날짜,시간,시가,고가,저가,종가,거래량
20220705,0901,3325,3335,3315,3330,7686490
20220705,0902,3330,3355,3330,3350,4510345
20220705,0903,3345,3350,3335,3340,3289530
20220705,0904,3340,3360,3340,3355,2299305
20220705,0905,3355,3355,3345,3350,829907
20220705,0906,3355,3360,3345,3360,1425515
20220705,0907,3360,3365,3355,3360,976663
20220705,0908,3360,3360,3345,3350,2081527
20220705,0909,3350,3350,3340,3345,947425
20220705,0910,3345,3360,3340,3350,1057396
20220705,0911,3355,3355,3345,3350,398760
20220705,0912,3350,3350,3335,3340,1682466
20220705,0913,3335,3340,3325,3330,2802521
20220705,0914,3330,3340,3320,3325,2117396
20220705,0915,3325,3340,3325,3340,1151791
20220705,0916,3340,3345,3335,3345,1568399
20220705,0917,3345,3350,3340,3350,533113
20220705,0918,3350,3350,3340,3345,1074046
20220705,0919,3345,3350,3340,3350,743224
20220705,0920,3350,3350,3335,3340,632546
20220705,0921,3340,3340,3330,3330,865401
20220705,0922,3330,3335,3320,3330,2048368
20220705,0923,3330,3335,3320,3325,2020810
20220705,0924,3325,3330,3320,3320,1727959
20220705,0925,3320,3330,3315,3325,1498933
20220705,0926,3325,3330,3320,3320,1173768
20220705,0927,3325,3330,3320,3325,1309866
20220705,0928,3325,3330,3315,3315,706718
20220705,0929,3315,3320,3305,3310,5568559
20220705,0930,3310,3315,3300,3305,2568443
20220705,0931,3305,3305,3295,3305,2445698
20220705,0932,3305,3310,3300,3305,530338
20220705,0933,3300,3305,3290,3295,1881414
20220705,0934,3290,3295,3285,3290,2114891
20220705,0935,3290,3295,3285,3290,3928899
20220705,0936,3290,3300,3285,3295,1393122
20220705,0937,3290,3300,3290,3295,1210934
20220705,0938,3295,3295,3285,3290,1132232
20220705,0939,3290,3290,3280,3290,1365334
20220705,0940,3295,3300,3290,3295,550447
20220705,0941,3295,3305,3290,3300,1615435
20220705,0942,3300,3305,3295,3295,641869
20220705,0943,3295,3295,3285,3285,680892
20220705,0944,3285,3295,3285,3295,794036
20220705,0945,3295,3295,3285,3290,208977
20220705,0946,3290,3295,3275,3275,3290849
20220705,0947,3275,3280,3270,3270,2582538
20220705,0948,3270,3275,3265,3270,1590037
20220705,0949,3270,3280,3270,3275,1321223
20220705,0950,3280,3280,3270,3275,2471288
20220705,0951,3270,3275,3265,3265,2032851
20220705,0952,3270,3270,3265,3265,1299224
20220705,0953,3265,3265,3260,3265,237228
20220705,0954,3260,3275,3260,3275,1076939
20220705,0955,3270,3275,3265,3275,492635
20220705,0956,3270,3280,3270,3275,583577
20220705,0957,3275,3280,3270,3275,414283
20220705,0958,3275,3275,3265,3270,519026
20220705,0959,3270,3280,3270,3275,464206
20220705,1000,3275,3280,3270,3280,193626
20220705,1001,3275,3280,3270,3280,930165
20220705,1002,3275,3280,3270,3275,176485
20220705,1003,3275,3275,3265,3275,623577
20220705,1004,3270,3280,3270,3275,338769
20220705,1005,3275,3280,3275,3280,779996
20220705,1006,3280,3285,3270,3275,670034
20220705,1007,3275,3275,3265,3270,692687
20220705,1008,3270,3270,3265,3265,69541
20220705,1009,3270,3275,3265,3275,300319
20220705,1010,3270,3280,3265,3275,560297
20220705,1011,3275,3280,3270,3280,614564
20220705,1012,3280,3285,3275,3285,411843
20220705,1013,3285,3290,3280,3280,1262078
20220705,1014,3285,3290,3280,3290,413920
20220705,1015,3285,3290,3280,3290,393212
