날짜,시간,시가,고가,저가,종가,거래량
20220729,0901,15825,15845,15800,15820,1030553
20220729,0902,15820,15825,15780,15790,405220
20220729,0903,15790,15810,15785,15800,228013
20220729,0904,15795,15820,15770,15815,484784
20220729,0905,15820,15835,15810,15830,399534
20220729,0906,15835,15840,15790,15800,419029
20220729,0907,15805,15810,15790,15805,250488
20220729,0908,15805,15825,15800,15810,226872
20220729,0909,15815,15855,15800,15850,650256
20220729,0910,15850,15880,15835,15875,403302
20220729,0911,15875,15885,15870,15870,207119
20220729,0912,15875,15890,15865,15885,235615
20220729,0913,15885,15890,15870,15875,229699
20220729,0914,15875,15880,15855,15875,148787
20220729,0915,15875,15890,15850,15855,312472
20220729,0916,15860,15870,15855,15855,58414
20220729,0917,15855,15860,15830,15840,258529
20220729,0918,15840,15855,15835,15845,116399
20220729,0919,15845,15850,15825,15840,151846
20220729,0920,15845,15865,15840,15860,85928
20220729,0921,15860,15875,15855,15855,164561
20220729,0922,15855,15870,15845,15865,40618
20220729,0923,15870,15880,15860,15860,146987
20220729,0924,15865,15885,15865,15880,108955
20220729,0925,15875,15900,15870,15895,245399
20220729,0926,15895,15905,15890,15900,310318
20220729,0927,15900,15915,15895,15915,190291
20220729,0928,15910,15915,15900,15910,113151
20220729,0929,15910,15910,15900,15900,82264
20220729,0930,15905,15915,15900,15900,209387
20220729,0931,15905,15920,15900,15915,141693
20220729,0932,15915,15930,15915,15930,118546
20220729,0933,15930,15965,15930,15960,413947
20220729,0934,15965,15995,15965,15985,741266
20220729,0935,15990,16000,15985,15995,309180
20220729,0936,16000,16010,15985,15990,459005
20220729,0937,15985,15995,15970,15975,134665
20220729,0938,15975,15980,15965,15970,45793
20220729,0939,15970,15970,15945,15955,95786
20220729,0940,15955,15960,15940,15945,75175
20220729,0941,15950,15955,15935,15935,203046
20220729,0942,15940,15940,15915,15920,125666
20220729,0943,15920,15920,15905,15910,171148
20220729,0944,15910,15910,15880,15880,119517
20220729,0945,15885,15885,15840,15845,295572
20220729,0946,15845,15870,15845,15865,140262
20220729,0947,15865,15875,15850,15865,149797
20220729,0948,15860,15865,15845,15860,139871
20220729,0949,15860,15880,15855,15880,78970
20220729,0950,15875,15875,15850,15855,159673
20220729,0951,15855,15875,15850,15865,54036
20220729,0952,15865,15880,15855,15860,70597
20220729,0953,15855,15880,15855,15880,74778
20220729,0954,15870,15875,15850,15855,86120
20220729,0955,15855,15865,15850,15855,72067
20220729,0956,15855,15865,15845,15855,33195
20220729,0957,15860,15870,15850,15860,70344
20220729,0958,15865,15865,15850,15855,43987
20220729,0959,15855,15855,15835,15850,158280
20220729,1000,15850,15850,15830,15830,91897
20220729,1001,15830,15835,15820,15830,122701
20220729,1002,15830,15840,15825,15840,119211
20220729,1003,15835,15840,15810,15815,185115
20220729,1004,15820,15820,15800,15810,116705
20220729,1005,15815,15825,15805,15820,32596
20220729,1006,15815,15820,15805,15805,77940
20220729,1007,15800,15800,15785,15790,164891
20220729,1008,15790,15800,15785,15795,87764
20220729,1009,15795,15800,15790,15790,65167
20220729,1010,15795,15820,15785,15815,100278
20220729,1011,15815,15815,15805,15810,55845
20220729,1012,15810,15810,15800,15805,71502
20220729,1013,15805,15810,15800,15800,83745
20220729,1014,15800,15810,15795,15810,32549
20220729,1015,15810,15830,15810,15825,125021
20220729,1016,15830,15840,15815,15820,165933
20220729,1017,15815,15830,15815,15825,46315
20220729,1018,15830,15840,15825,15830,91368
20220729,1019,15835,15845,15830,15830,86960
