날짜,시간,시가,고가,저가,종가,거래량
20220718,0901,3240,3250,3230,3235,5896372
20220718,0902,3235,3240,3210,3215,11638366
20220718,0903,3215,3235,3215,3225,1954373
20220718,0904,3225,3225,3205,3215,4903710
20220718,0905,3210,3230,3210,3215,1472626
20220718,0906,3215,3230,3215,3225,1499041
20220718,0907,3225,3230,3215,3220,697556
20220718,0908,3220,3230,3210,3225,2701896
20220718,0909,3230,3235,3220,3230,1936865
20220718,0910,3230,3235,3220,3230,973406
20220718,0911,3230,3230,3220,3220,904500
20220718,0912,3220,3230,3215,3230,1442551
20220718,0913,3230,3235,3220,3235,982477
20220718,0914,3235,3240,3225,3235,1930355
20220718,0915,3235,3240,3235,3235,542286
20220718,0916,3235,3240,3235,3235,292719
20220718,0917,3235,3240,3230,3235,719882
20220718,0918,3235,3235,3225,3225,1715056
20220718,0919,3225,3230,3220,3225,335410
20220718,0920,3225,3225,3205,3210,2833006
20220718,0921,3210,3215,3205,3210,1622967
20220718,0922,3210,3210,3200,3205,1944987
20220718,0923,3205,3210,3200,3210,710891
20220718,0924,3210,3210,3200,3210,893874
20220718,0925,3210,3215,3205,3210,792342
20220718,0926,3210,3215,3205,3215,1731244
20220718,0927,3210,3215,3210,3210,121636
20220718,0928,3210,3215,3210,3210,436103
20220718,0929,3215,3215,3205,3210,107726
20220718,0930,3210,3215,3205,3215,605780
20220718,0931,3215,3220,3205,3210,1520586
20220718,0932,3210,3220,3205,3220,463360
20220718,0933,3220,3225,3215,3225,992348
20220718,0934,3225,3230,3225,3230,311545
20220718,0935,3225,3230,3220,3230,553620
20220718,0936,3230,3230,3220,3220,127120
20220718,0937,3220,3235,3215,3230,1190572
20220718,0938,3230,3235,3230,3235,236973
20220718,0939,3235,3240,3230,3235,1346407
20220718,0940,3235,3245,3235,3245,2233007
20220718,0941,3240,3245,3235,3240,1329310
20220718,0942,3240,3240,3230,3235,759720
20220718,0943,3235,3235,3230,3230,178167
20220718,0944,3230,3235,3225,3230,237038
20220718,0945,3235,3240,3230,3240,755384
20220718,0946,3240,3240,3230,3230,233600
20220718,0947,3235,3235,3225,3225,242927
20220718,0948,3230,3240,3230,3235,897863
20220718,0949,3230,3235,3220,3220,668263
20220718,0950,3225,3235,3220,3230,175865
20220718,0951,3230,3235,3230,3230,1269994
20220718,0952,3235,3235,3230,3235,219621
20220718,0953,3235,3240,3230,3240,82937
20220718,0954,3235,3245,3235,3240,1184165
20220718,0955,3240,3240,3235,3235,361272
20220718,0956,3235,3240,3230,3235,260018
20220718,0957,3230,3235,3225,3225,160237
20220718,0958,3230,3230,3225,3225,78708
20220718,0959,3230,3235,3230,3230,248733
20220718,1000,3230,3230,3225,3230,463274
20220718,1001,3225,3230,3220,3220,328980
20220718,1002,3225,3225,3215,3220,864843
20220718,1003,3220,3220,3215,3220,217654
20220718,1004,3220,3220,3215,3220,425401
20220718,1005,3225,3225,3215,3215,172837
20220718,1006,3220,3220,3215,3220,16295
20220718,1007,3215,3225,3215,3225,235269
20220718,1008,3225,3225,3220,3220,219599
20220718,1009,3225,3225,3215,3220,115531
20220718,1010,3220,3220,3210,3215,1995084
20220718,1011,3210,3220,3210,3220,154065
20220718,1012,3220,3220,3215,3215,287622
20220718,1013,3220,3225,3215,3225,65125
20220718,1014,3225,3230,3220,3225,732367
20220718,1015,3225,3225,3220,3225,23605
