날짜,시간,시가,고가,저가,종가,거래량
20220721,0901,15100,15110,15050,15085,597079
20220721,0902,15085,15130,15050,15120,473541
20220721,0903,15125,15125,15085,15085,314191
20220721,0904,15085,15115,15080,15095,228462
20220721,0905,15090,15125,15085,15120,248124
20220721,0906,15125,15160,15110,15150,419783
20220721,0907,15150,15185,15130,15185,214762
20220721,0908,15185,15190,15160,15170,274494
20220721,0909,15170,15185,15155,15180,259255
20220721,0910,15180,15185,15155,15160,123105
20220721,0911,15160,15165,15130,15140,131322
20220721,0912,15145,15155,15130,15150,196793
20220721,0913,15155,15180,15155,15170,536255
20220721,0914,15170,15175,15145,15155,149828
20220721,0915,15160,15170,15140,15160,84035
20220721,0916,15160,15165,15140,15140,64523
20220721,0917,15140,15140,15110,15115,128177
20220721,0918,15110,15125,15100,15105,119247
20220721,0919,15100,15120,15095,15115,167795
20220721,0920,15115,15125,15105,15115,199117
20220721,0921,15115,15145,15115,15145,246104
20220721,0922,15140,15155,15130,15135,231571
20220721,0923,15135,15165,15130,15160,232000
20220721,0924,15160,15175,15155,15170,173303
20220721,0925,15170,15185,15155,15180,117666
20220721,0926,15180,15185,15160,15175,116218
20220721,0927,15180,15190,15175,15185,130700
20220721,0928,15185,15185,15160,15165,95177
20220721,0929,15165,15190,15165,15180,55934
20220721,0930,15180,15185,15165,15175,81457
20220721,0931,15180,15195,15175,15185,185483
20220721,0932,15190,15190,15170,15170,167123
20220721,0933,15175,15180,15160,15165,35758
20220721,0934,15160,15165,15145,15150,173796
20220721,0935,15145,15165,15145,15155,36063
20220721,0936,15155,15170,15140,15165,97690
20220721,0937,15165,15175,15165,15170,41420
20220721,0938,15170,15170,15165,15170,62572
20220721,0939,15170,15180,15170,15175,50486
20220721,0940,15175,15180,15165,15170,55762
20220721,0941,15170,15185,15170,15180,119230
20220721,0942,15180,15190,15170,15170,72439
20220721,0943,15170,15170,15150,15150,109067
20220721,0944,15155,15165,15155,15160,32568
20220721,0945,15165,15170,15155,15170,25703
20220721,0946,15170,15210,15170,15205,320076
20220721,0947,15205,15210,15200,15210,201483
20220721,0948,15210,15220,15205,15220,107531
20220721,0949,15220,15220,15210,15215,88070
20220721,0950,15220,15235,15210,15230,183895
20220721,0951,15225,15250,15220,15240,191729
20220721,0952,15240,15260,15235,15250,263457
20220721,0953,15250,15255,15240,15245,200497
20220721,0954,15240,15250,15235,15245,52826
20220721,0955,15240,15250,15235,15240,36872
20220721,0956,15245,15255,15235,15235,131247
20220721,0957,15240,15245,15230,15235,41198
20220721,0958,15240,15240,15220,15235,61432
20220721,0959,15235,15245,15230,15235,89449
20220721,1000,15235,15240,15225,15230,38665
20220721,1001,15225,15230,15210,15220,115605
20220721,1002,15220,15225,15205,15205,83681
20220721,1003,15210,15215,15205,15210,45270
20220721,1004,15205,15215,15200,15205,123153
20220721,1005,15205,15205,15195,15200,90815
20220721,1006,15200,15200,15185,15185,99801
20220721,1007,15185,15190,15175,15180,147035
20220721,1008,15185,15190,15155,15165,154301
20220721,1009,15165,15190,15165,15190,44625
20220721,1010,15190,15200,15185,15200,37321
20220721,1011,15195,15200,15190,15190,91807
20220721,1012,15195,15195,15185,15190,49333
20220721,1013,15190,15195,15185,15190,56707
20220721,1014,15190,15200,15190,15200,51954
20220721,1015,15200,15200,15185,15195,17601
