날짜,시간,시가,고가,저가,종가,거래량
20220720,0901,15295,15305,15255,15280,1175971
20220720,0902,15280,15330,15265,15290,894334
20220720,0903,15290,15340,15275,15330,466857
20220720,0904,15335,15345,15310,15320,574397
20220720,0905,15320,15325,15285,15285,384473
20220720,0906,15290,15295,15275,15280,396537
20220720,0907,15275,15285,15260,15275,333971
20220720,0908,15270,15305,15270,15290,369854
20220720,0909,15295,15300,15265,15290,430977
20220720,0910,15295,15315,15280,15300,692670
20220720,0911,15300,15305,15285,15295,403021
20220720,0912,15295,15315,15290,15305,265715
20220720,0913,15310,15315,15275,15280,193769
20220720,0914,15285,15295,15270,15280,125003
20220720,0915,15275,15280,15265,15270,141125
20220720,0916,15270,15280,15260,15260,146389
20220720,0917,15260,15300,15255,15280,236159
20220720,0918,15280,15285,15260,15260,188014
20220720,0919,15260,15280,15255,15270,72167
20220720,0920,15270,15285,15265,15280,152451
20220720,0921,15280,15295,15265,15265,103144
20220720,0922,15265,15290,15265,15280,117233
20220720,0923,15280,15295,15280,15295,99837
20220720,0924,15290,15335,15290,15330,654037
20220720,0925,15335,15355,15330,15340,493975
20220720,0926,15345,15345,15325,15335,568938
20220720,0927,15340,15345,15315,15325,181508
20220720,0928,15325,15370,15320,15365,310599
20220720,0929,15370,15375,15350,15365,189450
20220720,0930,15360,15360,15335,15335,140743
20220720,0931,15340,15350,15330,15340,122621
20220720,0932,15340,15350,15320,15320,103031
20220720,0933,15325,15330,15315,15320,35898
20220720,0934,15315,15325,15310,15310,52718
20220720,0935,15310,15315,15280,15280,171988
20220720,0936,15285,15290,15265,15280,251989
20220720,0937,15275,15285,15270,15270,160283
20220720,0938,15270,15280,15265,15265,110810
20220720,0939,15260,15265,15240,15250,385815
20220720,0940,15240,15250,15230,15240,277772
20220720,0941,15245,15270,15240,15265,183060
20220720,0942,15265,15265,15250,15260,87881
20220720,0943,15260,15260,15240,15255,88011
20220720,0944,15250,15260,15245,15255,139916
20220720,0945,15250,15255,15240,15240,118311
20220720,0946,15235,15255,15230,15240,139877
20220720,0947,15250,15250,15230,15245,79113
20220720,0948,15245,15250,15220,15225,235423
20220720,0949,15225,15245,15220,15245,99958
20220720,0950,15245,15260,15240,15250,107984
20220720,0951,15255,15260,15235,15240,83789
20220720,0952,15235,15240,15225,15230,82400
20220720,0953,15230,15245,15225,15245,109810
20220720,0954,15240,15260,15235,15255,75386
20220720,0955,15260,15270,15250,15265,101360
20220720,0956,15265,15265,15245,15245,83500
20220720,0957,15245,15270,15245,15265,52224
20220720,0958,15265,15265,15230,15235,78193
20220720,0959,15240,15245,15230,15245,64552
20220720,1000,15245,15255,15240,15240,55814
20220720,1001,15240,15250,15230,15235,38983
20220720,1002,15235,15235,15205,15210,206902
20220720,1003,15210,15220,15205,15210,166971
20220720,1004,15210,15210,15200,15205,69804
20220720,1005,15210,15220,15205,15215,205596
20220720,1006,15215,15225,15215,15220,98082
20220720,1007,15225,15230,15205,15210,103204
20220720,1008,15205,15225,15200,15225,138359
20220720,1009,15220,15225,15205,15215,123630
20220720,1010,15215,15235,15215,15230,142954
20220720,1011,15235,15235,15220,15220,50976
20220720,1012,15220,15220,15205,15205,50526
20220720,1013,15210,15215,15205,15215,58606
20220720,1014,15210,15215,15205,15205,37268
20220720,1015,15210,15210,15195,15205,253617
