날짜,시간,시가,고가,저가,종가,거래량
20220715,0901,3305,3320,3300,3310,5116527
20220715,0902,3310,3325,3305,3320,4060720
20220715,0903,3320,3325,3310,3315,1462444
20220715,0904,3315,3340,3315,3335,4167988
20220715,0905,3335,3345,3330,3340,2492520
20220715,0906,3340,3340,3330,3330,672330
20220715,0907,3335,3345,3330,3340,1455385
20220715,0908,3340,3350,3340,3345,2354281
20220715,0909,3345,3360,3345,3355,2766546
20220715,0910,3355,3360,3345,3350,1424473
20220715,0911,3355,3360,3350,3355,858293
20220715,0912,3355,3360,3350,3360,1279707
20220715,0913,3360,3365,3355,3360,908298
20220715,0914,3360,3370,3360,3370,2047891
20220715,0915,3370,3375,3365,3370,1531839
20220715,0916,3370,3385,3370,3380,2655088
20220715,0917,3380,3395,3380,3390,2622566
20220715,0918,3390,3395,3380,3385,1696055
20220715,0919,3385,3390,3380,3385,1731679
20220715,0920,3385,3390,3380,3390,1367663
20220715,0921,3390,3400,3390,3395,3414982
20220715,0922,3395,3405,3390,3405,4444405
20220715,0923,3400,3410,3400,3405,2601735
20220715,0924,3400,3415,3400,3405,3061885
20220715,0925,3410,3415,3405,3415,1237814
20220715,0926,3415,3415,3405,3405,1494771
20220715,0927,3405,3415,3405,3415,1051161
20220715,0928,3415,3415,3405,3405,1885449
20220715,0929,3410,3410,3405,3405,471283
20220715,0930,3405,3415,3405,3410,2062631
20220715,0931,3410,3415,3405,3405,1567292
20220715,0932,3405,3415,3405,3410,1573980
20220715,0933,3415,3420,3410,3415,3804810
20220715,0934,3420,3420,3410,3410,947929
20220715,0935,3415,3415,3405,3405,1974104
20220715,0936,3410,3410,3405,3405,1671120
20220715,0937,3405,3415,3405,3405,1431205
20220715,0938,3410,3415,3405,3410,439328
20220715,0939,3405,3415,3405,3405,422381
20220715,0940,3410,3410,3405,3410,809788
20220715,0941,3405,3410,3405,3405,939250
20220715,0942,3405,3410,3400,3410,998578
20220715,0943,3405,3415,3405,3410,1289318
20220715,0944,3410,3415,3400,3405,1834949
20220715,0945,3400,3415,3400,3405,992009
20220715,0946,3410,3410,3400,3405,918593
20220715,0947,3405,3410,3400,3405,691110
20220715,0948,3405,3405,3400,3400,159733
20220715,0949,3405,3405,3395,3400,1199530
20220715,0950,3400,3400,3395,3395,270997
20220715,0951,3395,3405,3395,3405,921048
20220715,0952,3400,3410,3400,3410,876764
20220715,0953,3410,3415,3405,3410,1607243
20220715,0954,3410,3415,3405,3405,547236
20220715,0955,3410,3410,3405,3410,985748
20220715,0956,3410,3415,3400,3410,1262402
20220715,0957,3410,3415,3410,3410,515277
20220715,0958,3410,3410,3405,3410,55825
20220715,0959,3410,3410,3400,3405,1428820
20220715,1000,3405,3410,3400,3405,339233
20220715,1001,3405,3415,3405,3410,1350015
20220715,1002,3405,3420,3405,3415,2279840
20220715,1003,3415,3425,3415,3425,2103144
20220715,1004,3420,3425,3420,3420,1798872
20220715,1005,3420,3425,3415,3420,961444
20220715,1006,3420,3425,3415,3425,176599
20220715,1007,3425,3430,3420,3425,1812127
20220715,1008,3425,3435,3425,3430,1477625
20220715,1009,3430,3430,3425,3430,162507
20220715,1010,3430,3430,3420,3425,1209528
20220715,1011,3425,3430,3420,3425,487538
20220715,1012,3425,3430,3420,3420,224247
20220715,1013,3420,3425,3420,3420,538488
20220715,1014,3425,3425,3420,3420,60704
20220715,1015,3420,3425,3415,3420,1721219