20220705,1016,3290,3295,3285,3295,1470687
20220705,1017,3290,3295,3290,3290,252828
20220705,1018,3290,3290,3285,3290,239274
20220705,1019,3285,3290,3280,3285,511896
20220705,1020,3285,3295,3280,3295,883066
20220705,1021,3295,3300,3290,3290,1636207
20220705,1022,3295,3295,3290,3295,374088
20220705,1023,3290,3305,3290,3300,1539930
20220705,1024,3305,3305,3300,3300,557466
20220705,1025,3295,3300,3290,3295,171433
20220705,1026,3295,3295,3290,3295,621003
20220705,1027,3290,3295,3290,3295,679340
20220705,1028,3295,3295,3290,3290,16579
20220705,1029,3290,3295,3290,3295,127853
20220705,1030,3290,3295,3285,3290,547704
20220705,1031,3285,3285,3280,3285,800336
20220705,1032,3280,3285,3270,3280,1539304
20220705,1033,3280,3280,3275,3275,477054
20220705,1034,3275,3280,3270,3270,570213
20220705,1035,3275,3280,3270,3280,678911
20220705,1036,3280,3280,3275,3280,147672
20220705,1037,3280,3280,3275,3275,482353
20220705,1038,3275,3280,3270,3275,41032
20220705,1039,3275,3280,3270,3275,196253
20220705,1040,3270,3275,3270,3275,287049
20220705,1041,3275,3280,3270,3270,259592
20220705,1042,3270,3275,3270,3275,71243
20220705,1043,3270,3280,3270,3275,435245
20220705,1044,3275,3275,3270,3275,222711
20220705,1045,3275,3275,3270,3270,1587731
20220705,1046,3270,3275,3265,3270,925155
20220705,1047,3270,3275,3265,3275,349572
20220705,1048,3275,3275,3270,3275,10111
20220705,1049,3275,3280,3275,3280,382177
20220705,1050,3280,3285,3275,3280,477565
20220705,1051,3280,3280,3275,3280,142106
20220705,1052,3280,3285,3280,3285,70930
20220705,1053,3285,3285,3280,3285,300459
20220705,1054,3280,3285,3275,3280,419724
20220705,1055,3280,3290,3280,3285,596800
20220705,1056,3285,3285,3280,3285,253281
20220705,1057,3285,3285,3280,3280,208195
20220705,1058,3280,3280,3275,3280,224091
20220705,1059,3280,3280,3275,3280,41960
20220705,1100,3280,3280,3275,3280,8023
20220705,1101,3280,3285,3275,3280,296372
20220705,1102,3280,3285,3275,3280,504776
20220705,1103,3280,3290,3280,3285,909771
20220705,1104,3285,3290,3280,3280,112756
20220705,1105,3280,3285,3280,3280,225984
20220705,1106,3280,3285,3280,3280,505607
20220705,1107,3285,3285,3280,3280,53600
20220705,1108,3280,3285,3280,3280,87176
20220705,1109,3280,3280,3275,3275,263845
20220705,1110,3275,3280,3270,3270,98582
20220705,1111,3270,3275,3270,3270,1339265
20220705,1112,3275,3275,3265,3270,677889
20220705,1113,3270,3270,3265,3270,157290
20220705,1114,3270,3275,3270,3270,430979
20220705,1115,3270,3275,3265,3275,227381
20220705,1116,3270,3275,3270,3270,8742
20220705,1117,3275,3275,3270,3270,415163
20220705,1118,3270,3270,3265,3270,27521
20220705,1119,3270,3270,3265,3265,109299
20220705,1120,3270,3275,3265,3275,132777
20220705,1121,3275,3280,3270,3275,771262
20220705,1122,3275,3280,3275,3280,13092
20220705,1123,3280,3280,3275,3280,461503
20220705,1124,3280,3285,3280,3285,20543
20220705,1125,3285,3290,3280,3285,1278473
20220705,1126,3285,3290,3285,3290,317364
20220705,1127,3290,3290,3285,3285,217517
20220705,1128,3290,3295,3285,3295,886335
20220705,1129,3290,3300,3290,3300,607214
20220705,1130,3300,3300,3295,3295,415392
20220705,1131,3300,3300,3295,3300,292850
