날짜,시간,시가,고가,저가,종가,거래량
20220628,0901,15120,15165,15105,15110,291489
20220628,0902,15115,15200,15115,15200,598721
20220628,0903,15200,15220,15170,15210,376742
20220628,0904,15215,15250,15215,15245,415664
20220628,0905,15250,15255,15220,15250,363898
20220628,0906,15250,15270,15230,15270,331866
20220628,0907,15265,15285,15265,15280,312824
20220628,0908,15280,15300,15265,15295,159219
20220628,0909,15295,15295,15245,15250,192137
20220628,0910,15245,15260,15200,15205,252694
20220628,0911,15210,15230,15185,15185,211297
20220628,0912,15190,15195,15135,15140,316633
20220628,0913,15140,15150,15095,15105,214842
20220628,0914,15110,15145,15100,15145,209575
20220628,0915,15140,15155,15135,15150,146823
20220628,0916,15145,15205,15140,15195,263926
20220628,0917,15195,15215,15170,15185,173971
20220628,0918,15180,15225,15180,15215,107440
20220628,0919,15215,15250,15210,15245,192243
20220628,0920,15240,15260,15205,15210,151859
20220628,0921,15210,15210,15145,15155,145225
20220628,0922,15165,15195,15145,15185,238642
20220628,0923,15185,15200,15165,15175,167612
20220628,0924,15175,15210,15150,15165,130814
20220628,0925,15165,15165,15130,15145,273306
20220628,0926,15150,15180,15145,15165,63521
20220628,0927,15175,15220,15155,15215,99164
20220628,0928,15215,15220,15195,15205,184961
20220628,0929,15200,15245,15200,15235,391936
20220628,0930,15240,15245,15195,15215,80982
20220628,0931,15210,15245,15200,15230,140040
20220628,0932,15235,15240,15195,15225,64177
20220628,0933,15225,15260,15220,15255,232782
20220628,0934,15255,15275,15255,15260,195122
20220628,0935,15265,15275,15240,15260,68599
20220628,0936,15260,15265,15235,15235,94593
20220628,0937,15235,15235,15210,15210,88201
20220628,0938,15210,15210,15180,15185,130417
20220628,0939,15185,15195,15165,15180,111585
20220628,0940,15180,15215,15175,15215,71252
20220628,0941,15210,15230,15210,15220,93791
20220628,0942,15220,15240,15210,15220,63135
20220628,0943,15215,15215,15170,15170,83875
20220628,0944,15170,15180,15150,15155,168740
20220628,0945,15150,15185,15150,15155,159735
20220628,0946,15155,15165,15135,15140,109481
20220628,0947,15140,15145,15090,15120,195893
20220628,0948,15120,15135,15105,15105,102458
20220628,0949,15105,15140,15105,15125,74953
20220628,0950,15120,15150,15110,15140,45940
20220628,0951,15140,15150,15115,15115,59216
20220628,0952,15115,15145,15105,15115,62964
20220628,0953,15110,15120,15090,15100,129451
20220628,0954,15095,15095,15065,15080,369672
20220628,0955,15085,15095,15070,15080,51648
20220628,0956,15075,15105,15070,15105,195728
20220628,0957,15110,15135,15100,15135,81891
20220628,0958,15130,15140,15120,15125,58289
20220628,0959,15125,15130,15105,15110,107804
20220628,1000,15115,15140,15115,15130,68825
20220628,1001,15130,15150,15125,15135,145832
20220628,1002,15130,15155,15125,15150,194470
20220628,1003,15150,15160,15145,15150,103722
20220628,1004,15145,15170,15135,15170,94623
20220628,1005,15165,15175,15160,15165,128386
20220628,1006,15165,15175,15135,15135,65196
20220628,1007,15140,15140,15120,15130,90050
20220628,1008,15135,15165,15135,15155,90183
20220628,1009,15155,15170,15150,15165,42716
20220628,1010,15170,15205,15165,15200,227139
20220628,1011,15200,15205,15185,15200,82931
20220628,1012,15200,15215,15195,15195,103498
20220628,1013,15200,15225,15195,15215,93303
20220628,1014,15215,15235,15215,15230,123239
20220628,1015,15230,15235,15220,15225,105857