20220715,1016,3420,3425,3415,3415,458061
20220715,1017,3420,3420,3415,3415,562208
20220715,1018,3420,3420,3415,3420,391724
20220715,1019,3415,3425,3415,3420,581685
20220715,1020,3420,3420,3415,3415,982393
20220715,1021,3415,3420,3415,3420,2061101
20220715,1022,3420,3430,3420,3425,2262248
20220715,1023,3425,3425,3415,3415,1204947
20220715,1024,3420,3420,3410,3410,979216
20220715,1025,3415,3415,3410,3415,335146
20220715,1026,3410,3415,3410,3410,146430
20220715,1027,3410,3410,3400,3405,1554554
20220715,1028,3400,3405,3395,3395,928493
20220715,1029,3395,3400,3395,3395,418870
20220715,1030,3395,3400,3395,3395,136322
20220715,1031,3395,3395,3390,3390,1797020
20220715,1032,3390,3390,3380,3385,5210279
20220715,1033,3385,3385,3380,3385,363621
20220715,1034,3385,3390,3380,3385,908288
20220715,1035,3385,3390,3380,3385,633789
20220715,1036,3380,3385,3380,3385,396550
20220715,1037,3385,3385,3375,3380,1125292
20220715,1038,3380,3380,3375,3375,1574734
20220715,1039,3375,3380,3375,3375,1810203
20220715,1040,3375,3375,3370,3375,1310747
20220715,1041,3375,3375,3370,3375,374111
20220715,1042,3375,3385,3375,3385,1056842
20220715,1043,3385,3385,3375,3380,925479
20220715,1044,3380,3380,3370,3375,694368
20220715,1045,3370,3375,3365,3370,1333892
20220715,1046,3370,3375,3370,3375,98486
20220715,1047,3375,3375,3370,3370,164366
20220715,1048,3370,3375,3360,3365,1410447
20220715,1049,3360,3365,3360,3360,595223
20220715,1050,3360,3370,3360,3370,893693
20220715,1051,3370,3370,3365,3365,57806
20220715,1052,3370,3370,3365,3370,118149
20220715,1053,3370,3370,3365,3365,272603
20220715,1054,3365,3370,3365,3370,1048629
20220715,1055,3370,3375,3365,3375,306188
20220715,1056,3375,3380,3370,3380,1902096
20220715,1057,3380,3380,3370,3370,1651431
20220715,1058,3365,3370,3360,3360,2908556
20220715,1059,3360,3365,3355,3355,1534230
20220715,1100,3360,3360,3350,3350,1150003
20220715,1101,3355,3360,3350,3355,1611067
20220715,1102,3355,3355,3350,3355,136829
20220715,1103,3355,3355,3345,3345,1774196
20220715,1104,3345,3345,3340,3345,1333764
20220715,1105,3345,3345,3340,3340,921497
20220715,1106,3340,3345,3330,3335,1340997
20220715,1107,3335,3335,3330,3330,333787
20220715,1108,3330,3335,3330,3335,584306
20220715,1109,3335,3335,3330,3330,238504
20220715,1110,3335,3335,3325,3330,1708016
20220715,1111,3330,3335,3325,3335,2461287
20220715,1112,3330,3335,3330,3335,206514
20220715,1113,3335,3335,3330,3330,724443
20220715,1114,3330,3335,3330,3335,68381
20220715,1115,3335,3335,3330,3330,1120808
20220715,1116,3335,3335,3330,3335,154568
20220715,1117,3335,3335,3330,3335,1166751
20220715,1118,3335,3340,3335,3340,345048
20220715,1119,3340,3340,3335,3335,870065
20220715,1120,3335,3335,3325,3335,787090
20220715,1121,3330,3335,3325,3330,171821
20220715,1122,3325,3330,3320,3325,1450323
20220715,1123,3325,3325,3320,3325,834115
20220715,1124,3320,3325,3315,3320,1703973
20220715,1125,3320,3325,3315,3320,2087012
20220715,1126,3320,3330,3320,3330,718150
20220715,1127,3330,3330,3325,3330,315800
20220715,1128,3330,3330,3325,3330,24061
20220715,1129,3330,3330,3325,3330,79949
20220715,1130,3330,3330,3325,3325,1832653
20220715,1131,3325,3330,3320,3325,1386428