20220720,1016,15205,15215,15205,15210,51990
20220720,1017,15210,15225,15205,15220,83256
20220720,1018,15220,15225,15185,15190,170237
20220720,1019,15190,15190,15180,15185,79034
20220720,1020,15185,15185,15180,15180,95546
20220720,1021,15180,15190,15175,15175,117014
20220720,1022,15175,15180,15165,15175,131096
20220720,1023,15175,15180,15155,15160,82584
20220720,1024,15160,15175,15160,15165,37807
20220720,1025,15165,15170,15145,15150,127324
20220720,1026,15150,15155,15145,15150,88111
20220720,1027,15145,15155,15135,15155,147805
20220720,1028,15150,15165,15145,15165,62452
20220720,1029,15165,15165,15145,15155,57526
20220720,1030,15155,15175,15150,15170,31047
20220720,1031,15170,15185,15165,15175,120185
20220720,1032,15175,15175,15155,15160,66929
20220720,1033,15160,15170,15155,15160,35606
20220720,1034,15165,15165,15155,15160,79523
20220720,1035,15160,15185,15160,15180,55713
20220720,1036,15180,15195,15180,15190,75996
20220720,1037,15195,15210,15190,15210,179181
20220720,1038,15205,15215,15200,15205,51881
20220720,1039,15205,15210,15195,15195,112029
20220720,1040,15205,15205,15195,15200,40198
20220720,1041,15200,15205,15195,15200,51420
20220720,1042,15200,15205,15195,15195,36061
20220720,1043,15200,15200,15180,15190,51606
20220720,1044,15190,15190,15170,15170,66430
20220720,1045,15175,15175,15150,15155,101419
20220720,1046,15155,15160,15140,15145,137422
20220720,1047,15150,15150,15120,15130,139559
20220720,1048,15125,15135,15120,15135,80082
20220720,1049,15130,15135,15120,15125,141597
20220720,1050,15120,15120,15075,15080,269354
20220720,1051,15075,15110,15075,15105,224771
20220720,1052,15110,15125,15105,15125,122088
20220720,1053,15120,15140,15120,15125,82427
20220720,1054,15125,15125,15110,15110,98647
20220720,1055,15110,15115,15095,15110,57049
20220720,1056,15115,15135,15105,15135,52966
20220720,1057,15135,15150,15130,15145,129110
20220720,1058,15140,15150,15130,15140,34563
20220720,1059,15135,15135,15110,15115,33712
20220720,1100,15115,15120,15105,15115,87337
20220720,1101,15115,15130,15110,15125,28734
20220720,1102,15125,15130,15105,15120,79233
20220720,1103,15120,15120,15110,15110,21618
20220720,1104,15110,15125,15105,15115,31226
20220720,1105,15120,15120,15105,15120,29340
20220720,1106,15120,15130,15120,15125,18582
20220720,1107,15125,15125,15100,15105,47137
20220720,1108,15105,15105,15085,15090,223180
20220720,1109,15090,15100,15085,15100,98087
20220720,1110,15095,15120,15095,15115,100336
20220720,1111,15120,15125,15115,15120,37082
20220720,1112,15115,15115,15105,15115,8291
20220720,1113,15110,15115,15100,15100,47327
20220720,1114,15100,15110,15095,15105,17610
20220720,1115,15100,15100,15090,15095,57336
20220720,1116,15095,15100,15090,15095,16394
20220720,1117,15095,15115,15085,15115,89024
20220720,1118,15110,15120,15110,15115,33555
20220720,1119,15120,15130,15115,15125,62870
20220720,1120,15125,15125,15115,15120,24844
20220720,1121,15115,15125,15115,15125,24388
20220720,1122,15120,15130,15115,15125,38772
20220720,1123,15125,15140,15120,15140,69491
20220720,1124,15135,15150,15135,15145,56447
20220720,1125,15145,15145,15125,15135,102710
20220720,1126,15130,15135,15120,15120,51382
20220720,1127,15125,15140,15120,15140,23741
20220720,1128,15135,15145,15125,15130,50079
20220720,1129,15130,15135,15125,15130,13161
20220720,1130,15130,15135,15125,15125,12500
20220720,1131,15125,15140,15125,15140,18037