20220721,1016,15190,15205,15190,15200,46140
20220721,1017,15200,15200,15190,15190,19616
20220721,1018,15195,15200,15180,15200,58106
20220721,1019,15195,15200,15190,15190,45665
20220721,1020,15190,15190,15180,15185,18730
20220721,1021,15185,15185,15165,15175,48354
20220721,1022,15175,15185,15165,15165,32923
20220721,1023,15160,15175,15160,15175,18806
20220721,1024,15180,15190,15175,15185,63191
20220721,1025,15185,15195,15175,15175,80701
20220721,1026,15180,15180,15160,15170,96634
20220721,1027,15165,15165,15150,15155,86291
20220721,1028,15155,15160,15145,15155,83691
20220721,1029,15155,15155,15140,15155,64699
20220721,1030,15155,15155,15135,15140,36462
20220721,1031,15140,15150,15125,15150,175698
20220721,1032,15145,15160,15145,15155,70938
20220721,1033,15155,15170,15155,15160,69426
20220721,1034,15160,15175,15160,15175,64451
20220721,1035,15175,15185,15170,15180,36578
20220721,1036,15180,15180,15175,15180,22701
20220721,1037,15175,15185,15170,15180,36005
20220721,1038,15180,15180,15160,15165,63136
20220721,1039,15165,15170,15160,15170,19475
20220721,1040,15165,15170,15160,15160,27102
20220721,1041,15160,15185,15160,15175,23504
20220721,1042,15180,15190,15175,15190,56309
20220721,1043,15190,15205,15185,15200,111540
20220721,1044,15200,15200,15185,15195,65422
20220721,1045,15190,15200,15185,15185,71664
20220721,1046,15185,15185,15150,15150,105141
20220721,1047,15150,15165,15145,15160,67265
20220721,1048,15155,15155,15145,15150,48760
20220721,1049,15150,15155,15145,15155,16834
20220721,1050,15155,15170,15150,15170,45309
20220721,1051,15170,15170,15150,15160,20517
20220721,1052,15155,15175,15155,15175,64356
20220721,1053,15175,15175,15155,15160,8502
20220721,1054,15155,15155,15130,15130,73488
20220721,1055,15130,15135,15120,15135,72135
20220721,1056,15135,15145,15135,15140,22145
20220721,1057,15145,15150,15140,15140,20567
20220721,1058,15140,15170,15135,15170,64154
20220721,1059,15170,15180,15165,15180,54175
20220721,1100,15175,15190,15170,15185,168112
20220721,1101,15185,15190,15180,15180,78042
20220721,1102,15180,15185,15170,15180,24865
20220721,1103,15175,15180,15170,15180,52489
20220721,1104,15180,15190,15180,15190,46277
20220721,1105,15190,15205,15185,15200,108031
20220721,1106,15200,15210,15195,15210,33738
20220721,1107,15210,15220,15205,15215,61173
20220721,1108,15210,15215,15195,15200,39610
20220721,1109,15200,15200,15185,15190,75944
20220721,1110,15185,15195,15185,15190,52880
20220721,1111,15195,15205,15190,15200,14274
20220721,1112,15205,15205,15195,15205,26633
20220721,1113,15205,15210,15200,15205,11247
20220721,1114,15205,15215,15205,15210,42792
20220721,1115,15210,15210,15200,15200,10183
20220721,1116,15200,15215,15200,15205,84247
20220721,1117,15200,15205,15190,15195,27252
20220721,1118,15190,15195,15185,15190,23979
20220721,1119,15190,15205,15190,15195,30395
20220721,1120,15195,15205,15195,15200,27160
20220721,1121,15195,15205,15190,15200,17324
20220721,1122,15205,15215,15200,15210,28858
20220721,1123,15210,15220,15210,15220,20712
20220721,1124,15215,15220,15205,15210,8869
20220721,1125,15210,15210,15200,15205,28706
20220721,1126,15200,15215,15200,15210,18708
20220721,1127,15210,15210,15200,15205,7808
20220721,1128,15200,15210,15195,15205,13049
20220721,1129,15210,15220,15205,15220,38435
20220721,1130,15220,15225,15210,15220,138584
20220721,1131,15220,15220,15195,15205,82871
20220721,1132,15210,15220,15210,15215,55050