20220715,1132,3325,3325,3320,3320,73707
20220715,1133,3320,3325,3320,3325,788783
20220715,1134,3330,3330,3325,3325,14526
20220715,1135,3330,3330,3320,3325,1363617
20220715,1136,3325,3325,3320,3320,1081823
20220715,1137,3320,3325,3320,3325,615133
20220715,1138,3325,3325,3320,3325,38137
20220715,1139,3325,3330,3320,3330,185923
20220715,1140,3330,3330,3325,3330,1240712
20220715,1141,3330,3330,3325,3330,211032
20220715,1142,3330,3330,3325,3330,60544
20220715,1143,3330,3330,3325,3330,93423
20220715,1144,3330,3330,3325,3330,57835
20220715,1145,3330,3330,3325,3330,30546
20220715,1146,3330,3330,3325,3330,1038463
20220715,1147,3335,3335,3325,3335,1066534
20220715,1148,3335,3335,3330,3335,73776
20220715,1149,3335,3335,3330,3335,51012
20220715,1150,3335,3335,3325,3335,1330436
20220715,1151,3335,3335,3330,3330,344432
20220715,1152,3330,3330,3325,3330,169525
20220715,1153,3330,3330,3325,3330,797629
20220715,1154,3325,3330,3320,3325,149481
20220715,1155,3325,3325,3315,3320,886549
20220715,1156,3320,3325,3315,3325,386634
20220715,1157,3325,3325,3320,3320,15113
20220715,1158,3320,3325,3320,3325,55024
20220715,1159,3325,3330,3325,3325,742487
20220715,1200,3325,3325,3315,3320,660709
20220715,1201,3320,3325,3320,3325,48929
20220715,1202,3320,3325,3320,3325,239486
20220715,1203,3320,3325,3310,3310,1250256
20220715,1204,3310,3320,3310,3315,2594258
20220715,1205,3320,3320,3315,3315,2209713
20220715,1206,3320,3320,3315,3315,489263
20220715,1207,3315,3320,3315,3320,76376
20220715,1208,3320,3325,3315,3325,336468
20220715,1209,3325,3325,3320,3325,93304
20220715,1210,3325,3325,3320,3325,1670605
20220715,1211,3325,3325,3320,3325,33726
20220715,1212,3325,3325,3320,3325,19555
20220715,1213,3325,3325,3320,3320,723235
20220715,1214,3320,3325,3320,3320,78312
20220715,1215,3325,3325,3320,3325,31255
20220715,1216,3325,3330,3325,3330,694710
20220715,1217,3330,3330,3330,3330,976618
20220715,1218,3330,3330,3325,3330,489648
20220715,1219,3330,3345,3330,3345,2803609
20220715,1220,3345,3345,3340,3340,248587
20220715,1221,3345,3350,3340,3345,1534414
20220715,1222,3345,3345,3335,3340,656585
20220715,1223,3340,3340,3335,3340,77123
20220715,1224,3335,3340,3335,3335,774055
20220715,1225,3335,3340,3330,3335,344150
20220715,1226,3335,3335,3330,3330,735077
20220715,1227,3330,3335,3330,3330,95797
20220715,1228,3325,3335,3325,3330,155978
20220715,1229,3330,3335,3330,3335,138516
20220715,1230,3335,3335,3330,3335,180224
20220715,1231,3335,3335,3330,3335,32495
20220715,1232,3335,3340,3330,3340,744650
20220715,1233,3340,3340,3335,3340,988451
20220715,1234,3340,3340,3335,3335,369051
20220715,1235,3335,3335,3335,3335,29979
20220715,1236,3335,3335,3330,3335,144408
20220715,1237,3335,3335,3330,3335,12157
20220715,1238,3330,3335,3330,3335,3307
20220715,1239,3330,3335,3330,3330,1010404
20220715,1240,3330,3335,3325,3325,376771
20220715,1241,3325,3330,3320,3325,1576108
20220715,1242,3320,3325,3320,3325,33895
20220715,1243,3325,3330,3320,3330,597044
20220715,1244,3330,3330,3320,3325,41026
20220715,1245,3325,3325,3320,3325,483579
20220715,1246,3320,3325,3320,3325,32885
20220715,1247,3325,3330,3320,3330,937295
