날짜,시간,시가,고가,저가,종가,거래량
20220728,0901,15670,15710,15665,15705,1046558
20220728,0902,15700,15765,15700,15760,619223
20220728,0903,15755,15765,15735,15735,719238
20220728,0904,15740,15750,15720,15725,155112
20220728,0905,15725,15745,15715,15740,345510
20220728,0906,15740,15800,15740,15795,748423
20220728,0907,15795,15820,15790,15810,436321
20220728,0908,15815,15815,15770,15775,262643
20220728,0909,15775,15780,15735,15735,509404
20220728,0910,15730,15740,15720,15725,255556
20220728,0911,15720,15735,15705,15710,171323
20220728,0912,15715,15715,15685,15690,122994
20220728,0913,15685,15695,15635,15635,318303
20220728,0914,15640,15665,15615,15625,467652
20220728,0915,15620,15640,15610,15620,146718
20220728,0916,15620,15635,15610,15610,245511
20220728,0917,15615,15630,15600,15630,198413
20220728,0918,15630,15640,15625,15630,133028
20220728,0919,15630,15650,15625,15635,178279
20220728,0920,15635,15640,15620,15625,90011
20220728,0921,15625,15630,15600,15615,228185
20220728,0922,15615,15630,15610,15620,60576
20220728,0923,15625,15640,15615,15635,189828
20220728,0924,15640,15650,15635,15645,155249
20220728,0925,15645,15645,15620,15630,134494
20220728,0926,15635,15635,15620,15625,63553
20220728,0927,15630,15650,15625,15645,79326
20220728,0928,15645,15660,15640,15660,104666
20220728,0929,15655,15665,15650,15655,160078
20220728,0930,15655,15660,15630,15630,97129
20220728,0931,15630,15635,15590,15590,284194
20220728,0932,15595,15600,15585,15600,154722
20220728,0933,15605,15615,15600,15600,185294
20220728,0934,15605,15630,15600,15625,92995
20220728,0935,15625,15635,15615,15635,33460
20220728,0936,15630,15640,15625,15635,127485
20220728,0937,15630,15650,15630,15635,153763
20220728,0938,15630,15635,15615,15625,83221
20220728,0939,15620,15635,15620,15630,75622
20220728,0940,15635,15645,15625,15625,127097
20220728,0941,15630,15640,15625,15640,49317
20220728,0942,15640,15655,15640,15655,138910
20220728,0943,15655,15655,15645,15650,153314
20220728,0944,15650,15670,15645,15665,90420
20220728,0945,15665,15680,15660,15675,86923
20220728,0946,15680,15680,15665,15670,283440
20220728,0947,15670,15680,15665,15675,66628
20220728,0948,15680,15705,15675,15700,230235
20220728,0949,15700,15720,15700,15715,346091
20220728,0950,15715,15720,15705,15715,214326
20220728,0951,15715,15725,15710,15725,192548
20220728,0952,15725,15730,15705,15710,222842
20220728,0953,15710,15710,15695,15700,74955
20220728,0954,15700,15700,15685,15690,57287
20220728,0955,15690,15705,15685,15695,79064
20220728,0956,15695,15705,15685,15695,92738
20220728,0957,15695,15705,15695,15695,103034
20220728,0958,15700,15700,15680,15680,69787
20220728,0959,15685,15690,15675,15675,73299
20220728,1000,15680,15680,15650,15650,143986
20220728,1001,15655,15655,15625,15630,220843
20220728,1002,15630,15630,15610,15610,226336
20220728,1003,15615,15620,15605,15605,166255
20220728,1004,15610,15625,15605,15620,79560
20220728,1005,15620,15635,15615,15635,94780
20220728,1006,15635,15640,15615,15620,158233
20220728,1007,15620,15625,15610,15620,60518
20220728,1008,15620,15630,15610,15620,88210
20220728,1009,15625,15635,15615,15620,135887
20220728,1010,15620,15625,15605,15605,157680
20220728,1011,15605,15625,15605,15620,42154
20220728,1012,15615,15625,15610,15615,30416
20220728,1013,15620,15625,15615,15615,113699
20220728,1014,15615,15625,15615,15625,17146
20220728,1015,15625,15625,15615,15620,28082
