날짜,시간,시가,고가,저가,종가,거래량
20220614,0901,3015,3020,3005,3010,8947843
20220614,0902,3015,3030,3010,3030,3554842
20220614,0903,3030,3040,3020,3040,4317426
20220614,0904,3040,3040,3020,3020,4843810
20220614,0905,3020,3030,3015,3015,3328255
20220614,0906,3015,3020,3010,3015,2956796
20220614,0907,3015,3025,3010,3010,1839907
20220614,0908,3015,3015,3000,3005,3306321
20220614,0909,3005,3010,2995,2995,1540463
20220614,0910,2995,3005,2985,2990,2413947
20220614,0911,2985,2995,2985,2985,1636862
20220614,0912,2990,2995,2980,2985,2391356
20220614,0913,2985,2990,2980,2985,994785
20220614,0914,2980,2995,2980,2995,1893633
20220614,0915,2995,2995,2985,2990,1101979
20220614,0916,2990,3000,2980,3000,1596174
20220614,0917,2995,3005,2995,3005,1116399
20220614,0918,3000,3010,3000,3010,972887
20220614,0919,3010,3010,3000,3000,1157582
20220614,0920,3000,3010,3000,3010,756062
20220614,0921,3010,3015,3005,3010,908754
20220614,0922,3010,3010,3000,3000,806519
20220614,0923,3000,3005,2990,3000,740099
20220614,0924,2995,3000,2995,3000,116685
20220614,0925,2995,2995,2990,2990,510392
20220614,0926,2995,3000,2990,2990,366698
20220614,0927,2990,2995,2985,2985,661135
20220614,0928,2985,2990,2985,2990,698658
20220614,0929,2990,2990,2980,2985,1192524
20220614,0930,2985,2990,2980,2985,601806
20220614,0931,2985,2990,2985,2990,738015
20220614,0932,2990,2990,2980,2980,1015683
20220614,0933,2980,2985,2970,2975,2556624
20220614,0934,2975,2980,2970,2970,1009353
20220614,0935,2970,2975,2965,2965,1176500
20220614,0936,2965,2975,2965,2975,1331648
20220614,0937,2970,2975,2965,2965,2463011
20220614,0938,2965,2970,2960,2960,755486
20220614,0939,2965,2965,2960,2960,362980
20220614,0940,2965,2965,2955,2960,2133599
20220614,0941,2960,2960,2955,2955,1531568
20220614,0942,2960,2960,2955,2960,1323423
20220614,0943,2960,2960,2950,2950,499534
20220614,0944,2950,2960,2950,2955,2942772
20220614,0945,2955,2955,2950,2955,470893
20220614,0946,2955,2955,2945,2950,1943539
20220614,0947,2950,2955,2950,2955,779964
20220614,0948,2955,2960,2950,2960,1432613
20220614,0949,2960,2960,2950,2955,669251
20220614,0950,2950,2960,2950,2960,212982
20220614,0951,2960,2970,2955,2965,1737092
20220614,0952,2965,2975,2965,2975,1097631
20220614,0953,2970,2975,2965,2965,1513115
20220614,0954,2970,2970,2960,2965,3798386
20220614,0955,2965,2970,2960,2970,839673
20220614,0956,2970,2970,2960,2965,1355875
20220614,0957,2965,2970,2960,2970,183475
20220614,0958,2970,2975,2965,2975,830709
20220614,0959,2975,2975,2970,2970,332651
20220614,1000,2970,2980,2970,2970,956191
20220614,1001,2975,2975,2970,2975,345946
20220614,1002,2975,2975,2970,2970,835498
20220614,1003,2975,2985,2970,2985,1624124
20220614,1004,2980,2985,2980,2980,1187524
20220614,1005,2985,2985,2980,2985,705262
20220614,1006,2985,2990,2980,2990,522859
20220614,1007,2990,2995,2985,2995,752626
20220614,1008,2995,3000,2990,2995,3072188
20220614,1009,2995,3000,2990,2995,963879
20220614,1010,2995,3000,2990,3000,487687
20220614,1011,3000,3005,2995,3000,1436372
20220614,1012,3000,3005,3000,3005,159033
20220614,1013,3000,3010,3000,3010,1608590
20220614,1014,3010,3010,3000,3000,510174
20220614,1015,3000,3005,2995,3000,1146220