20220721,1133,15215,15215,15205,15210,54973
20220721,1134,15210,15210,15200,15205,22415
20220721,1135,15205,15210,15205,15210,19329
20220721,1136,15210,15215,15205,15210,13777
20220721,1137,15210,15220,15210,15220,39247
20220721,1138,15220,15220,15210,15210,74420
20220721,1139,15210,15215,15210,15215,11780
20220721,1140,15215,15220,15210,15220,13752
20220721,1141,15220,15225,15220,15220,85346
20220721,1142,15220,15235,15220,15230,75251
20220721,1143,15235,15240,15230,15235,86031
20220721,1144,15235,15240,15230,15235,2132
20220721,1145,15235,15240,15220,15220,31223
20220721,1146,15220,15225,15215,15225,26536
20220721,1147,15230,15235,15225,15235,46365
20220721,1148,15235,15240,15220,15220,33599
20220721,1149,15220,15220,15210,15210,66385
20220721,1150,15220,15230,15215,15225,15947
20220721,1151,15220,15230,15220,15225,55811
20220721,1152,15230,15230,15215,15220,43033
20220721,1153,15225,15225,15210,15210,45493
20220721,1154,15210,15215,15210,15215,12898
20220721,1155,15215,15220,15210,15215,24946
20220721,1156,15220,15220,15215,15215,14639
20220721,1157,15215,15215,15205,15210,14705
20220721,1158,15210,15215,15205,15215,44960
20220721,1159,15215,15215,15210,15215,10536
20220721,1200,15215,15220,15215,15220,14136
20220721,1201,15215,15215,15210,15210,17227
20220721,1202,15215,15220,15210,15215,6214
20220721,1203,15215,15220,15210,15215,15072
20220721,1204,15220,15230,15220,15230,81674
20220721,1205,15225,15230,15220,15225,7432
20220721,1206,15230,15240,15225,15230,112711
20220721,1207,15230,15230,15220,15230,25614
20220721,1208,15225,15235,15225,15235,59003
20220721,1209,15230,15240,15230,15235,6794
20220721,1210,15235,15240,15235,15240,88263
20220721,1211,15240,15250,15235,15245,218353
20220721,1212,15245,15260,15245,15255,241766
20220721,1213,15255,15260,15250,15255,123513
20220721,1214,15250,15255,15245,15245,23584
20220721,1215,15240,15250,15240,15250,15575
20220721,1216,15250,15260,15245,15245,39631
20220721,1217,15245,15245,15235,15240,86009
20220721,1218,15240,15245,15235,15240,49782
20220721,1219,15240,15240,15235,15235,20994
20220721,1220,15240,15245,15235,15240,48113
20220721,1221,15235,15245,15225,15225,86242
20220721,1222,15225,15235,15225,15230,10663
20220721,1223,15235,15235,15225,15230,20716
20220721,1224,15230,15230,15220,15225,18206
20220721,1225,15220,15225,15220,15220,7231
20220721,1226,15215,15225,15215,15220,3697
20220721,1227,15225,15225,15220,15225,12689
20220721,1228,15220,15220,15205,15215,96064
20220721,1229,15210,15215,15200,15200,30520
20220721,1230,15200,15205,15195,15205,70599
20220721,1231,15200,15205,15200,15205,62579
20220721,1232,15205,15215,15200,15215,8959
20220721,1233,15215,15215,15200,15210,38923
20220721,1234,15210,15210,15200,15205,10358
20220721,1235,15205,15215,15200,15210,13460
20220721,1236,15210,15210,15195,15205,46948
20220721,1237,15200,15210,15200,15205,13889
20220721,1238,15205,15205,15200,15205,22797
20220721,1239,15205,15205,15190,15195,22605
20220721,1240,15190,15205,15190,15200,28309
20220721,1241,15200,15205,15190,15195,25560
20220721,1242,15190,15200,15190,15200,20737
20220721,1243,15200,15205,15195,15205,17804
20220721,1244,15200,15205,15195,15200,7385
20220721,1245,15200,15205,15200,15205,7718
20220721,1246,15205,15210,15200,15205,28599
20220721,1247,15205,15215,15205,15210,15549
20220721,1248,15210,15215,15210,15215,4400