20220728,1016,15620,15625,15605,15610,161176
20220728,1017,15610,15620,15605,15620,76403
20220728,1018,15615,15615,15600,15600,148802
20220728,1019,15605,15615,15605,15610,113678
20220728,1020,15605,15610,15580,15580,319915
20220728,1021,15580,15580,15550,15565,580222
20220728,1022,15565,15565,15545,15545,462705
20220728,1023,15550,15555,15545,15555,68375
20220728,1024,15555,15575,15550,15570,59676
20220728,1025,15570,15575,15560,15570,59789
20220728,1026,15565,15570,15560,15570,19470
20220728,1027,15565,15570,15550,15555,69456
20220728,1028,15550,15555,15540,15550,34057
20220728,1029,15550,15560,15550,15560,19594
20220728,1030,15560,15585,15560,15585,67672
20220728,1031,15585,15590,15575,15585,78735
20220728,1032,15580,15585,15570,15570,44447
20220728,1033,15575,15590,15575,15585,27424
20220728,1034,15585,15590,15570,15590,41983
20220728,1035,15585,15595,15580,15585,66440
20220728,1036,15585,15585,15555,15560,30988
20220728,1037,15560,15565,15530,15535,296534
20220728,1038,15540,15540,15520,15535,142784
20220728,1039,15540,15560,15540,15555,100610
20220728,1040,15550,15570,15550,15565,42294
20220728,1041,15560,15570,15540,15540,71810
20220728,1042,15540,15555,15540,15550,26626
20220728,1043,15550,15555,15545,15550,19806
20220728,1044,15550,15550,15540,15545,25590
20220728,1045,15540,15550,15540,15550,44928
20220728,1046,15550,15555,15535,15550,36819
20220728,1047,15545,15565,15545,15560,33386
20220728,1048,15560,15565,15555,15565,20376
20220728,1049,15570,15570,15560,15570,37821
20220728,1050,15570,15575,15570,15575,40003
20220728,1051,15575,15580,15570,15575,44371
20220728,1052,15570,15570,15560,15560,49055
20220728,1053,15555,15560,15550,15560,17299
20220728,1054,15565,15565,15560,15560,12120
20220728,1055,15560,15580,15560,15580,59167
20220728,1056,15580,15600,15575,15595,125980
20220728,1057,15595,15600,15590,15595,83742
20220728,1058,15590,15605,15585,15605,123524
20220728,1059,15605,15610,15595,15600,45654
20220728,1100,15600,15605,15590,15595,111619
20220728,1101,15595,15595,15580,15580,41817
20220728,1102,15580,15585,15570,15580,36249
20220728,1103,15580,15580,15575,15575,26367
20220728,1104,15575,15575,15545,15560,111275
20220728,1105,15555,15560,15550,15555,34976
20220728,1106,15555,15555,15545,15545,66297
20220728,1107,15545,15560,15545,15560,20783
20220728,1108,15555,15570,15555,15560,25493
20220728,1109,15570,15580,15570,15575,26597
20220728,1110,15570,15575,15560,15560,11604
20220728,1111,15555,15575,15555,15570,13411
20220728,1112,15570,15580,15570,15580,40622
20220728,1113,15585,15585,15575,15585,5460
20220728,1114,15585,15595,15580,15590,79314
20220728,1115,15590,15595,15585,15590,66054
20220728,1116,15595,15600,15590,15595,28242
20220728,1117,15600,15605,15595,15600,74176
20220728,1118,15600,15600,15590,15595,48135
20220728,1119,15595,15620,15590,15620,213053
20220728,1120,15615,15620,15615,15620,194552
20220728,1121,15620,15630,15620,15630,82728
20220728,1122,15630,15635,15620,15625,93218
20220728,1123,15620,15625,15605,15615,64228
20220728,1124,15610,15615,15605,15610,15177
20220728,1125,15610,15615,15605,15610,91614
20220728,1126,15615,15620,15605,15620,110565
20220728,1127,15615,15620,15610,15615,21996
20220728,1128,15610,15615,15610,15610,18705
20220728,1129,15615,15615,15610,15615,18439
20220728,1130,15615,15615,15610,15615,113285
20220728,1131,15615,15620,15600,15605,37046