20220614,1016,3000,3005,2995,2995,836727
20220614,1017,2995,3005,2995,3000,616931
20220614,1018,2995,3000,2990,2995,408699
20220614,1019,2990,3000,2990,3000,644065
20220614,1020,3000,3010,3000,3005,2274685
20220614,1021,3005,3005,3000,3000,583164
20220614,1022,3000,3005,2995,3005,136745
20220614,1023,3005,3005,3000,3005,41941
20220614,1024,3000,3005,3000,3005,216837
20220614,1025,3005,3005,2995,2995,413863
20220614,1026,3000,3000,2990,2990,807966
20220614,1027,2995,2995,2990,2995,515845
20220614,1028,2995,3005,2995,3000,376046
20220614,1029,3000,3005,3000,3000,32775
20220614,1030,3005,3010,3000,3010,950861
20220614,1031,3010,3015,3005,3015,1959032
20220614,1032,3010,3015,3005,3005,596383
20220614,1033,3010,3015,3005,3010,540722
20220614,1034,3010,3010,3005,3005,63947
20220614,1035,3005,3010,2995,3000,1574531
20220614,1036,3000,3005,3000,3000,253661
20220614,1037,3005,3005,3000,3000,128293
20220614,1038,3000,3005,2995,3000,291501
20220614,1039,3000,3005,3000,3005,625785
20220614,1040,3005,3015,3005,3010,881668
20220614,1041,3015,3020,3010,3015,1219872
20220614,1042,3010,3020,3010,3015,319436
20220614,1043,3020,3020,3010,3020,757905
20220614,1044,3015,3020,3015,3015,561153
20220614,1045,3015,3025,3015,3020,1645862
20220614,1046,3025,3030,3020,3025,1152354
20220614,1047,3025,3030,3020,3030,246222
20220614,1048,3030,3035,3020,3030,1553874
20220614,1049,3030,3030,3015,3020,1458405
20220614,1050,3020,3020,3015,3020,324748
20220614,1051,3020,3025,3015,3020,1180933
20220614,1052,3020,3025,3020,3025,295797
20220614,1053,3025,3030,3020,3030,763928
20220614,1054,3025,3030,3025,3030,152249
20220614,1055,3025,3030,3020,3025,339700
20220614,1056,3025,3035,3025,3030,994114
20220614,1057,3030,3035,3030,3035,70480
20220614,1058,3035,3035,3025,3035,626697
20220614,1059,3030,3035,3030,3035,1364404
20220614,1100,3035,3040,3030,3030,324158
20220614,1101,3030,3035,3025,3030,486593
20220614,1102,3030,3030,3020,3025,847115
20220614,1103,3025,3025,3020,3020,158372
20220614,1104,3020,3025,3020,3025,124116
20220614,1105,3025,3025,3020,3020,45293
20220614,1106,3020,3025,3015,3015,1315671
20220614,1107,3015,3020,3015,3015,336483
20220614,1108,3015,3020,3010,3010,557741
20220614,1109,3010,3015,3010,3010,520880
20220614,1110,3010,3015,3010,3010,158740
20220614,1111,3010,3015,3005,3010,883689
20220614,1112,3010,3015,3010,3015,196475
20220614,1113,3015,3020,3010,3020,423590
20220614,1114,3015,3020,3010,3020,491956
20220614,1115,3015,3020,3010,3015,842622
20220614,1116,3015,3015,3010,3010,66677
20220614,1117,3010,3015,3010,3010,476372
20220614,1118,3010,3015,3010,3015,222204
20220614,1119,3010,3020,3010,3020,1459152
20220614,1120,3020,3025,3020,3020,515131
20220614,1121,3025,3025,3020,3025,410836
20220614,1122,3025,3025,3020,3025,16556
20220614,1123,3020,3030,3020,3025,863169
20220614,1124,3025,3025,3020,3025,140706
20220614,1125,3020,3025,3015,3015,236979
20220614,1126,3020,3020,3015,3020,174215
20220614,1127,3020,3030,3020,3025,373469
20220614,1128,3025,3030,3020,3020,137288
20220614,1129,3020,3025,3020,3020,434987
20220614,1130,3015,3025,3015,3020,158369
20220614,1131,3020,3025,3010,3010,505129