20220628,1016,15225,15240,15200,15230,69306
20220628,1017,15230,15245,15230,15240,53066
20220628,1018,15240,15250,15230,15240,85457
20220628,1019,15240,15245,15235,15240,33194
20220628,1020,15240,15240,15215,15215,73660
20220628,1021,15220,15225,15190,15195,105361
20220628,1022,15200,15210,15195,15210,64022
20220628,1023,15205,15235,15205,15215,48882
20220628,1024,15215,15225,15210,15220,24133
20220628,1025,15220,15230,15205,15205,68534
20220628,1026,15205,15205,15185,15185,60491
20220628,1027,15185,15195,15175,15180,54481
20220628,1028,15175,15190,15160,15160,44195
20220628,1029,15165,15165,15125,15125,103335
20220628,1030,15125,15135,15115,15135,82319
20220628,1031,15140,15155,15125,15155,48674
20220628,1032,15150,15175,15140,15165,41859
20220628,1033,15170,15190,15170,15180,46869
20220628,1034,15180,15190,15175,15175,118772
20220628,1035,15175,15180,15155,15165,38113
20220628,1036,15165,15175,15160,15175,24742
20220628,1037,15180,15225,15180,15220,95556
20220628,1038,15220,15235,15220,15220,85214
20220628,1039,15220,15220,15205,15210,55188
20220628,1040,15205,15205,15185,15200,41645
20220628,1041,15205,15215,15170,15170,62761
20220628,1042,15180,15180,15160,15170,64660
20220628,1043,15165,15190,15155,15170,78360
20220628,1044,15165,15175,15150,15155,110234
20220628,1045,15150,15165,15145,15145,36365
20220628,1046,15140,15150,15100,15105,260045
20220628,1047,15110,15130,15105,15125,54160
20220628,1048,15125,15130,15100,15100,73702
20220628,1049,15100,15130,15095,15110,88732
20220628,1050,15115,15125,15100,15100,98741
20220628,1051,15100,15100,15085,15090,148037
20220628,1052,15095,15125,15095,15115,66107
20220628,1053,15110,15115,15090,15095,44427
20220628,1054,15095,15095,15055,15070,162312
20220628,1055,15070,15080,15040,15045,178411
20220628,1056,15040,15055,15030,15035,86832
20220628,1057,15035,15035,15010,15030,126887
20220628,1058,15030,15030,14995,15005,449485
20220628,1059,15005,15035,15000,15030,151940
20220628,1100,15030,15035,15005,15035,85245
20220628,1101,15030,15055,15030,15050,143740
20220628,1102,15050,15070,15050,15060,80200
20220628,1103,15065,15070,15035,15035,64014
20220628,1104,15035,15060,15035,15050,31676
20220628,1105,15045,15055,15030,15045,22449
20220628,1106,15045,15060,15045,15055,28664
20220628,1107,15060,15080,15060,15075,114739
20220628,1108,15070,15070,15055,15070,48274
20220628,1109,15075,15080,15065,15070,179471
20220628,1110,15075,15075,15050,15070,27696
20220628,1111,15070,15090,15065,15075,56140
20220628,1112,15075,15075,15050,15050,40383
20220628,1113,15050,15050,15020,15025,80682
20220628,1114,15020,15035,15020,15025,59278
20220628,1115,15020,15035,15015,15020,31712
20220628,1116,15020,15040,15020,15035,32536
20220628,1117,15040,15040,15015,15035,40935
20220628,1118,15040,15055,15035,15040,19959
20220628,1119,15035,15040,15005,15010,27121
20220628,1120,15010,15010,14995,15000,87652
20220628,1121,15000,15020,14985,15015,114457
20220628,1122,15015,15025,15000,15015,49757
20220628,1123,15015,15035,15015,15030,18079
20220628,1124,15030,15035,15010,15015,50548
20220628,1125,15015,15035,15015,15030,77457
20220628,1126,15035,15040,15020,15030,39117
20220628,1127,15025,15025,15000,15005,58102
20220628,1128,14995,15005,14975,14980,50703
20220628,1129,14975,14995,14975,14980,52872
20220628,1130,14980,14995,14980,14990,45045
20220628,1131,14990,15015,14980,15010,66006