20220728,1132,15605,15610,15600,15600,6777
20220728,1133,15605,15620,15600,15620,38115
20220728,1134,15620,15635,15615,15635,72631
20220728,1135,15635,15640,15630,15640,78569
20220728,1136,15635,15640,15630,15640,63248
20220728,1137,15635,15640,15625,15625,26385
20220728,1138,15625,15630,15615,15625,11335
20220728,1139,15620,15635,15620,15630,33353
20220728,1140,15630,15635,15630,15630,10240
20220728,1141,15630,15635,15630,15630,4013
20220728,1142,15630,15630,15610,15610,49382
20220728,1143,15610,15630,15610,15630,24590
20220728,1144,15625,15630,15620,15625,11486
20220728,1145,15620,15625,15615,15615,10887
20220728,1146,15615,15625,15615,15625,5608
20220728,1147,15620,15620,15610,15615,2825
20220728,1148,15615,15615,15605,15615,80915
20220728,1149,15615,15615,15610,15615,42792
20220728,1150,15615,15620,15610,15620,20562
20220728,1151,15615,15630,15615,15630,15283
20220728,1152,15625,15625,15615,15615,20940
20220728,1153,15615,15630,15610,15625,95985
20220728,1154,15625,15630,15615,15620,8335
20220728,1155,15625,15625,15620,15625,29332
20220728,1156,15625,15630,15625,15625,2076
20220728,1157,15625,15640,15620,15640,146446
20220728,1158,15640,15645,15635,15640,32420
20220728,1159,15640,15660,15640,15660,89023
20220728,1200,15660,15665,15650,15650,84397
20220728,1201,15655,15655,15650,15650,44340
20220728,1202,15650,15650,15645,15645,16830
20220728,1203,15645,15645,15640,15640,44706
20220728,1204,15640,15645,15625,15625,25558
20220728,1205,15625,15635,15620,15635,15685
20220728,1206,15630,15635,15625,15630,5175
20220728,1207,15630,15630,15625,15625,13508
20220728,1208,15630,15630,15625,15625,15465
20220728,1209,15625,15630,15620,15630,10299
20220728,1210,15630,15635,15625,15635,42984
20220728,1211,15630,15635,15625,15630,9084
20220728,1212,15630,15635,15625,15635,6714
20220728,1213,15635,15640,15630,15630,41026
20220728,1214,15630,15630,15620,15625,16617
20220728,1215,15620,15630,15620,15625,9071
20220728,1216,15625,15625,15615,15625,60957
20220728,1217,15620,15620,15605,15605,31321
20220728,1218,15605,15610,15595,15595,96449
20220728,1219,15595,15605,15595,15605,40936
20220728,1220,15600,15610,15600,15600,30967
20220728,1221,15600,15600,15580,15585,37052
20220728,1222,15580,15585,15575,15575,72412
20220728,1223,15580,15580,15565,15565,57746
20220728,1224,15570,15575,15565,15570,10466
20220728,1225,15570,15585,15565,15585,19479
20220728,1226,15585,15585,15580,15580,82558
20220728,1227,15575,15580,15570,15580,18260
20220728,1228,15580,15590,15580,15580,8816
20220728,1229,15585,15585,15580,15580,10357
20220728,1230,15585,15590,15575,15580,7417
20220728,1231,15580,15585,15575,15580,35380
20220728,1232,15575,15575,15565,15575,133967
20220728,1233,15575,15575,15570,15570,15993
20220728,1234,15570,15575,15560,15570,44421
20220728,1235,15575,15585,15570,15585,34138
20220728,1236,15580,15585,15570,15570,5606
20220728,1237,15570,15585,15565,15585,43268
20220728,1238,15585,15585,15580,15580,51712
20220728,1239,15580,15590,15575,15585,14549
20220728,1240,15585,15590,15580,15580,6870
20220728,1241,15575,15580,15575,15575,13124
20220728,1242,15575,15580,15575,15580,5269
20220728,1243,15580,15585,15580,15585,8885
20220728,1244,15585,15590,15580,15580,9185
20220728,1245,15585,15590,15580,15590,6157
20220728,1246,15590,15590,15580,15585,8044
20220728,1247,15590,15590,15585,15590,19550
20220728,1248,15590,15590,15585,15585,1074