20220715,1248,3330,3330,3325,3325,421252
20220715,1249,3325,3325,3325,3325,40504
20220715,1250,3320,3325,3320,3320,834390
20220715,1251,3320,3325,3315,3325,224457
20220715,1252,3325,3325,3315,3320,173095
20220715,1253,3320,3320,3315,3320,63768
20220715,1254,3320,3320,3310,3315,1321164
20220715,1255,3315,3315,3310,3315,56307
20220715,1256,3310,3315,3305,3310,1653372
20220715,1257,3310,3310,3305,3310,1972439
20220715,1258,3310,3310,3305,3305,189619
20220715,1259,3305,3310,3305,3310,36326
20220715,1300,3310,3310,3300,3305,1548021
20220715,1301,3300,3305,3300,3305,461876
20220715,1302,3305,3310,3300,3305,3210817
20220715,1303,3305,3310,3305,3305,321616
20220715,1304,3305,3310,3305,3310,46406
20220715,1305,3305,3310,3305,3305,54001
20220715,1306,3310,3310,3300,3305,742928
20220715,1307,3305,3310,3305,3310,122831
20220715,1308,3310,3310,3305,3310,42844
20220715,1309,3310,3310,3305,3310,46405
20220715,1310,3310,3310,3305,3310,80029
20220715,1311,3310,3315,3305,3310,510693
20220715,1312,3310,3310,3300,3305,583974
20220715,1313,3305,3310,3300,3305,171895
20220715,1314,3300,3310,3300,3310,339177
20220715,1315,3310,3310,3305,3310,23498
20220715,1316,3310,3310,3305,3310,24217
20220715,1317,3310,3315,3310,3310,753839
20220715,1318,3310,3310,3305,3305,180791
20220715,1319,3305,3310,3305,3310,54209
20220715,1320,3310,3310,3305,3310,35848
20220715,1321,3310,3310,3305,3305,954242
20220715,1322,3305,3310,3300,3310,175186
20220715,1323,3305,3310,3300,3305,516576
20220715,1324,3305,3310,3300,3305,162511
20220715,1325,3305,3310,3300,3305,812491
20220715,1326,3305,3310,3300,3300,468098
20220715,1327,3305,3310,3300,3310,458518
20220715,1328,3310,3310,3305,3305,21704
20220715,1329,3310,3315,3305,3315,1561153
20220715,1330,3310,3315,3310,3315,53425
20220715,1331,3315,3315,3310,3310,308669
20220715,1332,3310,3315,3310,3310,337489
20220715,1333,3310,3315,3310,3310,251088
20220715,1334,3305,3310,3305,3310,64536
20220715,1335,3310,3310,3305,3310,42402
20220715,1336,3310,3315,3305,3315,2357572
20220715,1337,3315,3315,3310,3315,885075
20220715,1338,3310,3315,3310,3315,52903
20220715,1339,3315,3315,3310,3315,338237
20220715,1340,3315,3315,3305,3305,121554
20220715,1341,3305,3310,3305,3305,82262
20220715,1342,3310,3315,3305,3310,250797
20220715,1343,3310,3315,3310,3310,134836
20220715,1344,3310,3315,3305,3310,25651
20220715,1345,3310,3315,3310,3315,63875
20220715,1346,3310,3315,3310,3315,12980
20220715,1347,3315,3315,3310,3315,10111
20220715,1348,3315,3315,3310,3315,24733
20220715,1349,3315,3315,3310,3315,333561
20220715,1350,3315,3315,3310,3315,20068
20220715,1351,3315,3320,3315,3320,653143
20220715,1352,3320,3320,3315,3320,959409
20220715,1353,3320,3320,3310,3315,687665
20220715,1354,3315,3315,3315,3315,32159
20220715,1355,3315,3315,3310,3310,621939
20220715,1356,3310,3315,3305,3310,240998
20220715,1357,3310,3315,3310,3315,48682
20220715,1358,3315,3315,3310,3310,128601
20220715,1359,3310,3310,3305,3310,35059
20220715,1400,3310,3310,3305,3305,87703
20220715,1401,3305,3310,3300,3310,1213092
20220715,1402,3310,3310,3305,3310,31743
20220715,1403,3310,3315,3305,3310,952320
20220715,1404,3315,3315,3310,3315,20437
