719,1458,3190,3190,3185,3190,24011
20220719,1459,3185,3190,3185,3185,5327
20220719,1500,3185,3190,3185,3190,15957
20220719,1501,3190,3195,3190,3195,717432
20220719,1502,3190,3195,3190,3190,236954
20220719,1503,3195,3195,3190,3195,37808
20220719,1504,3195,3195,3190,3190,16042
20220719,1505,3190,3195,3190,3195,47456
20220719,1506,3190,3195,3190,3190,44851
20220719,1507,3195,3195,3190,3195,1928191
20220719,1508,3195,3200,3190,3195,268710
20220719,1509,3200,3200,3190,3190,44772
20220719,1510,3190,3195,3190,3195,19744
20220719,1511,3190,3195,3190,3190,245676
20220719,1512,3195,3195,3185,3190,239233
20220719,1513,3195,3195,3190,3190,130967
20220719,1514,3190,3190,3185,3190,4972
20220719,1515,3190,3190,3185,3185,110289
20220719,1516,3190,3190,3185,3190,15318
20220719,1517,3185,3195,3185,3195,434414
20220719,1518,3190,3195,3190,3190,41061
20220719,1519,3190,3195,3190,3195,31017
20220719,1520,3190,3195,3190,3190,115099
20220719,1530,3185,3185,3185,3185,1152945