20220614,1132,3015,3015,3010,3010,132881
20220614,1133,3010,3020,3010,3015,327486
20220614,1134,3015,3020,3010,3010,106195
20220614,1135,3015,3015,3010,3015,125727
20220614,1136,3020,3020,3010,3010,16660
20220614,1137,3010,3015,3010,3010,180966
20220614,1138,3010,3015,3005,3010,621873
20220614,1139,3010,3010,3005,3010,274397
20220614,1140,3010,3010,3005,3010,22838
20220614,1141,3005,3010,3000,3005,236460
20220614,1142,3005,3010,3005,3010,157233
20220614,1143,3005,3010,3005,3010,122011
20220614,1144,3010,3015,3005,3010,228770
20220614,1145,3010,3015,3010,3010,13347
20220614,1146,3010,3015,3010,3010,289560
20220614,1147,3010,3015,3010,3015,99238
20220614,1148,3015,3015,3015,3015,503436
20220614,1149,3010,3020,3010,3020,92051
20220614,1150,3015,3015,3010,3015,33644
20220614,1151,3015,3015,3010,3010,25644
20220614,1152,3010,3010,3005,3010,421175
20220614,1153,3010,3015,3010,3015,24846
20220614,1154,3010,3015,3010,3010,72572
20220614,1155,3010,3015,3005,3010,295667
20220614,1156,3015,3015,3005,3005,710708
20220614,1157,3005,3010,3005,3010,12530
20220614,1158,3005,3010,3005,3005,340596
20220614,1159,3005,3010,3005,3005,209797
20220614,1200,3010,3010,3005,3005,102927
20220614,1201,3005,3010,3000,3000,396692
20220614,1202,3005,3005,3000,3000,198141
20220614,1203,3000,3005,3000,3005,72135
20220614,1204,3000,3005,3000,3000,63906
20220614,1205,3005,3005,2995,2995,1139939
20220614,1206,2995,3005,2995,2995,351915
20220614,1207,2995,3000,2995,3000,532871
20220614,1208,2995,3000,2995,2995,96534
20220614,1209,2995,3000,2995,3000,47012
20220614,1210,2995,3000,2990,2995,707726
20220614,1211,2995,3000,2990,2995,83098
20220614,1212,2995,2995,2990,2995,75176
20220614,1213,2995,2995,2990,2990,283906
20220614,1214,2995,3000,2990,2995,114960
20220614,1215,2995,3000,2995,2995,18806
20220614,1216,2995,3000,2995,2995,42195
20220614,1217,3000,3000,2995,2995,20783
20220614,1218,3000,3005,2995,3000,401638
20220614,1219,3000,3005,3000,3005,450066
20220614,1220,3005,3005,3000,3000,20705
20220614,1221,3005,3005,3000,3000,463257
20220614,1222,3000,3005,2995,3000,59653
20220614,1223,3000,3005,2995,3000,38127
20220614,1224,3000,3010,3000,3010,449277
20220614,1225,3010,3010,3005,3010,373444
20220614,1226,3005,3010,3000,3005,535727
20220614,1227,3005,3010,3005,3005,34972
20220614,1228,3005,3010,3000,3005,566453
20220614,1229,3005,3010,3000,3005,402351
20220614,1230,3005,3010,3005,3010,338322
20220614,1231,3005,3015,3005,3010,1376183
20220614,1232,3010,3015,3010,3010,83424
20220614,1233,3010,3010,3005,3005,93464
20220614,1234,3005,3005,3000,3005,321245
20220614,1235,3005,3010,3000,3005,102144
20220614,1236,3005,3005,3000,3000,56016
20220614,1237,3000,3005,3000,3000,463513
20220614,1238,2995,3005,2995,3000,184656
20220614,1239,3000,3000,2995,3000,201410
20220614,1240,3000,3005,3000,3000,11517
20220614,1241,3000,3005,3000,3005,45786
20220614,1242,3005,3010,3005,3005,469145
20220614,1243,3010,3010,3005,3010,155444
20220614,1244,3010,3010,3005,3010,20270
20220614,1245,3010,3010,3005,3005,8524
20220614,1246,3005,3010,3005,3005,12484
20220614,1247,3005,3015,3005,3010,663868
20220614,1248,3010,3015,3010,3010,58961
