날짜,시간,시가,고가,저가,종가,거래량
20220722,0901,3090,3095,3080,3090,4595114
20220722,0902,3090,3095,3070,3075,5147728
20220722,0903,3075,3080,3065,3075,6540883
20220722,0904,3075,3085,3075,3075,1302062
20220722,0905,3080,3085,3075,3080,2350681
20220722,0906,3080,3080,3070,3080,950753
20220722,0907,3080,3090,3080,3085,1477967
20220722,0908,3085,3085,3075,3080,1027301
20220722,0909,3080,3085,3070,3070,821541
20220722,0910,3075,3080,3070,3075,930115
20220722,0911,3080,3085,3075,3080,816914
20220722,0912,3080,3080,3070,3080,1308135
20220722,0913,3080,3080,3070,3070,171769
20220722,0914,3070,3075,3065,3070,1844761
20220722,0915,3070,3075,3065,3065,2587254
20220722,0916,3065,3065,3060,3060,860641
20220722,0917,3060,3065,3055,3060,1489395
20220722,0918,3060,3060,3050,3055,1124540
20220722,0919,3055,3060,3050,3060,1662817
20220722,0920,3060,3060,3055,3060,296259
20220722,0921,3060,3060,3050,3055,730361
20220722,0922,3055,3060,3050,3050,2160446
20220722,0923,3050,3055,3045,3045,292130
20220722,0924,3050,3055,3045,3055,2411809
20220722,0925,3050,3055,3045,3050,466185
20220722,0926,3050,3050,3040,3050,3126753
20220722,0927,3050,3050,3040,3045,764420
20220722,0928,3040,3050,3040,3050,1814199
20220722,0929,3050,3055,3045,3050,955451
20220722,0930,3050,3055,3045,3055,212912
20220722,0931,3055,3055,3045,3050,516225
20220722,0932,3050,3055,3050,3055,181525
20220722,0933,3050,3055,3050,3055,287630
20220722,0934,3055,3060,3055,3060,1529336
20220722,0935,3060,3065,3055,3065,901875
20220722,0936,3065,3070,3060,3070,1092273
20220722,0937,3070,3080,3065,3080,1165487
20220722,0938,3080,3085,3080,3080,1691478
20220722,0939,3080,3085,3080,3080,474380
20220722,0940,3080,3085,3075,3080,1953747
20220722,0941,3080,3090,3075,3085,1439886
20220722,0942,3085,3090,3080,3090,261276
20220722,0943,3090,3090,3085,3090,751782
20220722,0944,3085,3090,3080,3085,303844
20220722,0945,3085,3090,3080,3085,772353
20220722,0946,3085,3090,3080,3085,249302
20220722,0947,3085,3090,3080,3090,1932515
20220722,0948,3090,3090,3080,3085,213447
20220722,0949,3085,3085,3080,3080,346599
20220722,0950,3080,3085,3075,3080,1019693
20220722,0951,3085,3085,3080,3080,494927
20220722,0952,3085,3085,3080,3085,494669
20220722,0953,3085,3085,3075,3080,513079
20220722,0954,3080,3085,3080,3080,415787
20220722,0955,3080,3090,3080,3090,480118
20220722,0956,3085,3090,3085,3090,512013
20220722,0957,3090,3095,3090,3095,1189917
20220722,0958,3095,3095,3090,3095,110945
20220722,0959,3090,3100,3090,3095,1592221
20220722,1000,3095,3095,3090,3095,355686
20220722,1001,3095,3100,3090,3090,1046859
20220722,1002,3090,3095,3090,3090,646729
20220722,1003,3090,3095,3090,3095,305840
20220722,1004,3095,3100,3090,3095,788771
20220722,1005,3100,3100,3095,3100,134049
20220722,1006,3100,3100,3090,3095,1334617
20220722,1007,3095,3095,3090,3095,57937
20220722,1008,3095,3095,3090,3095,25683
20220722,1009,3090,3095,3085,3090,737978
20220722,1010,3090,3095,3090,3095,669029
20220722,1011,3100,3100,3090,3090,359832
20220722,1012,3095,3095,3090,3095,108820
20220722,1013,3095,3100,3090,3095,136553
20220722,1014,3095,3100,3090,3100,292918