20220720,1132,15140,15145,15130,15135,30952
20220720,1133,15135,15140,15120,15125,37259
20220720,1134,15120,15120,15115,15120,31395
20220720,1135,15120,15130,15115,15125,14015
20220720,1136,15125,15140,15125,15140,65030
20220720,1137,15135,15155,15135,15155,87682
20220720,1138,15155,15160,15145,15150,92089
20220720,1139,15155,15155,15145,15150,15685
20220720,1140,15150,15155,15145,15150,44134
20220720,1141,15150,15155,15140,15155,40037
20220720,1142,15155,15165,15150,15165,42027
20220720,1143,15160,15170,15160,15165,72512
20220720,1144,15165,15170,15160,15160,28149
20220720,1145,15160,15165,15155,15165,62092
20220720,1146,15160,15165,15155,15160,27079
20220720,1147,15155,15155,15145,15145,98379
20220720,1148,15140,15145,15130,15145,27095
20220720,1149,15145,15150,15135,15140,22216
20220720,1150,15140,15155,15140,15150,19377
20220720,1151,15150,15155,15140,15145,12051
20220720,1152,15145,15150,15130,15140,41401
20220720,1153,15135,15140,15130,15135,34132
20220720,1154,15130,15130,15120,15130,22681
20220720,1155,15130,15140,15120,15140,6787
20220720,1156,15140,15140,15125,15125,9739
20220720,1157,15130,15135,15125,15135,18922
20220720,1158,15135,15135,15125,15130,15649
20220720,1159,15130,15135,15130,15135,9423
20220720,1200,15135,15140,15135,15135,47698
20220720,1201,15140,15140,15120,15120,69486
20220720,1202,15120,15140,15115,15135,61503
20220720,1203,15135,15145,15125,15140,35010
20220720,1204,15140,15145,15125,15130,80007
20220720,1205,15130,15130,15120,15125,26670
20220720,1206,15125,15130,15125,15130,7047
20220720,1207,15130,15135,15125,15130,49673
20220720,1208,15130,15135,15130,15135,35579
20220720,1209,15140,15140,15130,15135,19985
20220720,1210,15135,15140,15130,15130,10740
20220720,1211,15130,15145,15130,15140,11333
20220720,1212,15140,15145,15135,15140,8323
20220720,1213,15145,15165,15145,15160,124482
20220720,1214,15160,15160,15155,15155,9285
20220720,1215,15155,15165,15155,15160,44872
20220720,1216,15155,15165,15155,15165,21687
20220720,1217,15165,15170,15165,15170,31875
20220720,1218,15170,15175,15165,15165,72688
20220720,1219,15170,15175,15165,15170,52810
20220720,1220,15170,15170,15160,15170,39794
20220720,1221,15170,15180,15165,15175,76345
20220720,1222,15175,15180,15170,15170,37778
20220720,1223,15170,15170,15160,15160,59586
20220720,1224,15160,15160,15155,15155,25836
20220720,1225,15155,15155,15150,15150,22687
20220720,1226,15150,15155,15150,15155,25389
20220720,1227,15155,15155,15145,15150,19719
20220720,1228,15150,15160,15150,15155,9695
20220720,1229,15160,15160,15155,15160,32020
20220720,1230,15155,15160,15150,15155,5313
20220720,1231,15155,15165,15155,15160,103778
20220720,1232,15165,15175,15160,15175,76486
20220720,1233,15170,15180,15170,15175,10344
20220720,1234,15175,15175,15160,15170,30941
20220720,1235,15170,15175,15170,15175,26308
20220720,1236,15175,15175,15165,15170,35562
20220720,1237,15170,15175,15165,15175,4854
20220720,1238,15170,15180,15170,15180,99553
20220720,1239,15180,15185,15180,15185,21088
20220720,1240,15185,15185,15175,15175,21422
20220720,1241,15175,15180,15175,15175,17518
20220720,1242,15180,15180,15165,15165,23692
20220720,1243,15165,15170,15165,15165,12920
20220720,1244,15165,15165,15160,15165,38996
20220720,1245,15165,15165,15160,15160,53312
20220720,1246,15160,15165,15155,15160,3785
20220720,1247,15155,15160,15145,15145,67646
20220720,1248,15145,15145,15140,15140,48983