20220705,1132,3300,3300,3295,3300,1365430
20220705,1133,3300,3305,3300,3300,176662
20220705,1134,3300,3305,3300,3305,202985
20220705,1135,3305,3315,3305,3315,1961997
20220705,1136,3315,3315,3305,3310,2394520
20220705,1137,3315,3320,3310,3315,1983111
20220705,1138,3315,3320,3310,3315,601823
20220705,1139,3315,3320,3310,3320,805454
20220705,1140,3315,3320,3315,3315,332548
20220705,1141,3315,3320,3310,3310,540761
20220705,1142,3310,3315,3305,3305,515231
20220705,1143,3310,3315,3305,3310,651757
20220705,1144,3310,3315,3305,3310,1019765
20220705,1145,3310,3315,3305,3310,288119
20220705,1146,3310,3315,3305,3310,39431
20220705,1147,3310,3310,3305,3310,143219
20220705,1148,3310,3315,3310,3315,115761
20220705,1149,3315,3320,3315,3320,569085
20220705,1150,3320,3325,3315,3325,604474
20220705,1151,3325,3325,3315,3320,529642
20220705,1152,3320,3325,3315,3320,316335
20220705,1153,3320,3325,3315,3325,408840
20220705,1154,3325,3325,3315,3320,210910
20220705,1155,3320,3325,3315,3320,444418
20220705,1156,3325,3330,3320,3325,2446943
20220705,1157,3325,3330,3320,3330,599459
20220705,1158,3325,3335,3325,3330,1241475
20220705,1159,3330,3330,3325,3330,178956
20220705,1200,3330,3330,3325,3330,91056
20220705,1201,3325,3335,3325,3330,646344
20220705,1202,3330,3335,3325,3325,473663
20220705,1203,3330,3330,3325,3330,293665
20220705,1204,3330,3330,3325,3325,227049
20220705,1205,3325,3330,3325,3330,70008
20220705,1206,3330,3330,3325,3330,1690011
20220705,1207,3330,3335,3325,3330,320951
20220705,1208,3330,3335,3330,3330,153409
20220705,1209,3330,3340,3330,3335,1159252
20220705,1210,3340,3340,3330,3335,414735
20220705,1211,3335,3335,3325,3330,462232
20220705,1212,3330,3335,3325,3330,37908
20220705,1213,3330,3335,3330,3335,1146923
20220705,1214,3330,3340,3330,3335,209207
20220705,1215,3335,3335,3330,3335,481759
20220705,1216,3330,3330,3330,3330,123778
20220705,1217,3330,3335,3325,3325,558804
20220705,1218,3330,3330,3320,3320,722795
20220705,1219,3325,3325,3320,3325,314861
20220705,1220,3325,3325,3320,3325,1070807
20220705,1221,3320,3325,3315,3315,482646
20220705,1222,3315,3320,3315,3315,141293
20220705,1223,3315,3320,3315,3315,331423
20220705,1224,3320,3320,3315,3315,442731
20220705,1225,3315,3325,3315,3320,397319
20220705,1226,3320,3320,3315,3320,94572
20220705,1227,3325,3325,3320,3325,35923
20220705,1228,3325,3325,3320,3325,423022
20220705,1229,3325,3330,3320,3325,59175
20220705,1230,3330,3330,3320,3325,101190
20220705,1231,3325,3330,3325,3330,61265
20220705,1232,3330,3330,3325,3330,45212
20220705,1233,3330,3330,3325,3330,1124924
20220705,1234,3330,3330,3320,3325,233909
20220705,1235,3325,3325,3320,3320,129793
20220705,1236,3320,3325,3315,3320,782720
20220705,1237,3320,3325,3315,3315,845352
20220705,1238,3315,3320,3310,3320,968816
20220705,1239,3315,3320,3315,3320,159656
20220705,1240,3320,3325,3320,3320,126423
20220705,1241,3320,3325,3320,3320,222471
20220705,1242,3320,3325,3320,3320,115087
20220705,1243,3320,3325,3315,3320,125639
20220705,1244,3320,3320,3315,3315,306891
20220705,1245,3315,3320,3315,3320,48071
20220705,1246,3320,3320,3315,3320,46396
20220705,1247,3315,3320,3315,3320,40714