20220721,1249,15215,15215,15200,15210,19661
20220721,1250,15210,15210,15205,15210,830
20220721,1251,15205,15215,15205,15210,19514
20220721,1252,15210,15215,15205,15215,2804
20220721,1253,15215,15215,15210,15215,22899
20220721,1254,15215,15230,15215,15230,64399
20220721,1255,15225,15230,15220,15225,21176
20220721,1256,15225,15240,15225,15230,42142
20220721,1257,15235,15235,15225,15230,26969
20220721,1258,15225,15230,15220,15225,63971
20220721,1259,15220,15230,15220,15220,7143
20220721,1300,15220,15230,15220,15225,3321
20220721,1301,15230,15230,15225,15230,11554
20220721,1302,15225,15250,15225,15245,134287
20220721,1303,15245,15255,15245,15245,50228
20220721,1304,15250,15250,15245,15250,3008
20220721,1305,15250,15255,15245,15250,64786
20220721,1306,15250,15250,15240,15245,123841
20220721,1307,15245,15255,15245,15250,28403
20220721,1308,15255,15265,15250,15260,54274
20220721,1309,15260,15265,15250,15255,27235
20220721,1310,15255,15260,15250,15250,4828
20220721,1311,15255,15255,15245,15250,41908
20220721,1312,15250,15255,15245,15250,7714
20220721,1313,15250,15255,15245,15250,77895
20220721,1314,15250,15255,15245,15255,27746
20220721,1315,15255,15265,15255,15260,27873
20220721,1316,15265,15270,15260,15270,187427
20220721,1317,15270,15270,15260,15260,32270
20220721,1318,15260,15265,15255,15265,9435
20220721,1319,15260,15265,15250,15260,35701
20220721,1320,15255,15265,15255,15265,27459
20220721,1321,15265,15270,15260,15260,17373
20220721,1322,15260,15265,15255,15255,119135
20220721,1323,15255,15255,15250,15255,61915
20220721,1324,15260,15260,15250,15255,23079
20220721,1325,15255,15260,15255,15255,22360
20220721,1326,15255,15260,15250,15255,90811
20220721,1327,15255,15260,15255,15260,88018
20220721,1328,15260,15265,15255,15260,10626
20220721,1329,15260,15265,15260,15265,47000
20220721,1330,15265,15275,15260,15275,39194
20220721,1331,15275,15285,15270,15280,122542
20220721,1332,15285,15285,15275,15280,71241
20220721,1333,15280,15300,15280,15295,240220
20220721,1334,15295,15305,15290,15300,147541
20220721,1335,15300,15305,15300,15305,67099
20220721,1336,15300,15305,15290,15290,53863
20220721,1337,15290,15295,15285,15285,56664
20220721,1338,15285,15290,15285,15285,37237
20220721,1339,15285,15290,15280,15280,17487
20220721,1340,15285,15285,15280,15285,19271
20220721,1341,15285,15290,15285,15285,10794
20220721,1342,15290,15300,15285,15300,57099
20220721,1343,15300,15305,15285,15295,14301
20220721,1344,15295,15300,15290,15300,10704
20220721,1345,15295,15310,15295,15300,85790
20220721,1346,15300,15305,15295,15300,70515
20220721,1347,15300,15300,15290,15295,57551
20220721,1348,15295,15310,15295,15300,83914
20220721,1349,15300,15315,15300,15310,65086
20220721,1350,15310,15310,15305,15310,33478
20220721,1351,15305,15320,15305,15320,163010
20220721,1352,15315,15325,15305,15310,123999
20220721,1353,15310,15315,15305,15310,30729
20220721,1354,15315,15315,15310,15315,5276
20220721,1355,15310,15315,15305,15305,33396
20220721,1356,15305,15315,15305,15310,121621
20220721,1357,15310,15315,15305,15305,35230
20220721,1358,15300,15315,15300,15310,23223
20220721,1359,15310,15315,15300,15305,10766
20220721,1400,15305,15305,15300,15300,60020
20220721,1401,15305,15315,15300,15310,65325
20220721,1402,15305,15310,15305,15305,5578
20220721,1403,15310,15320,15310,15315,328387
20220721,1404,15315,15325,15315,15320,240862
20220721,1405,15320,15320,15310,15320,37872