20220614,1249,3010,3015,3005,3010,150663
20220614,1250,3010,3010,3005,3010,460413
20220614,1251,3010,3015,3010,3015,58566
20220614,1252,3010,3015,3010,3015,79193
20220614,1253,3010,3015,3010,3010,48491
20220614,1254,3010,3015,3010,3010,33372
20220614,1255,3010,3015,3010,3010,331473
20220614,1256,3015,3015,3010,3010,62549
20220614,1257,3010,3015,3010,3010,18774
20220614,1258,3010,3015,3010,3015,15725
20220614,1259,3015,3020,3010,3020,517132
20220614,1300,3020,3020,3015,3020,39272
20220614,1301,3020,3020,3010,3015,336653
20220614,1302,3015,3015,3005,3005,631654
20220614,1303,3005,3005,3000,3000,602029
20220614,1304,3000,3005,2995,2995,738892
20220614,1305,2995,3000,2990,2995,853050
20220614,1306,2995,2995,2990,2995,361260
20220614,1307,2995,3000,2990,2995,510877
20220614,1308,2995,3000,2990,2990,537373
20220614,1309,2995,2995,2990,2995,197204
20220614,1310,2990,2995,2990,2990,116693
20220614,1311,2990,2995,2985,2985,1064688
20220614,1312,2990,2990,2985,2990,233619
20220614,1313,2995,2995,2985,2985,311247
20220614,1314,2985,2990,2985,2985,752237
20220614,1315,2985,2990,2980,2985,904882
20220614,1316,2985,2985,2980,2985,655376
20220614,1317,2985,2985,2975,2980,2484512
20220614,1318,2980,2980,2975,2980,442064
20220614,1319,2980,2985,2975,2975,206527
20220614,1320,2980,2980,2975,2975,84314
20220614,1321,2975,2980,2975,2980,163705
20220614,1322,2980,2980,2975,2980,210567
20220614,1323,2980,2980,2975,2980,1059400
20220614,1324,2985,2985,2980,2985,171416
20220614,1325,2985,2985,2980,2980,172238
20220614,1326,2980,2985,2975,2985,474883
20220614,1327,2980,2985,2980,2980,87920
20220614,1328,2985,2990,2980,2980,730594
20220614,1329,2980,2985,2980,2980,457804
20220614,1330,2980,2985,2980,2980,432121
20220614,1331,2980,2985,2975,2980,179432
20220614,1332,2980,2985,2980,2985,48789
20220614,1333,2985,2985,2980,2980,360080
20220614,1334,2980,2990,2980,2985,835015
20220614,1335,2990,2990,2985,2990,146234
20220614,1336,2985,2990,2985,2990,11004
20220614,1337,2985,2995,2985,2990,856447
20220614,1338,2990,2995,2985,2995,425895
20220614,1339,2995,2995,2985,2990,758843
20220614,1340,2985,2990,2985,2985,7092
20220614,1341,2985,2990,2980,2985,535251
20220614,1342,2985,2990,2985,2985,70685
20220614,1343,2985,2990,2985,2985,42511
20220614,1344,2985,2990,2985,2990,25509
20220614,1345,2990,2990,2985,2985,22313
20220614,1346,2990,2995,2985,2990,253453
20220614,1347,2990,2995,2985,2990,71524
20220614,1348,2990,2995,2990,2990,34086
20220614,1349,2990,2995,2990,2995,30784
20220614,1350,2995,2995,2990,2990,62461
20220614,1351,2990,3000,2990,3000,1005903
20220614,1352,3000,3000,2995,2995,82435
20220614,1353,2995,3005,2995,3000,621923
20220614,1354,3000,3005,3000,3005,270214
20220614,1355,3005,3005,3000,3000,923742
20220614,1356,3000,3000,2995,2995,257250
20220614,1357,2995,3000,2995,2995,40972
20220614,1358,3000,3000,2990,2990,543021
20220614,1359,2990,2995,2990,2995,954211
20220614,1400,2990,2995,2990,2995,11460
20220614,1401,2995,3000,2990,2995,1175498
20220614,1402,3000,3000,2995,2995,599534
20220614,1403,3000,3000,3000,3000,609092
20220614,1404,3000,3005,3000,3000,444376
20220614,1405,3000,3000,2995,3000,107459