20220628,1132,15010,15010,14985,15000,34158
20220628,1133,15000,15015,15000,15005,18954
20220628,1134,15005,15030,15000,15030,56224
20220628,1135,15030,15050,15025,15050,55365
20220628,1136,15045,15050,15040,15045,66382
20220628,1137,15040,15040,15025,15030,11614
20220628,1138,15030,15060,15030,15055,105713
20220628,1139,15050,15055,15030,15035,23182
20220628,1140,15035,15045,15020,15045,28518
20220628,1141,15045,15055,15035,15035,27042
20220628,1142,15035,15045,15030,15045,13508
20220628,1143,15045,15060,15040,15055,68562
20220628,1144,15055,15060,15050,15050,24981
20220628,1145,15050,15060,15040,15040,30798
20220628,1146,15040,15050,15025,15025,16285
20220628,1147,15025,15050,15020,15050,16190
20220628,1148,15050,15065,15050,15065,26446
20220628,1149,15065,15075,15055,15070,45966
20220628,1150,15070,15070,15060,15065,13632
20220628,1151,15065,15075,15065,15075,68162
20220628,1152,15075,15085,15075,15080,55420
20220628,1153,15080,15085,15075,15080,67024
20220628,1154,15085,15085,15075,15085,217315
20220628,1155,15080,15090,15075,15075,58401
20220628,1156,15075,15080,15060,15060,17183
20220628,1157,15055,15060,15040,15050,26300
20220628,1158,15055,15060,15045,15050,11599
20220628,1159,15055,15065,15050,15065,31859
20220628,1200,15065,15075,15065,15070,12244
20220628,1201,15075,15080,15065,15070,27237
20220628,1202,15060,15060,15040,15040,20681
20220628,1203,15040,15045,15035,15040,23768
20220628,1204,15035,15050,15030,15050,39402
20220628,1205,15050,15065,15045,15065,53204
20220628,1206,15065,15075,15065,15065,49809
20220628,1207,15065,15090,15065,15085,41117
20220628,1208,15090,15105,15085,15100,146877
20220628,1209,15100,15100,15085,15085,22908
20220628,1210,15085,15095,15080,15085,18490
20220628,1211,15090,15090,15055,15060,116277
20220628,1212,15060,15060,15040,15050,73313
20220628,1213,15050,15060,15045,15055,4055
20220628,1214,15060,15065,15035,15050,58882
20220628,1215,15050,15055,15040,15055,14607
20220628,1216,15045,15050,15040,15040,7451
20220628,1217,15040,15050,15035,15040,24094
20220628,1218,15040,15050,15030,15035,35395
20220628,1219,15035,15035,15020,15035,57953
20220628,1220,15030,15055,15030,15050,34628
20220628,1221,15050,15050,15010,15010,73584
20220628,1222,15020,15025,15010,15015,28008
20220628,1223,15015,15030,15010,15030,13372
20220628,1224,15035,15035,15025,15035,9433
20220628,1225,15035,15035,15030,15035,3448
20220628,1226,15035,15050,15035,15050,26231
20220628,1227,15055,15060,15050,15060,21946
20220628,1228,15060,15060,15045,15055,14221
20220628,1229,15050,15075,15050,15070,23246
20220628,1230,15065,15085,15060,15070,77410
20220628,1231,15070,15075,15060,15065,29962
20220628,1232,15065,15070,15055,15065,32690
20220628,1233,15065,15080,15065,15065,34670
20220628,1234,15065,15080,15065,15070,12873
20220628,1235,15070,15080,15070,15080,25134
20220628,1236,15080,15090,15075,15075,84294
20220628,1237,15075,15075,15060,15065,135320
20220628,1238,15060,15070,15060,15060,14496
20220628,1239,15060,15075,15055,15075,19696
20220628,1240,15070,15075,15055,15055,39761
20220628,1241,15065,15075,15065,15070,11987
20220628,1242,15065,15080,15065,15075,5004
20220628,1243,15075,15080,15060,15080,9208
20220628,1244,15075,15080,15070,15080,3252
20220628,1245,15075,15080,15065,15075,4507
20220628,1246,15075,15095,15075,15095,47727
20220628,1247,15095,15105,15095,15105,73361
20220628,1248,15105,15105,15090,15090,61982