20220715,1405,3315,3320,3310,3320,1444257
20220715,1406,3320,3325,3315,3320,931029
20220715,1407,3320,3325,3320,3320,465066
20220715,1408,3320,3320,3315,3320,217736
20220715,1409,3315,3320,3315,3315,41951
20220715,1410,3320,3320,3315,3315,85149
20220715,1411,3320,3320,3315,3320,561386
20220715,1412,3315,3320,3315,3320,590207
20220715,1413,3320,3320,3315,3315,522389
20220715,1414,3315,3320,3315,3315,81199
20220715,1415,3315,3325,3315,3325,307640
20220715,1416,3320,3330,3320,3325,825229
20220715,1417,3325,3330,3325,3330,782200
20220715,1418,3330,3330,3325,3325,99027
20220715,1419,3330,3330,3320,3325,493910
20220715,1420,3325,3325,3320,3325,308711
20220715,1421,3325,3330,3320,3325,324203
20220715,1422,3325,3325,3320,3325,1308738
20220715,1423,3325,3330,3325,3330,63652
20220715,1424,3330,3330,3325,3330,69667
20220715,1425,3330,3330,3320,3325,1326433
20220715,1426,3325,3330,3320,3325,230859
20220715,1427,3325,3325,3320,3320,168927
20220715,1428,3325,3325,3320,3325,273389
20220715,1429,3320,3330,3320,3325,144752
20220715,1430,3325,3330,3325,3330,45971
20220715,1431,3325,3330,3325,3325,584501
20220715,1432,3325,3335,3325,3330,606567
20220715,1433,3330,3335,3330,3335,445635
20220715,1434,3335,3335,3330,3335,14490
20220715,1435,3335,3340,3330,3335,867246
20220715,1436,3335,3335,3330,3330,301379
20220715,1437,3330,3335,3330,3330,20004
20220715,1438,3335,3340,3335,3335,519374
20220715,1439,3335,3340,3335,3340,276236
20220715,1440,3335,3340,3330,3335,408455
20220715,1441,3335,3340,3330,3330,586045
20220715,1442,3335,3335,3330,3330,591435
20220715,1443,3330,3335,3325,3330,196576
20220715,1444,3325,3335,3325,3330,227379
20220715,1445,3330,3335,3325,3330,204323
20220715,1446,3330,3330,3320,3325,1009310
20220715,1447,3320,3325,3315,3320,765750
20220715,1448,3320,3320,3310,3315,791812
20220715,1449,3310,3315,3310,3315,103783
20220715,1450,3315,3315,3305,3310,749314
20220715,1451,3310,3310,3305,3310,560119
20220715,1452,3305,3310,3300,3305,1616516
20220715,1453,3305,3305,3300,3305,103262
20220715,1454,3305,3305,3300,3305,103889
20220715,1455,3305,3305,3300,3300,146840
20220715,1456,3305,3305,3300,3305,150250
20220715,1457,3300,3310,3300,3305,1119970
20220715,1458,3305,3310,3300,3305,697760
20220715,1459,3305,3310,3300,3305,706888
20220715,1500,3310,3310,3305,3310,42188
20220715,1501,3310,3310,3305,3310,105060
20220715,1502,3310,3315,3305,3310,839567
20220715,1503,3315,3315,3305,3310,218726
20220715,1504,3310,3315,3310,3310,153590
20220715,1505,3315,3315,3310,3310,93308
20220715,1506,3315,3315,3310,3315,943096
20220715,1507,3315,3320,3315,3315,215984
20220715,1508,3315,3320,3315,3320,199366
20220715,1509,3320,3320,3315,3320,57124
20220715,1510,3320,3320,3315,3315,213326
20220715,1511,3315,3320,3315,3315,412908
20220715,1512,3315,3320,3315,3315,12215
20220715,1513,3315,3320,3315,3315,79386
20220715,1514,3315,3320,3315,3315,704402
20220715,1515,3320,3320,3310,3315,173021
20220715,1516,3315,3315,3310,3310,1219491
20220715,1517,3310,3315,3305,3310,286563
20220715,1518,3305,3310,3305,3310,69399
20220715,1519,3310,3310,3305,3310,285566
20220715,1520,3305,3310,3300,3305,1620702
20220715,1530,3305,3305,3305,3305,1606530