20220722,1015,3100,3100,3090,3095,101335
20220722,1016,3095,3100,3090,3095,492232
20220722,1017,3095,3100,3090,3095,198306
20220722,1018,3100,3100,3095,3100,18670
20220722,1019,3095,3100,3095,3100,1544730
20220722,1020,3100,3105,3100,3105,36801
20220722,1021,3100,3105,3100,3105,1229761
20220722,1022,3100,3105,3100,3100,1250060
20220722,1023,3100,3105,3095,3100,158774
20220722,1024,3100,3100,3095,3095,34168
20220722,1025,3100,3100,3090,3095,1044052
20220722,1026,3095,3100,3095,3095,29075
20220722,1027,3100,3105,3095,3105,1023510
20220722,1028,3100,3100,3095,3095,135974
20220722,1029,3095,3100,3095,3095,114950
20220722,1030,3095,3100,3090,3095,474528
20220722,1031,3095,3100,3090,3095,458003
20220722,1032,3095,3095,3090,3090,1116579
20220722,1033,3090,3090,3085,3090,175008
20220722,1034,3090,3090,3085,3085,1048798
20220722,1035,3085,3090,3085,3090,642946
20220722,1036,3085,3090,3085,3090,164704
20220722,1037,3085,3095,3085,3090,925399
20220722,1038,3090,3095,3090,3090,258483
20220722,1039,3090,3090,3080,3085,967226
20220722,1040,3085,3090,3080,3085,593530
20220722,1041,3085,3085,3080,3085,20910
20220722,1042,3080,3085,3075,3080,670731
20220722,1043,3080,3085,3075,3080,307054
20220722,1044,3085,3085,3080,3085,407472
20220722,1045,3085,3090,3080,3085,468351
20220722,1046,3085,3090,3085,3085,38027
20220722,1047,3085,3095,3085,3095,679000
20220722,1048,3090,3095,3090,3095,1187955
20220722,1049,3090,3100,3090,3100,1775941
20220722,1050,3100,3100,3095,3100,904948
20220722,1051,3100,3105,3095,3100,397456
20220722,1052,3100,3105,3100,3105,95859
20220722,1053,3105,3105,3100,3100,289804
20220722,1054,3100,3105,3095,3100,801303
20220722,1055,3095,3100,3095,3100,14438
20220722,1056,3100,3105,3095,3100,1082825
20220722,1057,3100,3100,3095,3095,10107
20220722,1058,3100,3100,3095,3100,37156
20220722,1059,3100,3100,3095,3095,40363
20220722,1100,3100,3105,3095,3100,1092851
20220722,1101,3100,3105,3095,3100,93232
20220722,1102,3095,3100,3095,3095,1826
20220722,1103,3095,3105,3095,3100,479310
20220722,1104,3100,3105,3100,3100,35973
20220722,1105,3100,3100,3095,3100,25743
20220722,1106,3095,3095,3095,3095,362227
20220722,1107,3095,3100,3090,3095,192508
20220722,1108,3095,3100,3095,3095,5503
20220722,1109,3100,3105,3100,3105,674730
20220722,1110,3100,3105,3100,3100,18550
20220722,1111,3100,3110,3100,3105,1379809
20220722,1112,3105,3110,3100,3105,248345
20220722,1113,3105,3110,3100,3100,238831
20220722,1114,3105,3110,3100,3105,348436
20220722,1115,3105,3110,3100,3105,58066
20220722,1116,3105,3110,3105,3105,73459
20220722,1117,3105,3110,3105,3105,384159
20220722,1118,3105,3110,3105,3105,86793
20220722,1119,3105,3105,3100,3105,31387
20220722,1120,3105,3105,3100,3105,18892
20220722,1121,3105,3105,3100,3100,373866
20220722,1122,3100,3105,3100,3105,9878
20220722,1123,3105,3105,3100,3105,6798
20220722,1124,3105,3105,3100,3105,13592
20220722,1125,3105,3105,3100,3105,10475
20220722,1126,3100,3105,3100,3105,119272
20220722,1127,3100,3105,3100,3105,105649
20220722,1128,3100,3105,3100,3105,5473
20220722,1129,3100,3105,3100,3105,6701
20220722,1130,3105,3110,3105,3105,530142
20220722,1131,3105,3110,3100,3110,88541