20220628,1249,15095,15095,15080,15085,31610
20220628,1250,15080,15090,15080,15080,15787
20220628,1251,15080,15100,15075,15100,20219
20220628,1252,15100,15110,15095,15110,61836
20220628,1253,15110,15120,15105,15110,130062
20220628,1254,15105,15110,15095,15095,20779
20220628,1255,15090,15105,15090,15100,16167
20220628,1256,15105,15105,15085,15085,27038
20220628,1257,15090,15100,15090,15100,9187
20220628,1258,15100,15115,15100,15110,30443
20220628,1259,15110,15120,15105,15120,7665
20220628,1300,15115,15115,15105,15110,44094
20220628,1301,15115,15125,15115,15120,42469
20220628,1302,15125,15125,15105,15110,11906
20220628,1303,15110,15130,15110,15125,28815
20220628,1304,15125,15125,15100,15120,27104
20220628,1305,15125,15135,15120,15135,24054
20220628,1306,15135,15150,15130,15140,126730
20220628,1307,15140,15140,15115,15115,27327
20220628,1308,15115,15120,15115,15120,49967
20220628,1309,15115,15120,15110,15110,17369
20220628,1310,15115,15115,15105,15105,11902
20220628,1311,15110,15110,15100,15105,45839
20220628,1312,15100,15100,15085,15090,15700
20220628,1313,15090,15105,15085,15105,22142
20220628,1314,15100,15110,15090,15110,16948
20220628,1315,15115,15120,15110,15115,22740
20220628,1316,15115,15115,15105,15115,15538
20220628,1317,15115,15115,15095,15095,9729
20220628,1318,15100,15100,15070,15075,26783
20220628,1319,15075,15090,15075,15075,30388
20220628,1320,15070,15075,15065,15070,9847
20220628,1321,15065,15080,15065,15065,33602
20220628,1322,15070,15080,15060,15080,6230
20220628,1323,15080,15085,15075,15085,3111
20220628,1324,15085,15095,15085,15090,12898
20220628,1325,15090,15090,15070,15085,10398
20220628,1326,15085,15100,15085,15100,29593
20220628,1327,15100,15105,15100,15100,47116
20220628,1328,15100,15110,15095,15110,14079
20220628,1329,15105,15120,15105,15115,58294
20220628,1330,15120,15120,15110,15110,91050
20220628,1331,15110,15140,15110,15130,56519
20220628,1332,15125,15135,15125,15130,45251
20220628,1333,15130,15140,15115,15140,81799
20220628,1334,15140,15160,15140,15155,137459
20220628,1335,15160,15175,15150,15175,181365
20220628,1336,15175,15205,15175,15200,127036
20220628,1337,15200,15205,15180,15190,225608
20220628,1338,15190,15190,15175,15180,34996
20220628,1339,15180,15190,15175,15185,186702
20220628,1340,15185,15195,15175,15180,12138
20220628,1341,15185,15195,15170,15180,39761
20220628,1342,15180,15180,15160,15165,77755
20220628,1343,15165,15175,15160,15160,45032
20220628,1344,15165,15180,15160,15175,32523
20220628,1345,15170,15175,15165,15175,35630
20220628,1346,15175,15185,15170,15170,46659
20220628,1347,15170,15170,15160,15165,55588
20220628,1348,15165,15170,15160,15165,7111
20220628,1349,15170,15170,15150,15155,21541
20220628,1350,15155,15160,15150,15155,15653
20220628,1351,15155,15155,15145,15145,6390
20220628,1352,15145,15150,15125,15125,35874
20220628,1353,15125,15125,15110,15120,120510
20220628,1354,15120,15130,15115,15125,40404
20220628,1355,15125,15125,15110,15120,42040
20220628,1356,15120,15120,15110,15115,7646
20220628,1357,15120,15140,15120,15135,41511
20220628,1358,15140,15150,15135,15150,34754
20220628,1359,15150,15150,15130,15130,58096
20220628,1400,15130,15145,15125,15140,33389
20220628,1401,15145,15155,15135,15155,37952
20220628,1402,15160,15185,15160,15175,85172
20220628,1403,15175,15175,15160,15165,30426
20220628,1404,15170,15170,15150,15160,39860