20220718,1016,3225,3225,3215,3220,544704
20220718,1017,3215,3220,3210,3215,912768
20220718,1018,3215,3215,3205,3210,2193392
20220718,1019,3210,3210,3205,3210,35121
20220718,1020,3210,3210,3200,3205,1878370
20220718,1021,3205,3210,3200,3205,282706
20220718,1022,3210,3210,3205,3210,27114
20220718,1023,3210,3210,3205,3210,766524
20220718,1024,3210,3215,3205,3215,265653
20220718,1025,3210,3210,3205,3210,679525
20220718,1026,3210,3210,3205,3205,605157
20220718,1027,3205,3210,3200,3205,234319
20220718,1028,3205,3210,3205,3210,28512
20220718,1029,3205,3215,3205,3210,581332
20220718,1030,3210,3210,3205,3210,38698
20220718,1031,3205,3215,3205,3210,2032416
20220718,1032,3210,3215,3205,3210,1711424
20220718,1033,3210,3210,3205,3205,463722
20220718,1034,3210,3210,3200,3210,510056
20220718,1035,3205,3205,3195,3200,5393671
20220718,1036,3200,3200,3195,3200,556049
20220718,1037,3200,3205,3195,3200,1765048
20220718,1038,3205,3210,3200,3210,256482
20220718,1039,3210,3210,3200,3210,303819
20220718,1040,3210,3210,3205,3205,591636
20220718,1041,3205,3210,3205,3210,683526
20220718,1042,3210,3215,3205,3205,360901
20220718,1043,3205,3205,3200,3205,14090
20220718,1044,3205,3205,3200,3205,37973
20220718,1045,3205,3205,3200,3205,67226
20220718,1046,3205,3205,3200,3200,811752
20220718,1047,3200,3205,3195,3200,403018
20220718,1048,3195,3200,3195,3195,87287
20220718,1049,3195,3200,3190,3195,3744193
20220718,1050,3195,3200,3190,3195,1098215
20220718,1051,3200,3200,3190,3195,316441
20220718,1052,3195,3195,3190,3195,192634
20220718,1053,3195,3195,3190,3190,272763
20220718,1054,3195,3195,3190,3195,237884
20220718,1055,3195,3195,3190,3190,397195
20220718,1056,3190,3195,3190,3195,1592608
20220718,1057,3195,3195,3185,3190,1925014
20220718,1058,3190,3195,3185,3195,873777
20220718,1059,3195,3195,3185,3190,394577
20220718,1100,3190,3195,3190,3190,99172
20220718,1101,3195,3195,3185,3190,638474
20220718,1102,3190,3190,3185,3190,158721
20220718,1103,3190,3190,3185,3185,1413314
20220718,1104,3185,3190,3180,3185,1039437
20220718,1105,3185,3185,3180,3180,305183
20220718,1106,3185,3185,3180,3185,281458
20220718,1107,3185,3190,3180,3190,1811022
20220718,1108,3190,3190,3185,3190,44161
20220718,1109,3190,3190,3180,3185,659239
20220718,1110,3180,3190,3180,3190,433737
20220718,1111,3190,3190,3185,3185,518981
20220718,1112,3185,3190,3180,3185,198002
20220718,1113,3185,3190,3180,3190,363114
20220718,1114,3190,3190,3185,3190,72128
20220718,1115,3190,3190,3185,3185,21244
20220718,1116,3190,3195,3185,3190,836939
20220718,1117,3195,3195,3185,3190,236634
20220718,1118,3190,3190,3185,3190,130680
20220718,1119,3185,3190,3180,3185,1697381
20220718,1120,3185,3190,3180,3190,358100
20220718,1121,3190,3190,3185,3190,14017
20220718,1122,3185,3190,3185,3190,148198
20220718,1123,3190,3190,3185,3190,37538
20220718,1124,3185,3190,3180,3190,884250
20220718,1125,3190,3190,3185,3185,49958
20220718,1126,3190,3190,3185,3190,24466
20220718,1127,3190,3195,3185,3190,717417
20220718,1128,3190,3195,3190,3195,59442
20220718,1129,3195,3195,3190,3195,113027
20220718,1130,3195,3200,3195,3195,1003086
20220718,1131,3195,3200,3190,3190,129098