20220722,1132,3105,3110,3105,3105,54699
20220722,1133,3105,3110,3100,3110,36576
20220722,1134,3110,3110,3105,3110,12546
20220722,1135,3110,3110,3105,3105,258177
20220722,1136,3105,3110,3105,3110,101080
20220722,1137,3110,3110,3105,3105,14676
20220722,1138,3105,3105,3100,3105,242950
20220722,1139,3105,3110,3100,3110,78379
20220722,1140,3110,3115,3105,3110,1430391
20220722,1141,3110,3115,3110,3110,299338
20220722,1142,3110,3110,3105,3105,18827
20220722,1143,3105,3110,3100,3105,1359177
20220722,1144,3105,3110,3100,3105,59295
20220722,1145,3105,3105,3100,3105,16456
20220722,1146,3105,3105,3105,3105,107076
20220722,1147,3105,3105,3105,3105,5138
20220722,1148,3100,3110,3100,3105,171744
20220722,1149,3105,3110,3105,3110,82482
20220722,1150,3110,3110,3105,3105,118594
20220722,1151,3110,3110,3105,3110,1523
20220722,1152,3105,3110,3105,3105,61655
20220722,1153,3105,3105,3100,3105,26543
20220722,1154,3105,3105,3100,3105,19931
20220722,1155,3105,3105,3100,3105,17645
20220722,1156,3105,3105,3100,3105,11829
20220722,1157,3105,3105,3105,3105,1989
20220722,1158,3105,3105,3100,3105,137060
20220722,1159,3100,3105,3100,3105,51557
20220722,1200,3105,3105,3100,3105,6240
20220722,1201,3100,3105,3100,3100,166226
20220722,1202,3105,3105,3095,3100,619022
20220722,1203,3100,3105,3100,3105,91388
20220722,1204,3105,3105,3100,3100,113355
20220722,1205,3100,3100,3095,3100,15315
20220722,1206,3100,3100,3095,3100,5235
20220722,1207,3100,3100,3095,3100,4938
20220722,1208,3100,3105,3095,3100,570045
20220722,1209,3100,3100,3095,3095,1034728
20220722,1210,3095,3100,3095,3100,138112
20220722,1211,3100,3100,3095,3100,141389
20220722,1212,3100,3100,3095,3095,118096
20220722,1213,3100,3100,3095,3100,18964
20220722,1214,3095,3100,3095,3100,4853
20220722,1215,3095,3100,3095,3100,9995
20220722,1216,3095,3100,3095,3100,775108
20220722,1217,3100,3100,3095,3100,12446
20220722,1218,3100,3100,3100,3100,58230
20220722,1219,3100,3105,3100,3105,400010
20220722,1220,3105,3105,3100,3100,67956
20220722,1221,3105,3105,3100,3105,5425
20220722,1222,3100,3105,3100,3105,2460
20220722,1223,3100,3105,3095,3100,221428
20220722,1224,3100,3105,3095,3100,205864
20220722,1225,3105,3105,3100,3105,10735
20220722,1226,3105,3105,3100,3100,255877
20220722,1227,3095,3100,3095,3095,15808
20220722,1228,3100,3100,3095,3100,5502
20220722,1229,3100,3100,3095,3095,1064070
20220722,1230,3095,3100,3095,3095,94776
20220722,1231,3100,3100,3090,3095,17566
20220722,1232,3095,3095,3090,3095,141698
20220722,1233,3095,3095,3090,3095,17405
20220722,1234,3095,3100,3095,3095,510341
20220722,1235,3095,3095,3090,3095,148107
20220722,1236,3095,3095,3095,3095,15647
20220722,1237,3095,3095,3090,3095,145541
20220722,1238,3095,3095,3090,3090,223010
20220722,1239,3095,3095,3090,3095,199085
20220722,1240,3090,3095,3090,3095,32860
20220722,1241,3095,3095,3090,3095,1234082
20220722,1242,3095,3095,3090,3095,21283
20220722,1243,3095,3095,3090,3090,75522
20220722,1244,3090,3095,3090,3090,33523
20220722,1245,3090,3095,3090,3090,80490
20220722,1246,3095,3095,3090,3095,82271
20220722,1247,3095,3095,3090,3090,1253482