20220628,1405,15165,15170,15155,15165,27136
20220628,1406,15160,15170,15155,15160,6294
20220628,1407,15160,15165,15145,15165,31182
20220628,1408,15165,15175,15160,15160,12324
20220628,1409,15160,15160,15135,15150,37675
20220628,1410,15150,15175,15150,15175,30516
20220628,1411,15170,15200,15170,15190,131755
20220628,1412,15190,15190,15175,15180,19930
20220628,1413,15180,15190,15180,15185,12229
20220628,1414,15180,15180,15160,15160,70643
20220628,1415,15155,15160,15145,15160,21203
20220628,1416,15160,15160,15145,15150,41827
20220628,1417,15150,15165,15150,15165,21157
20220628,1418,15165,15185,15165,15180,64657
20220628,1419,15180,15190,15175,15185,55623
20220628,1420,15185,15185,15170,15175,34426
20220628,1421,15170,15175,15160,15160,9361
20220628,1422,15160,15170,15155,15160,18876
20220628,1423,15160,15180,15160,15180,26816
20220628,1424,15180,15185,15175,15185,44367
20220628,1425,15185,15190,15170,15170,3069
20220628,1426,15170,15190,15160,15185,33379
20220628,1427,15185,15190,15175,15175,7481
20220628,1428,15175,15175,15160,15160,22310
20220628,1429,15160,15160,15145,15160,33471
20220628,1430,15160,15165,15140,15165,203801
20220628,1431,15165,15165,15150,15150,19687
20220628,1432,15150,15160,15145,15160,17638
20220628,1433,15160,15175,15150,15170,36629
20220628,1434,15170,15185,15165,15180,40832
20220628,1435,15175,15190,15165,15185,52099
20220628,1436,15185,15185,15170,15180,17401
20220628,1437,15180,15195,15180,15195,71524
20220628,1438,15195,15200,15190,15195,78848
20220628,1439,15195,15195,15170,15175,57311
20220628,1440,15175,15180,15160,15180,30161
20220628,1441,15175,15185,15175,15175,8098
20220628,1442,15180,15180,15175,15175,4684
20220628,1443,15180,15180,15155,15160,59312
20220628,1444,15160,15170,15150,15155,13795
20220628,1445,15160,15165,15150,15155,44124
20220628,1446,15155,15165,15145,15145,29649
20220628,1447,15145,15150,15135,15145,69309
20220628,1448,15140,15165,15140,15165,26984
20220628,1449,15160,15175,15160,15175,55144
20220628,1450,15175,15180,15160,15160,8385
20220628,1451,15160,15160,15150,15150,23796
20220628,1452,15150,15160,15150,15150,20186
20220628,1453,15150,15160,15145,15155,21461
20220628,1454,15155,15175,15155,15165,28309
20220628,1455,15165,15170,15165,15165,9067
20220628,1456,15165,15190,15165,15190,73249
20220628,1457,15190,15190,15175,15180,27020
20220628,1458,15180,15180,15175,15175,8086
20220628,1459,15175,15180,15165,15170,9379
20220628,1500,15170,15185,15170,15180,18551
20220628,1501,15185,15185,15175,15175,12941
20220628,1502,15175,15190,15175,15185,11278
20220628,1503,15180,15195,15170,15190,77577
20220628,1504,15190,15200,15185,15195,15176
20220628,1505,15190,15205,15180,15205,73387
20220628,1506,15205,15225,15200,15225,153931
20220628,1507,15225,15230,15220,15230,62692
20220628,1508,15235,15250,15230,15245,188768
20220628,1509,15240,15260,15240,15260,108693
20220628,1510,15255,15275,15255,15270,139377
20220628,1511,15270,15275,15250,15265,81855
20220628,1512,15265,15290,15255,15290,137612
20220628,1513,15290,15290,15270,15285,69833
20220628,1514,15285,15290,15275,15275,24003
20220628,1515,15280,15285,15275,15275,97525
20220628,1516,15280,15285,15255,15255,76562
20220628,1517,15255,15280,15250,15275,121964
20220628,1518,15270,15280,15260,15260,49615
20220628,1519,15255,15285,15255,15280,96771
20220628,1520,15280,15295,15275,15290,150688
20220628,1530,15320,15320,15320,15320,372306