20220718,1132,3195,3195,3190,3195,5847
20220718,1133,3195,3195,3195,3195,12245
20220718,1134,3195,3195,3190,3195,8215
20220718,1135,3190,3195,3190,3195,28161
20220718,1136,3190,3195,3190,3190,118537
20220718,1137,3195,3195,3185,3195,781575
20220718,1138,3190,3195,3185,3195,105943
20220718,1139,3195,3195,3185,3190,138251
20220718,1140,3190,3195,3185,3195,182640
20220718,1141,3195,3195,3190,3190,69296
20220718,1142,3195,3195,3190,3190,1470
20220718,1143,3190,3195,3190,3195,39918
20220718,1144,3195,3195,3190,3190,16148
20220718,1145,3190,3195,3190,3190,600754
20220718,1146,3195,3200,3195,3200,231321
20220718,1147,3195,3200,3195,3195,294907
20220718,1148,3195,3195,3190,3195,295165
20220718,1149,3195,3195,3190,3195,15667
20220718,1150,3195,3195,3195,3195,43838
20220718,1151,3190,3195,3190,3190,7553
20220718,1152,3190,3195,3185,3190,532311
20220718,1153,3190,3190,3185,3190,88762
20220718,1154,3190,3190,3185,3190,91386
20220718,1155,3190,3195,3190,3190,1540
20220718,1156,3195,3195,3190,3195,15277
20220718,1157,3195,3195,3190,3195,609186
20220718,1158,3190,3195,3190,3195,11778
20220718,1159,3190,3190,3185,3190,287822
20220718,1200,3190,3190,3185,3185,19633
20220718,1201,3190,3190,3185,3190,10330
20220718,1202,3190,3190,3180,3185,4290279
20220718,1203,3185,3185,3180,3180,405503
20220718,1204,3180,3185,3175,3175,456667
20220718,1205,3180,3180,3175,3175,305137
20220718,1206,3175,3180,3170,3175,658801
20220718,1207,3175,3175,3170,3175,83706
20220718,1208,3175,3175,3170,3175,518269
20220718,1209,3170,3175,3170,3170,952900
20220718,1210,3170,3175,3165,3170,624332
20220718,1211,3170,3175,3170,3175,1510053
20220718,1212,3175,3175,3170,3170,48294
20220718,1213,3170,3175,3170,3170,520650
20220718,1214,3170,3170,3165,3170,942814
20220718,1215,3170,3175,3170,3175,33539
20220718,1216,3175,3175,3165,3170,365878
20220718,1217,3170,3175,3165,3165,223589
20220718,1218,3165,3170,3165,3170,214821
20220718,1219,3170,3170,3165,3170,325240
20220718,1220,3170,3175,3165,3165,306531
20220718,1221,3165,3175,3165,3170,331736
20220718,1222,3170,3170,3165,3170,137640
20220718,1223,3170,3170,3165,3170,62784
20220718,1224,3170,3170,3165,3170,602590
20220718,1225,3170,3170,3165,3170,130339
20220718,1226,3165,3170,3165,3165,135557
20220718,1227,3170,3170,3165,3170,150284
20220718,1228,3170,3170,3160,3165,1003334
20220718,1229,3165,3170,3165,3165,218420
20220718,1230,3165,3170,3160,3165,411789
20220718,1231,3165,3170,3160,3165,255831
20220718,1232,3170,3170,3165,3170,15380
20220718,1233,3170,3170,3165,3170,14284
20220718,1234,3165,3170,3165,3170,13393
20220718,1235,3170,3170,3165,3170,13414
20220718,1236,3170,3170,3165,3165,29070
20220718,1237,3165,3170,3165,3170,72721
20220718,1238,3170,3170,3160,3165,591566
20220718,1239,3165,3165,3160,3165,86000
20220718,1240,3165,3165,3160,3165,215807
20220718,1241,3165,3165,3160,3160,57046
20220718,1242,3160,3165,3160,3165,120748
20220718,1243,3165,3165,3160,3165,76534
20220718,1244,3165,3170,3160,3170,1205096
20220718,1245,3170,3170,3160,3170,191844
20220718,1246,3170,3170,3165,3170,180507
20220718,1247,3170,3170,3165,3165,40276