20220705,1248,3320,3320,3315,3315,10929
20220705,1249,3315,3315,3310,3315,153757
20220705,1250,3315,3315,3310,3310,647913
20220705,1251,3310,3315,3310,3310,1521440
20220705,1252,3310,3310,3305,3310,495459
20220705,1253,3310,3315,3310,3315,169014
20220705,1254,3310,3315,3310,3315,42224
20220705,1255,3315,3320,3315,3320,656686
20220705,1256,3320,3320,3315,3320,139242
20220705,1257,3320,3320,3315,3320,86442
20220705,1258,3320,3325,3320,3320,625215
20220705,1259,3325,3325,3320,3320,94077
20220705,1300,3320,3325,3320,3320,29727
20220705,1301,3325,3325,3320,3320,137386
20220705,1302,3320,3325,3320,3320,72567
20220705,1303,3320,3330,3320,3325,570372
20220705,1304,3330,3330,3325,3325,242557
20220705,1305,3325,3330,3320,3330,431806
20220705,1306,3330,3330,3325,3330,148622
20220705,1307,3330,3330,3325,3330,108135
20220705,1308,3330,3335,3325,3335,996627
20220705,1309,3330,3335,3325,3330,1177916
20220705,1310,3330,3335,3325,3330,319505
20220705,1311,3330,3330,3325,3330,52619
20220705,1312,3330,3330,3325,3325,251622
20220705,1313,3325,3330,3320,3330,111671
20220705,1314,3325,3325,3320,3325,81594
20220705,1315,3325,3325,3320,3320,17324
20220705,1316,3320,3325,3315,3315,508679
20220705,1317,3320,3320,3315,3320,311425
20220705,1318,3320,3325,3320,3325,45022
20220705,1319,3325,3325,3320,3320,7346
20220705,1320,3320,3325,3315,3320,231102
20220705,1321,3320,3325,3315,3320,61030
20220705,1322,3315,3320,3315,3315,593699
20220705,1323,3320,3320,3315,3320,373847
20220705,1324,3320,3325,3320,3320,474916
20220705,1325,3320,3325,3320,3325,472038
20220705,1326,3325,3325,3320,3325,20809
20220705,1327,3325,3325,3320,3325,9504
20220705,1328,3320,3325,3320,3320,57656
20220705,1329,3325,3325,3320,3325,762
20220705,1330,3320,3325,3320,3320,269533
20220705,1331,3320,3325,3320,3320,343384
20220705,1332,3320,3320,3315,3320,201765
20220705,1333,3320,3320,3315,3315,72848
20220705,1334,3315,3315,3310,3315,1025295
20220705,1335,3315,3315,3305,3310,263220
20220705,1336,3310,3310,3305,3305,68539
20220705,1337,3305,3310,3305,3305,96073
20220705,1338,3310,3315,3305,3310,1122579
20220705,1339,3310,3315,3305,3310,85545
20220705,1340,3310,3310,3305,3310,46276
20220705,1341,3310,3310,3305,3305,47345
20220705,1342,3305,3310,3305,3310,15364
20220705,1343,3310,3310,3305,3305,621869
20220705,1344,3305,3310,3305,3305,526664
20220705,1345,3305,3305,3305,3305,383200
20220705,1346,3310,3310,3310,3310,4260
20220705,1347,3305,3310,3300,3305,286890
20220705,1348,3305,3310,3300,3310,138300
20220705,1349,3310,3315,3305,3315,281824
20220705,1350,3315,3315,3310,3310,45479
20220705,1351,3310,3315,3310,3310,157945
20220705,1352,3310,3315,3310,3315,658450
20220705,1353,3310,3315,3310,3315,57898
20220705,1354,3310,3315,3310,3310,63995
20220705,1355,3310,3315,3310,3315,21693
20220705,1356,3315,3315,3310,3315,286376
20220705,1357,3310,3310,3310,3310,120885
20220705,1358,3310,3310,3305,3310,70613
20220705,1359,3310,3315,3310,3315,14361
20220705,1400,3315,3315,3310,3310,421861
20220705,1401,3305,3310,3305,3305,294446
20220705,1402,3305,3305,3300,3300,434510
20220705,1403,3300,3305,3295,3295,1036280
20220705,1404,3295,3305,3295,3295,450688