20220720,1249,15140,15145,15140,15145,3654
20220720,1250,15145,15150,15140,15145,31141
20220720,1251,15145,15150,15140,15150,27769
20220720,1252,15150,15155,15145,15150,12153
20220720,1253,15150,15155,15145,15150,16531
20220720,1254,15150,15150,15140,15140,37836
20220720,1255,15140,15140,15130,15135,38394
20220720,1256,15140,15140,15135,15140,29976
20220720,1257,15140,15140,15130,15130,81371
20220720,1258,15130,15140,15130,15135,13674
20220720,1259,15135,15135,15120,15130,40624
20220720,1300,15125,15130,15125,15130,18081
20220720,1301,15135,15140,15130,15140,5514
20220720,1302,15140,15150,15135,15135,56620
20220720,1303,15135,15145,15135,15140,3420
20220720,1304,15145,15155,15145,15155,12942
20220720,1305,15155,15160,15150,15150,29581
20220720,1306,15155,15155,15145,15155,12848
20220720,1307,15150,15160,15150,15160,8876
20220720,1308,15160,15175,15155,15170,83886
20220720,1309,15170,15170,15165,15170,53403
20220720,1310,15170,15180,15170,15175,43648
20220720,1311,15175,15180,15175,15175,16330
20220720,1312,15175,15175,15170,15175,20993
20220720,1313,15175,15180,15170,15170,50554
20220720,1314,15175,15175,15165,15170,7916
20220720,1315,15165,15170,15160,15160,20560
20220720,1316,15165,15170,15155,15160,41666
20220720,1317,15160,15165,15150,15150,16421
20220720,1318,15155,15155,15150,15155,19607
20220720,1319,15150,15150,15140,15145,31092
20220720,1320,15145,15150,15140,15145,27990
20220720,1321,15140,15145,15135,15145,7610
20220720,1322,15145,15150,15135,15140,14126
20220720,1323,15135,15145,15135,15135,9013
20220720,1324,15140,15140,15115,15115,103651
20220720,1325,15115,15120,15105,15110,91175
20220720,1326,15110,15120,15105,15115,39274
20220720,1327,15110,15110,15105,15105,9792
20220720,1328,15110,15110,15095,15095,106375
20220720,1329,15090,15105,15090,15095,56814
20220720,1330,15095,15095,15085,15090,48860
20220720,1331,15090,15105,15090,15105,59899
20220720,1332,15105,15105,15090,15095,24670
20220720,1333,15095,15095,15080,15085,128631
20220720,1334,15085,15085,15070,15075,48648
20220720,1335,15075,15075,15055,15055,160147
20220720,1336,15060,15070,15055,15070,87635
20220720,1337,15070,15070,15050,15065,296985
20220720,1338,15060,15065,15050,15065,76494
20220720,1339,15065,15070,15050,15050,63533
20220720,1340,15050,15060,15040,15050,107893
20220720,1341,15055,15065,15050,15060,63485
20220720,1342,15060,15060,15055,15060,20140
20220720,1343,15055,15070,15055,15065,80059
20220720,1344,15060,15065,15055,15065,16176
20220720,1345,15065,15065,15055,15065,16644
20220720,1346,15060,15070,15060,15065,16967
20220720,1347,15070,15070,15060,15070,9438
20220720,1348,15070,15070,15060,15065,33712
20220720,1349,15065,15070,15060,15070,45623
20220720,1350,15070,15070,15060,15060,35711
20220720,1351,15065,15070,15065,15065,12256
20220720,1352,15060,15070,15050,15065,57674
20220720,1353,15070,15070,15065,15070,78824
20220720,1354,15065,15085,15065,15085,101273
20220720,1355,15085,15085,15080,15080,101813
20220720,1356,15080,15090,15080,15085,110492
20220720,1357,15090,15095,15085,15090,76880
20220720,1358,15090,15095,15080,15080,36118
20220720,1359,15080,15085,15075,15085,15045
20220720,1400,15085,15085,15075,15080,83606
20220720,1401,15085,15085,15055,15060,23294
20220720,1402,15065,15065,15025,15030,169635
20220720,1403,15035,15055,15030,15045,49575
20220720,1404,15045,15060,15040,15045,30418
20220720,1405,15045,15050,15030,15045,61699