20220721,1406,15320,15330,15315,15315,106654
20220721,1407,15315,15320,15305,15305,89662
20220721,1408,15305,15310,15300,15305,31299
20220721,1409,15305,15315,15305,15310,14501
20220721,1410,15310,15325,15310,15320,89351
20220721,1411,15315,15330,15315,15320,51755
20220721,1412,15320,15325,15315,15320,14624
20220721,1413,15325,15340,15320,15335,28624
20220721,1414,15340,15340,15330,15335,111947
20220721,1415,15335,15335,15330,15330,36106
20220721,1416,15335,15335,15330,15335,20714
20220721,1417,15335,15340,15330,15335,9725
20220721,1418,15335,15335,15320,15325,76672
20220721,1419,15320,15330,15315,15325,18595
20220721,1420,15315,15320,15305,15315,66074
20220721,1421,15315,15315,15305,15310,109058
20220721,1422,15310,15315,15310,15315,26423
20220721,1423,15315,15320,15315,15320,12020
20220721,1424,15320,15320,15310,15315,14429
20220721,1425,15320,15325,15310,15315,9318
20220721,1426,15315,15315,15310,15315,16201
20220721,1427,15315,15315,15305,15305,90130
20220721,1428,15305,15305,15300,15305,44367
20220721,1429,15305,15310,15300,15310,8972
20220721,1430,15305,15315,15305,15315,27163
20220721,1431,15315,15315,15305,15315,44699
20220721,1432,15315,15320,15310,15310,7488
20220721,1433,15310,15310,15300,15305,264467
20220721,1434,15300,15305,15295,15300,49264
20220721,1435,15300,15305,15295,15305,72563
20220721,1436,15305,15310,15300,15305,24922
20220721,1437,15305,15310,15300,15310,9873
20220721,1438,15310,15335,15310,15330,89425
20220721,1439,15330,15335,15325,15330,133859
20220721,1440,15330,15355,15330,15350,360234
20220721,1441,15350,15350,15340,15345,88879
20220721,1442,15345,15350,15340,15340,18431
20220721,1443,15340,15350,15340,15345,20684
20220721,1444,15345,15350,15340,15340,59332
20220721,1445,15340,15340,15335,15340,35582
20220721,1446,15335,15340,15330,15335,31676
20220721,1447,15335,15350,15335,15350,81032
20220721,1448,15350,15350,15335,15340,33813
20220721,1449,15335,15345,15330,15340,24988
20220721,1450,15345,15350,15340,15345,47611
20220721,1451,15345,15365,15340,15360,167455
20220721,1452,15360,15365,15355,15355,124208
20220721,1453,15360,15375,15360,15370,129816
20220721,1454,15370,15375,15360,15365,87378
20220721,1455,15370,15370,15360,15360,20027
20220721,1456,15360,15365,15355,15360,45781
20220721,1457,15360,15365,15355,15360,19764
20220721,1458,15365,15365,15355,15360,45931
20220721,1459,15360,15360,15350,15360,68399
20220721,1500,15360,15365,15350,15360,110489
20220721,1501,15360,15375,15355,15375,76038
20220721,1502,15370,15385,15370,15380,208620
20220721,1503,15380,15390,15380,15390,105974
20220721,1504,15385,15390,15380,15385,68398
20220721,1505,15385,15390,15375,15380,57034
20220721,1506,15380,15385,15365,15370,135575
20220721,1507,15370,15380,15365,15380,18083
20220721,1508,15375,15385,15370,15375,47210
20220721,1509,15375,15385,15375,15375,26763
20220721,1510,15380,15390,15375,15380,49019
20220721,1511,15385,15390,15385,15390,44914
20220721,1512,15390,15400,15385,15390,120369
20220721,1513,15390,15395,15385,15395,39647
20220721,1514,15395,15395,15380,15380,52549
20220721,1515,15380,15390,15380,15390,62921
20220721,1516,15390,15390,15380,15385,110962
20220721,1517,15380,15385,15375,15380,75486
20220721,1518,15380,15385,15375,15375,32562
20220721,1519,15380,15390,15375,15385,48840
20220721,1520,15385,15390,15375,15385,272321
20220721,1530,15370,15370,15370,15370,287198