20220718,1248,3170,3170,3165,3165,33441
20220718,1249,3170,3170,3165,3170,210874
20220718,1250,3170,3170,3165,3170,23677
20220718,1251,3170,3170,3165,3170,89349
20220718,1252,3165,3170,3165,3170,77012
20220718,1253,3165,3170,3165,3165,781760
20220718,1254,3165,3165,3160,3165,128218
20220718,1255,3165,3165,3160,3165,13359
20220718,1256,3165,3165,3160,3165,55641
20220718,1257,3165,3165,3160,3165,23342
20220718,1258,3165,3165,3160,3165,73348
20220718,1259,3165,3170,3160,3160,676054
20220718,1300,3165,3165,3160,3165,263018
20220718,1301,3170,3170,3160,3165,64731
20220718,1302,3165,3165,3160,3165,51315
20220718,1303,3165,3165,3160,3160,47121
20220718,1304,3165,3165,3160,3160,23880
20220718,1305,3165,3165,3160,3160,1754915
20220718,1306,3160,3165,3155,3165,597772
20220718,1307,3165,3165,3160,3165,39518
20220718,1308,3160,3170,3160,3165,465479
20220718,1309,3165,3170,3165,3170,51769
20220718,1310,3165,3170,3165,3170,244092
20220718,1311,3170,3170,3165,3170,25336
20220718,1312,3170,3170,3165,3170,33922
20220718,1313,3170,3170,3165,3170,95766
20220718,1314,3165,3170,3165,3170,766377
20220718,1315,3165,3175,3165,3175,221376
20220718,1316,3170,3175,3170,3170,714000
20220718,1317,3175,3175,3170,3170,274646
20220718,1318,3170,3175,3170,3175,169566
20220718,1319,3170,3175,3170,3170,568656
20220718,1320,3170,3175,3170,3170,121178
20220718,1321,3170,3170,3165,3165,107686
20220718,1322,3170,3170,3165,3170,16014
20220718,1323,3170,3170,3170,3170,20046
20220718,1324,3170,3175,3165,3175,384588
20220718,1325,3175,3175,3170,3175,9699
20220718,1326,3170,3175,3170,3175,26924
20220718,1327,3175,3175,3170,3175,13976
20220718,1328,3175,3175,3170,3175,91240
20220718,1329,3175,3175,3165,3170,559179
20220718,1330,3170,3170,3165,3170,76215
20220718,1331,3170,3170,3165,3165,822711
20220718,1332,3165,3165,3160,3165,261947
20220718,1333,3165,3170,3165,3170,44495
20220718,1334,3165,3175,3165,3170,1592053
20220718,1335,3170,3175,3170,3175,121407
20220718,1336,3175,3175,3170,3175,6362
20220718,1337,3170,3175,3170,3170,303205
20220718,1338,3170,3175,3165,3175,73967
20220718,1339,3170,3175,3170,3175,195771
20220718,1340,3170,3175,3170,3175,6291
20220718,1341,3175,3175,3170,3170,345817
20220718,1342,3170,3175,3170,3175,32559
20220718,1343,3170,3175,3170,3170,13193
20220718,1344,3175,3175,3170,3175,56402
20220718,1345,3175,3175,3170,3170,18672
20220718,1346,3170,3175,3165,3175,436313
20220718,1347,3170,3175,3170,3170,9497
20220718,1348,3175,3175,3170,3170,55878
20220718,1349,3175,3175,3170,3170,7103
20220718,1350,3175,3175,3170,3170,1392
20220718,1351,3175,3175,3170,3175,42284
20220718,1352,3175,3175,3170,3175,81560
20220718,1353,3170,3175,3170,3175,21668
20220718,1354,3170,3175,3170,3170,555713
20220718,1355,3165,3170,3165,3170,48034
20220718,1356,3165,3170,3160,3165,570920
20220718,1357,3165,3165,3160,3165,40687
20220718,1358,3165,3165,3160,3160,1091747
20220718,1359,3160,3160,3155,3160,93550
20220718,1400,3160,3160,3155,3160,147413
20220718,1401,3160,3160,3155,3160,167911
20220718,1402,3160,3165,3160,3165,1014083
20220718,1403,3160,3165,3155,3165,199113
20220718,1404,3165,3170,3160,3165,693438