20220728,1249,15585,15585,15580,15580,18052
20220728,1250,15575,15590,15575,15590,13446
20220728,1251,15590,15595,15585,15590,38909
20220728,1252,15585,15585,15580,15585,9087
20220728,1253,15585,15585,15580,15585,15346
20220728,1254,15580,15580,15560,15560,42489
20220728,1255,15560,15565,15555,15565,47125
20220728,1256,15565,15565,15550,15555,89665
20220728,1257,15560,15560,15550,15560,13988
20220728,1258,15555,15560,15545,15545,131007
20220728,1259,15545,15555,15545,15550,17270
20220728,1300,15550,15555,15545,15545,53845
20220728,1301,15550,15560,15545,15560,37105
20220728,1302,15560,15565,15555,15560,20302
20220728,1303,15565,15570,15560,15565,5167
20220728,1304,15565,15565,15555,15560,14491
20220728,1305,15560,15565,15560,15560,1430
20220728,1306,15555,15565,15555,15555,23995
20220728,1307,15555,15555,15550,15550,16053
20220728,1308,15550,15550,15545,15550,9581
20220728,1309,15550,15550,15545,15550,3534
20220728,1310,15550,15555,15545,15555,7945
20220728,1311,15560,15560,15550,15555,16894
20220728,1312,15555,15555,15540,15540,85272
20220728,1313,15545,15550,15540,15540,16077
20220728,1314,15540,15550,15540,15545,6589
20220728,1315,15550,15565,15550,15560,49267
20220728,1316,15560,15565,15555,15565,38724
20220728,1317,15565,15575,15560,15575,34903
20220728,1318,15575,15580,15570,15575,33746
20220728,1319,15575,15575,15570,15575,17309
20220728,1320,15575,15575,15570,15575,7747
20220728,1321,15570,15575,15565,15575,27961
20220728,1322,15575,15580,15575,15575,21863
20220728,1323,15575,15575,15565,15565,47016
20220728,1324,15570,15580,15570,15575,8354
20220728,1325,15575,15575,15565,15570,86998
20220728,1326,15570,15570,15555,15555,32753
20220728,1327,15550,15565,15550,15560,8659
20220728,1328,15560,15565,15560,15560,6734
20220728,1329,15560,15565,15555,15565,2088
20220728,1330,15560,15560,15555,15555,6366
20220728,1331,15555,15565,15530,15535,205687
20220728,1332,15540,15540,15530,15535,36841
20220728,1333,15535,15540,15530,15535,62741
20220728,1334,15535,15535,15520,15525,73173
20220728,1335,15520,15520,15515,15520,63378
20220728,1336,15520,15530,15510,15530,112431
20220728,1337,15530,15535,15525,15530,58668
20220728,1338,15535,15535,15525,15530,15592
20220728,1339,15530,15535,15525,15535,24356
20220728,1340,15535,15535,15520,15525,12749
20220728,1341,15520,15525,15515,15515,34247
20220728,1342,15515,15530,15515,15525,11590
20220728,1343,15530,15535,15530,15535,25187
20220728,1344,15535,15535,15525,15530,28932
20220728,1345,15530,15535,15525,15535,5288
20220728,1346,15535,15540,15530,15530,45127
20220728,1347,15525,15535,15525,15530,8319
20220728,1348,15530,15535,15530,15530,21227
20220728,1349,15530,15535,15530,15535,26244
20220728,1350,15540,15555,15540,15550,39750
20220728,1351,15550,15570,15550,15560,89692
20220728,1352,15560,15565,15555,15555,24916
20220728,1353,15555,15565,15555,15560,12466
20220728,1354,15565,15565,15555,15560,2194
20220728,1355,15560,15560,15550,15550,17081
20220728,1356,15550,15555,15545,15550,6734
20220728,1357,15545,15555,15545,15555,39333
20220728,1358,15555,15555,15540,15540,3362
20220728,1359,15540,15540,15530,15540,30420
20220728,1400,15535,15535,15525,15530,25936
20220728,1401,15535,15550,15530,15540,6144
20220728,1402,15535,15540,15530,15530,12471
20220728,1403,15535,15540,15530,15535,8052
20220728,1404,15535,15545,15530,15545,7298
20220728,1405,15540,15550,15535,15550,21795