20220720,1406,15045,15050,15035,15040,42018
20220720,1407,15040,15055,15035,15050,46393
20220720,1408,15050,15060,15045,15055,15455
20220720,1409,15055,15070,15055,15065,60969
20220720,1410,15060,15065,15055,15055,4969
20220720,1411,15055,15060,15035,15035,26388
20220720,1412,15035,15040,15015,15020,61942
20220720,1413,15020,15035,15020,15030,60433
20220720,1414,15030,15045,15030,15040,48384
20220720,1415,15040,15040,15025,15040,26645
20220720,1416,15035,15040,15015,15020,131263
20220720,1417,15015,15020,15005,15015,184344
20220720,1418,15015,15025,15005,15015,100483
20220720,1419,15015,15020,15005,15010,102293
20220720,1420,15015,15025,15015,15025,65783
20220720,1421,15025,15025,15000,15015,118991
20220720,1422,15015,15015,14995,15000,122195
20220720,1423,15000,15000,14990,15000,198621
20220720,1424,15005,15010,14995,14995,66049
20220720,1425,14995,15010,14995,15005,54167
20220720,1426,15005,15020,15000,15010,145144
20220720,1427,15015,15030,15010,15015,44811
20220720,1428,15020,15030,15015,15020,145648
20220720,1429,15025,15035,15020,15035,75470
20220720,1430,15035,15040,15030,15035,86717
20220720,1431,15040,15040,15015,15020,107150
20220720,1432,15025,15025,15015,15015,305219
20220720,1433,15015,15015,15000,15010,176025
20220720,1434,15010,15020,15000,15020,80105
20220720,1435,15020,15030,15020,15020,88784
20220720,1436,15025,15025,15005,15005,222368
20220720,1437,15010,15015,15005,15010,72453
20220720,1438,15010,15030,15010,15025,93379
20220720,1439,15025,15035,15025,15030,87851
20220720,1440,15030,15030,15015,15015,33993
20220720,1441,15015,15020,15010,15015,14475
20220720,1442,15015,15030,15015,15030,20088
20220720,1443,15025,15035,15015,15025,43839
20220720,1444,15030,15035,15020,15025,72230
20220720,1445,15025,15040,15025,15035,90163
20220720,1446,15040,15040,15030,15035,17081
20220720,1447,15035,15040,15025,15030,10020
20220720,1448,15030,15035,15025,15035,14771
20220720,1449,15035,15040,15030,15040,7678
20220720,1450,15040,15050,15035,15045,107976
20220720,1451,15045,15055,15040,15050,58974
20220720,1452,15050,15055,15040,15050,106544
20220720,1453,15050,15055,15045,15050,16092
20220720,1454,15055,15060,15045,15050,67371
20220720,1455,15055,15060,15050,15055,49464
20220720,1456,15055,15065,15055,15055,194557
20220720,1457,15060,15060,15050,15050,20166
20220720,1458,15050,15055,15040,15040,57423
20220720,1459,15045,15045,15035,15040,45320
20220720,1500,15040,15045,15035,15040,34935
20220720,1501,15045,15045,15035,15045,71236
20220720,1502,15040,15040,15030,15040,33939
20220720,1503,15040,15060,15035,15055,82960
20220720,1504,15060,15070,15055,15070,88301
20220720,1505,15070,15075,15060,15065,57879
20220720,1506,15065,15070,15060,15065,30880
20220720,1507,15065,15080,15065,15075,58211
20220720,1508,15070,15080,15070,15080,62758
20220720,1509,15075,15080,15065,15070,78026
20220720,1510,15070,15075,15065,15065,57944
20220720,1511,15060,15065,15055,15065,20089
20220720,1512,15060,15065,15060,15060,8272
20220720,1513,15060,15065,15055,15065,20474
20220720,1514,15060,15060,15050,15055,19114
20220720,1515,15050,15055,15045,15045,41002
20220720,1516,15050,15055,15045,15050,41636
20220720,1517,15055,15055,15045,15045,24725
20220720,1518,15045,15060,15045,15055,78893
20220720,1519,15055,15070,15055,15065,210503
20220720,1520,15060,15065,15045,15045,114072
20220720,1530,15040,15040,15040,15040,415624