20220718,1405,3170,3170,3165,3170,212875
20220718,1406,3170,3170,3165,3165,18753
20220718,1407,3170,3175,3165,3170,800874
20220718,1408,3170,3170,3165,3170,93633
20220718,1409,3170,3175,3170,3170,335801
20220718,1410,3170,3175,3165,3175,30368
20220718,1411,3175,3175,3170,3170,222907
20220718,1412,3170,3175,3170,3170,86827
20220718,1413,3170,3175,3165,3170,85361
20220718,1414,3170,3175,3170,3170,46048
20220718,1415,3175,3175,3165,3170,117321
20220718,1416,3170,3170,3165,3170,31612
20220718,1417,3170,3170,3165,3165,940554
20220718,1418,3170,3170,3165,3170,14038
20220718,1419,3165,3170,3165,3170,27415
20220718,1420,3165,3170,3165,3170,2848
20220718,1421,3170,3175,3170,3170,1187187
20220718,1422,3170,3175,3165,3170,175334
20220718,1423,3170,3175,3165,3170,116241
20220718,1424,3170,3170,3170,3170,11216
20220718,1425,3170,3170,3160,3165,360385
20220718,1426,3165,3165,3160,3165,12402
20220718,1427,3165,3165,3160,3165,16981
20220718,1428,3165,3165,3155,3160,941724
20220718,1429,3160,3165,3160,3165,447994
20220718,1430,3165,3165,3160,3160,229800
20220718,1431,3160,3165,3160,3165,92804
20220718,1432,3160,3160,3155,3160,120219
20220718,1433,3160,3165,3155,3165,402409
20220718,1434,3165,3165,3160,3165,18269
20220718,1435,3165,3170,3165,3170,490284
20220718,1436,3165,3170,3165,3170,18449
20220718,1437,3165,3170,3165,3165,185808
20220718,1438,3165,3165,3160,3160,44708
20220718,1439,3165,3165,3155,3160,840129
20220718,1440,3160,3160,3155,3160,134518
20220718,1441,3155,3165,3155,3160,310097
20220718,1442,3160,3165,3160,3160,457694
20220718,1443,3160,3165,3160,3160,164737
20220718,1444,3160,3165,3160,3165,6811
20220718,1445,3165,3165,3160,3160,9531
20220718,1446,3165,3170,3160,3165,773105
20220718,1447,3170,3170,3160,3160,40782
20220718,1448,3160,3165,3160,3165,6122
20220718,1449,3165,3165,3160,3165,63043
20220718,1450,3160,3165,3160,3165,25763
20220718,1451,3165,3165,3160,3165,84654
20220718,1452,3165,3165,3160,3165,426921
20220718,1453,3165,3165,3160,3160,61240
20220718,1454,3160,3170,3160,3170,169198
20220718,1455,3170,3170,3165,3170,30728
20220718,1456,3170,3170,3165,3170,80333
20220718,1457,3170,3175,3165,3170,1992008
20220718,1458,3170,3175,3170,3170,883120
20220718,1459,3170,3170,3165,3170,156347
20220718,1500,3170,3175,3170,3170,178647
20220718,1501,3165,3170,3160,3160,247986
20220718,1502,3165,3170,3165,3170,173834
20220718,1503,3165,3175,3165,3170,693854
20220718,1504,3175,3175,3165,3170,759934
20220718,1505,3170,3170,3165,3170,45285
20220718,1506,3170,3170,3165,3165,40766
20220718,1507,3165,3170,3165,3165,14287
20220718,1508,3170,3170,3160,3165,715168
20220718,1509,3165,3165,3160,3165,251869
20220718,1510,3165,3165,3160,3165,133604
20220718,1511,3160,3165,3160,3160,202669
20220718,1512,3165,3165,3160,3165,334048
20220718,1513,3160,3165,3160,3165,62652
20220718,1514,3165,3165,3160,3160,167147
20220718,1515,3160,3165,3160,3160,161756
20220718,1516,3160,3165,3160,3160,345890
20220718,1517,3165,3165,3155,3160,3472689
20220718,1518,3160,3160,3155,3160,1012607
20220718,1519,3160,3165,3155,3165,835716
20220718,1520,3160,3165,3160,3160,271128
20220718,1530,3160,3160,3160,3160,2417018