20220728,1406,15555,15565,15550,15560,46013
20220728,1407,15560,15560,15550,15560,25871
20220728,1408,15555,15560,15550,15560,5431
20220728,1409,15555,15560,15550,15550,4140
20220728,1410,15555,15555,15530,15530,48341
20220728,1411,15535,15545,15535,15540,12151
20220728,1412,15540,15545,15530,15535,42698
20220728,1413,15530,15540,15525,15540,38357
20220728,1414,15540,15540,15530,15535,4749
20220728,1415,15540,15540,15535,15540,1425
20220728,1416,15535,15540,15530,15530,7955
20220728,1417,15530,15540,15525,15540,35615
20220728,1418,15540,15545,15530,15540,55402
20220728,1419,15540,15540,15530,15535,15260
20220728,1420,15530,15530,15525,15525,27736
20220728,1421,15530,15535,15525,15530,12934
20220728,1422,15530,15545,15530,15540,74638
20220728,1423,15540,15550,15535,15540,23156
20220728,1424,15540,15540,15525,15530,19645
20220728,1425,15530,15535,15525,15530,8339
20220728,1426,15525,15530,15520,15520,20631
20220728,1427,15520,15525,15515,15520,38982
20220728,1428,15520,15525,15505,15510,73600
20220728,1429,15510,15525,15505,15525,34825
20220728,1430,15525,15530,15520,15525,12397
20220728,1431,15525,15530,15520,15530,11358
20220728,1432,15530,15550,15520,15545,124709
20220728,1433,15545,15555,15545,15550,69123
20220728,1434,15550,15560,15550,15555,71324
20220728,1435,15555,15560,15550,15555,39954
20220728,1436,15555,15560,15550,15560,23917
20220728,1437,15560,15560,15550,15550,12485
20220728,1438,15555,15560,15545,15550,9674
20220728,1439,15550,15550,15540,15540,44393
20220728,1440,15540,15540,15530,15530,16150
20220728,1441,15535,15540,15530,15540,6495
20220728,1442,15535,15545,15535,15535,14070
20220728,1443,15535,15545,15530,15545,7958
20220728,1444,15540,15550,15540,15545,23537
20220728,1445,15545,15565,15545,15560,112063
20220728,1446,15565,15595,15565,15590,303114
20220728,1447,15595,15595,15575,15580,105474
20220728,1448,15580,15590,15580,15580,71403
20220728,1449,15580,15590,15580,15590,266002
20220728,1450,15590,15595,15585,15590,236233
20220728,1451,15590,15595,15590,15590,25934
20220728,1452,15590,15600,15590,15600,115180
20220728,1453,15600,15620,15595,15610,119552
20220728,1454,15610,15615,15600,15600,69607
20220728,1455,15600,15615,15600,15610,192512
20220728,1456,15610,15615,15600,15605,39926
20220728,1457,15605,15605,15595,15605,36030
20220728,1458,15605,15620,15605,15615,127934
20220728,1459,15610,15620,15605,15615,49536
20220728,1500,15615,15620,15610,15615,123223
20220728,1501,15620,15620,15610,15620,110925
20220728,1502,15615,15625,15610,15620,36813
20220728,1503,15620,15625,15615,15615,22629
20220728,1504,15620,15635,15620,15630,199753
20220728,1505,15635,15635,15620,15630,35328
20220728,1506,15630,15635,15610,15615,201694
20220728,1507,15615,15625,15615,15620,41967
20220728,1508,15620,15625,15615,15620,45881
20220728,1509,15620,15620,15615,15615,30705
20220728,1510,15615,15620,15610,15620,21930
20220728,1511,15615,15625,15615,15615,77954
20220728,1512,15615,15620,15615,15620,56705
20220728,1513,15620,15620,15610,15615,24494
20220728,1514,15615,15615,15610,15615,69299
20220728,1515,15605,15615,15605,15615,54715
20220728,1516,15610,15615,15605,15610,62217
20220728,1517,15610,15620,15610,15615,96210
20220728,1518,15615,15615,15605,15605,44916
20220728,1519,15605,15610,15605,15605,81253
20220728,1520,15605,15605,15595,15600,118643
20220728,1530,15585,15585,15585,15585,226856