20220705,1405,3295,3300,3295,3300,255592
20220705,1406,3300,3305,3300,3305,315798
20220705,1407,3300,3305,3295,3300,125580
20220705,1408,3300,3300,3295,3300,194722
20220705,1409,3300,3300,3295,3295,49309
20220705,1410,3300,3300,3295,3295,50844
20220705,1411,3295,3300,3295,3295,103635
20220705,1412,3300,3300,3290,3295,785201
20220705,1413,3295,3295,3290,3295,277570
20220705,1414,3295,3295,3290,3290,137266
20220705,1415,3290,3300,3290,3300,385848
20220705,1416,3300,3305,3295,3300,285888
20220705,1417,3300,3305,3300,3305,95418
20220705,1418,3300,3305,3295,3300,185627
20220705,1419,3300,3305,3300,3305,89933
20220705,1420,3305,3305,3305,3305,388479
20220705,1421,3305,3305,3300,3305,5536
20220705,1422,3305,3305,3300,3300,13366
20220705,1423,3300,3305,3300,3305,6202
20220705,1424,3300,3305,3295,3305,638225
20220705,1425,3305,3305,3300,3300,123304
20220705,1426,3300,3305,3295,3300,111828
20220705,1427,3295,3305,3295,3305,85561
20220705,1428,3305,3305,3295,3300,415176
20220705,1429,3295,3300,3295,3295,25800
20220705,1430,3295,3300,3290,3290,518184
20220705,1431,3290,3300,3290,3295,256250
20220705,1432,3295,3295,3285,3290,1069228
20220705,1433,3290,3295,3285,3290,123492
20220705,1434,3290,3295,3285,3295,447482
20220705,1435,3290,3295,3285,3290,191444
20220705,1436,3290,3290,3280,3285,1050004
20220705,1437,3285,3285,3280,3285,99554
20220705,1438,3285,3285,3280,3285,95008
20220705,1439,3285,3290,3280,3285,1671677
20220705,1440,3290,3290,3285,3290,122220
20220705,1441,3290,3295,3290,3295,890187
20220705,1442,3295,3300,3295,3300,115502
20220705,1443,3295,3300,3290,3295,531694
20220705,1444,3295,3300,3290,3290,207255
20220705,1445,3295,3295,3290,3290,272279
20220705,1446,3290,3295,3285,3290,58046
20220705,1447,3295,3295,3290,3295,35060
20220705,1448,3295,3295,3290,3295,368733
20220705,1449,3290,3290,3285,3290,24026
20220705,1450,3290,3290,3280,3285,413197
20220705,1451,3280,3290,3280,3290,287183
20220705,1452,3285,3290,3280,3285,248608
20220705,1453,3285,3290,3280,3280,568124
20220705,1454,3285,3290,3285,3285,1373713
20220705,1455,3290,3290,3285,3290,29699
20220705,1456,3290,3290,3280,3285,378110
20220705,1457,3285,3285,3280,3285,18713
20220705,1458,3285,3290,3280,3285,308441
20220705,1459,3285,3290,3280,3290,40560
20220705,1500,3285,3290,3280,3285,59953
20220705,1501,3285,3290,3280,3290,295881
20220705,1502,3290,3295,3285,3290,1272018
20220705,1503,3290,3295,3285,3290,186283
20220705,1504,3295,3300,3295,3300,1116038
20220705,1505,3300,3300,3295,3295,339032
20220705,1506,3300,3300,3295,3300,776502
20220705,1507,3300,3305,3295,3300,211845
20220705,1508,3300,3300,3290,3295,433429
20220705,1509,3295,3300,3290,3295,269593
20220705,1510,3295,3295,3290,3295,41715
20220705,1511,3295,3295,3290,3295,453619
20220705,1512,3295,3295,3290,3290,48587
20220705,1513,3290,3295,3290,3295,130846
20220705,1514,3290,3295,3290,3295,184284
20220705,1515,3290,3295,3290,3295,329606
20220705,1516,3290,3295,3290,3295,1154967
20220705,1517,3295,3295,3290,3295,456679
20220705,1518,3295,3295,3290,3295,40396
20220705,1519,3295,3295,3290,3290,76783
20220705,1520,3295,3295,3290,3295,1022233
20220705,1530,3285,3285,3285,3285,2411570