20220614,1406,3000,3000,2990,2995,364340
20220614,1407,2995,2995,2990,2990,56927
20220614,1408,2990,2995,2985,2985,246703
20220614,1409,2985,2990,2985,2985,101887
20220614,1410,2985,2995,2985,2990,498970
20220614,1411,2990,2990,2985,2990,252889
20220614,1412,2990,2990,2985,2990,65170
20220614,1413,2985,2990,2985,2985,937464
20220614,1414,2985,2985,2980,2980,96269
20220614,1415,2985,2990,2980,2985,312539
20220614,1416,2980,2990,2980,2990,269687
20220614,1417,2990,2990,2985,2990,96397
20220614,1418,2985,2990,2985,2990,16744
20220614,1419,2985,2990,2980,2985,167633
20220614,1420,2980,2985,2980,2980,814363
20220614,1421,2980,2985,2975,2980,575219
20220614,1422,2980,2985,2980,2980,24718
20220614,1423,2985,2985,2975,2980,207597
20220614,1424,2980,2985,2975,2980,1025445
20220614,1425,2980,2985,2975,2975,298017
20220614,1426,2980,2985,2975,2980,1237923
20220614,1427,2975,2980,2975,2975,956882
20220614,1428,2975,2980,2975,2975,316422
20220614,1429,2975,2980,2975,2975,73340
20220614,1430,2975,2980,2975,2980,68188
20220614,1431,2975,2980,2975,2980,759013
20220614,1432,2980,2980,2970,2975,298799
20220614,1433,2970,2980,2970,2975,335946
20220614,1434,2975,2980,2970,2975,287634
20220614,1435,2975,2985,2975,2985,466876
20220614,1436,2980,2985,2980,2980,19031
20220614,1437,2985,2985,2980,2985,720389
20220614,1438,2980,2985,2980,2980,421558
20220614,1439,2980,2985,2980,2980,538160
20220614,1440,2980,2985,2980,2980,16271
20220614,1441,2985,2985,2975,2975,184553
20220614,1442,2975,2975,2970,2970,344181
20220614,1443,2970,2975,2970,2970,143095
20220614,1444,2970,2975,2970,2970,171707
20220614,1445,2970,2975,2965,2970,915994
20220614,1446,2970,2975,2965,2970,528882
20220614,1447,2970,2970,2965,2970,533726
20220614,1448,2970,2975,2965,2970,195570
20220614,1449,2965,2970,2965,2970,57676
20220614,1450,2965,2970,2965,2970,308118
20220614,1451,2970,2975,2970,2970,28979
20220614,1452,2970,2975,2970,2975,55830
20220614,1453,2970,2975,2970,2970,549087
20220614,1454,2965,2970,2965,2965,36694
20220614,1455,2970,2970,2965,2965,124384
20220614,1456,2970,2970,2960,2965,771883
20220614,1457,2965,2965,2960,2965,305176
20220614,1458,2965,2965,2960,2960,158988
20220614,1459,2960,2965,2955,2960,747438
20220614,1500,2960,2960,2955,2955,343700
20220614,1501,2955,2960,2950,2955,1316485
20220614,1502,2955,2955,2950,2950,140502
20220614,1503,2955,2955,2950,2955,355655
20220614,1504,2955,2955,2950,2955,47304
20220614,1505,2955,2955,2950,2950,502994
20220614,1506,2950,2960,2950,2960,906703
20220614,1507,2955,2960,2950,2950,292883
20220614,1508,2950,2960,2950,2955,373310
20220614,1509,2955,2960,2950,2955,1053921
20220614,1510,2960,2960,2955,2955,130590
20220614,1511,2960,2960,2950,2955,309520
20220614,1512,2955,2960,2955,2955,242529
20220614,1513,2955,2960,2955,2955,144213
20220614,1514,2955,2965,2955,2960,1603355
20220614,1515,2960,2965,2960,2960,265970
20220614,1516,2960,2965,2960,2960,1046737
20220614,1517,2965,2970,2960,2970,401207
20220614,1518,2965,2970,2960,2960,325831
20220614,1519,2960,2965,2960,2960,608837
20220614,1520,2960,2960,2955,2960,357599
20220614,1530,2960,2960,2960,2960,2526828