20220722,1248,3090,3095,3090,3090,20661
20220722,1249,3095,3095,3090,3090,26069
20220722,1250,3090,3095,3090,3095,5377
20220722,1251,3095,3095,3090,3095,50807
20220722,1252,3095,3095,3090,3090,34596
20220722,1253,3095,3095,3090,3090,35056
20220722,1254,3095,3095,3090,3095,4988
20220722,1255,3090,3095,3090,3095,4498
20220722,1256,3095,3095,3090,3090,38525
20220722,1257,3095,3095,3085,3090,1340443
20220722,1258,3090,3090,3085,3090,159099
20220722,1259,3090,3090,3085,3090,12672
20220722,1300,3090,3090,3085,3085,4314
20220722,1301,3090,3090,3085,3090,462215
20220722,1302,3090,3090,3085,3085,756728
20220722,1303,3090,3090,3090,3090,2746
20220722,1304,3090,3090,3085,3090,10283
20220722,1305,3090,3090,3085,3090,8831
20220722,1306,3090,3090,3085,3090,44140
20220722,1307,3090,3090,3085,3085,697948
20220722,1308,3085,3090,3080,3085,92112
20220722,1309,3085,3090,3080,3085,881813
20220722,1310,3085,3085,3080,3085,121236
20220722,1311,3085,3085,3085,3085,516551
20220722,1312,3085,3090,3080,3090,1392574
20220722,1313,3090,3090,3085,3085,325891
20220722,1314,3085,3090,3085,3090,59040
20220722,1315,3085,3090,3085,3090,6360
20220722,1316,3085,3090,3085,3090,9624
20220722,1317,3090,3090,3090,3090,13727
20220722,1318,3090,3090,3085,3090,4985
20220722,1319,3090,3090,3085,3090,1235
20220722,1320,3090,3090,3085,3085,13855
20220722,1321,3085,3090,3085,3085,512668
20220722,1322,3085,3090,3085,3090,515553
20220722,1323,3090,3090,3090,3090,3326
20220722,1324,3090,3090,3090,3090,12988
20220722,1325,3090,3090,3085,3085,337749
20220722,1326,3085,3085,3080,3085,118897
20220722,1327,3085,3085,3080,3085,109441
20220722,1328,3085,3090,3085,3090,161782
20220722,1329,3090,3090,3085,3090,4313
20220722,1330,3090,3090,3085,3085,4118
20220722,1331,3085,3085,3085,3085,164861
20220722,1332,3085,3095,3085,3090,1045066
20220722,1333,3090,3090,3085,3090,18749
20220722,1334,3090,3090,3090,3090,21896
20220722,1335,3090,3090,3085,3090,20830
20220722,1336,3090,3090,3090,3090,61333
20220722,1337,3090,3090,3085,3090,36434
20220722,1338,3090,3090,3085,3085,1678260
20220722,1339,3085,3090,3080,3090,523153
20220722,1340,3085,3090,3085,3085,376793
20220722,1341,3090,3095,3090,3095,463655
20220722,1342,3095,3095,3090,3090,2151
20220722,1343,3095,3095,3090,3095,11187
20220722,1344,3090,3095,3090,3090,32013
20220722,1345,3095,3095,3090,3090,2830
20220722,1346,3095,3095,3090,3095,129523
20220722,1347,3095,3095,3095,3095,966832
20220722,1348,3095,3095,3095,3095,366944
20220722,1349,3095,3100,3095,3095,232830
20220722,1350,3095,3095,3090,3095,107955
20220722,1351,3095,3100,3095,3095,232242
20220722,1352,3095,3100,3090,3095,114131
20220722,1353,3100,3100,3095,3095,954526
20220722,1354,3095,3095,3090,3095,14858
20220722,1355,3095,3095,3090,3095,75621
20220722,1356,3095,3095,3095,3095,125980
20220722,1357,3095,3095,3090,3095,9491
20220722,1358,3090,3095,3090,3095,50131
20220722,1359,3095,3095,3090,3095,109905
20220722,1400,3095,3095,3095,3095,32715
20220722,1401,3095,3100,3095,3095,379363
20220722,1402,3095,3100,3090,3095,255430
20220722,1403,3095,3095,3090,3095,3677
20220722,1404,3095,3095,3090,3095,3514
20220722,1405,3095,3095,3090,3095,3705
20220722,1406,3095,3095,3090,3095,3103
20220722,1407,3095,3095,3095,3095,17948
20220722,1408,3095,3100,3095,3100,420118
20220722,1409,3100,3100,3100,3100,5087
20220722,1410,3100,3105,3100,3105,1121377
20220722,1411,3105,3105,3100,3105,7651
20220722,1412,3105,3115,3105,3105,4528420
20220722,1413,3110,3115,3110,3110,2515436
20220722,1414,3110,3115,3105,3110,622126
20220722,1415,3110,3110,3105,3110,21065
20220722,1416,3105,3110,3105,3110,1321451
20220722,1417,3110,3110,3105,3105,179543
20220722,1418,3105,3105,3100,3105,198281
20220722,1419,3105,3105,3100,3100,196870
20220722,1420,3100,3105,3100,3105,8080
20220722,1421,3105,3105,3100,3105,6237
20220722,1422,3105,3105,3100,3105,8076
20220722,1423,3100,3105,3100,3105,5990
20220722,1424,3105,3105,3100,3100,585533
20220722,1425,3100,3105,3095,3100,548759
20220722,1426,3100,3100,3095,3095,36380
20220722,1427,3095,3100,3095,3100,5344
20220722,1428,3100,3100,3095,3100,133004
20220722,1429,3100,3100,3095,3100,15990
20220722,1430,3100,3100,3090,3095,1238315
20220722,1431,3095,3100,3095,3095,260755
20220722,1432,3100,3105,3095,3100,315142
20220722,1433,3105,3105,3100,3105,180761
20220722,1434,3105,3105,3100,3105,849001
20220722,1435,3100,3105,3095,3100,384820
20220722,1436,3100,3100,3100,3100,980769
20220722,1437,3105,3105,3100,3100,96811
20220722,1438,3100,3100,3100,3100,295197
20220722,1439,3100,3100,3100,3100,101178
20220722,1440,3100,3105,3100,3100,10924
20220722,1441,3100,3105,3100,3105,551162
20220722,1442,3105,3110,3100,3105,154220
20220722,1443,3105,3110,3105,3105,250642
20220722,1444,3100,3105,3100,3105,18239
20220722,1445,3100,3105,3100,3100,161242
20220722,1446,3105,3110,3100,3105,135815
20220722,1447,3105,3105,3100,3105,6968
20220722,1448,3105,3105,3100,3105,56245
20220722,1449,3105,3110,3100,3110,447246
20220722,1450,3110,3110,3105,3110,87125
20220722,1451,3105,3110,3105,3110,465452
20220722,1452,3110,3110,3105,3110,40950
20220722,1453,3105,3110,3105,3110,18912
20220722,1454,3110,3110,3105,3110,119642
20220722,1455,3105,3110,3105,3110,44251
20220722,1456,3110,3115,3110,3110,1670111
20220722,1457,3110,3115,3105,3110,782414
20220722,1458,3110,3110,3105,3110,59814
20220722,1459,3110,3115,3105,3110,284898
20220722,1500,3105,3115,3105,3110,497725
20220722,1501,3110,3110,3105,3110,248957
20220722,1502,3110,3110,3100,3105,787236
20220722,1503,3105,3105,3100,3105,108915
20220722,1504,3105,3110,3100,3105,389888
20220722,1505,3105,3110,3105,3105,36891
20220722,1506,3105,3110,3105,3105,85034
20220722,1507,3105,3110,3105,3105,250591
20220722,1508,3105,3110,3105,3110,13185
20220722,1509,3110,3110,3105,3110,55454
20220722,1510,3105,3110,3105,3110,249269
20220722,1511,3105,3110,3105,3110,44956
20220722,1512,3110,3110,3105,3110,29408
20220722,1513,3110,3110,3105,3105,663395
20220722,1514,3105,3105,3100,3105,414256
20220722,1515,3100,3105,3100,3105,348076
20220722,1516,3105,3110,3100,3105,360477
20220722,1517,3105,3105,3105,3105,61397
20220722,1518,3105,3105,3100,3105,34494
20220722,1519,3100,3105,3100,3105,122041
20220722,1520,3105,3105,3100,3105,289013
20220722,1530,3105,3105,3105,3105,2155266