20220729,1020,15835,15835,15820,15825,45398
20220729,1021,15825,15830,15820,15825,84245
20220729,1022,15820,15840,15820,15835,34571
20220729,1023,15835,15840,15830,15835,17658
20220729,1024,15835,15835,15825,15835,32086
20220729,1025,15830,15840,15825,15825,40289
20220729,1026,15825,15830,15815,15830,59978
20220729,1027,15830,15840,15820,15840,45279
20220729,1028,15840,15850,15835,15850,75994
20220729,1029,15845,15850,15840,15845,86657
20220729,1030,15840,15850,15835,15850,70330
20220729,1031,15845,15845,15825,15840,51868
20220729,1032,15840,15855,15830,15835,168526
20220729,1033,15830,15840,15825,15830,65240
20220729,1034,15825,15830,15815,15825,27302
20220729,1035,15825,15840,15825,15840,78860
20220729,1036,15840,15850,15830,15830,74798
20220729,1037,15825,15830,15815,15825,52598
20220729,1038,15820,15835,15815,15835,10344
20220729,1039,15835,15840,15830,15840,18461
20220729,1040,15835,15850,15835,15840,116454
20220729,1041,15840,15840,15825,15840,12342
20220729,1042,15835,15850,15830,15850,68560
20220729,1043,15850,15860,15845,15850,205581
20220729,1044,15850,15855,15845,15855,48003
20220729,1045,15855,15855,15840,15840,19730
20220729,1046,15840,15840,15825,15830,26302
20220729,1047,15830,15830,15815,15815,85554
20220729,1048,15815,15815,15795,15795,94787
20220729,1049,15800,15800,15775,15780,175082
20220729,1050,15780,15810,15775,15805,92416
20220729,1051,15805,15810,15800,15805,57910
20220729,1052,15805,15825,15805,15825,121882
20220729,1053,15825,15825,15815,15820,50341
20220729,1054,15820,15830,15820,15825,25074
20220729,1055,15825,15845,15820,15835,154576
20220729,1056,15840,15850,15830,15850,58819
20220729,1057,15850,15870,15845,15865,323956
20220729,1058,15865,15865,15845,15850,103618
20220729,1059,15850,15855,15845,15855,61554
20220729,1100,15855,15865,15855,15860,97156
20220729,1101,15865,15870,15860,15865,55643
20220729,1102,15860,15860,15845,15855,119677
20220729,1103,15855,15855,15845,15850,37546
20220729,1104,15850,15850,15840,15840,7730
20220729,1105,15845,15855,15840,15850,61365
20220729,1106,15850,15860,15850,15850,18730
20220729,1107,15850,15855,15850,15850,15081
20220729,1108,15850,15850,15835,15840,92048
20220729,1109,15845,15845,15830,15835,105993
20220729,1110,15840,15840,15815,15825,46210
20220729,1111,15825,15830,15820,15825,50157
20220729,1112,15825,15825,15815,15825,23664
20220729,1113,15825,15830,15815,15830,52969
20220729,1114,15830,15835,15820,15830,32001
20220729,1115,15830,15830,15820,15830,21057
20220729,1116,15825,15825,15810,15815,72581
20220729,1117,15820,15820,15810,15810,56783
20220729,1118,15805,15820,15805,15820,9057
20220729,1119,15820,15820,15810,15810,10997
20220729,1120,15810,15815,15810,15810,46905
20220729,1121,15810,15815,15805,15810,14423
20220729,1122,15810,15810,15795,15805,116924
20220729,1123,15805,15820,15805,15815,7342
20220729,1124,15815,15820,15810,15820,27985
20220729,1125,15820,15820,15810,15810,84648
20220729,1126,15810,15815,15800,15800,79806
20220729,1127,15800,15805,15795,15805,38447
20220729,1128,15805,15815,15805,15810,11432
20220729,1129,15815,15820,15810,15820,20184
20220729,1130,15815,15820,15815,15815,7791
20220729,1131,15820,15820,15810,15815,11743
20220729,1132,15820,15820,15805,15810,54011
20220729,1133,15810,15820,15805,15810,22179
20220729,1134,15810,15815,15805,15810,1545
20220729,1135,15805,15810,15800,15805,43726
20220729,1136,15805,15810,15800,15805,84268
20220729,1137,15805,15805,15800,15800,44829
20220729,1138,15800,15800,15790,15800,93353
20220729,1139,15795,15805,15790,15800,71835
20220729,1140,15800,15810,15800,15810,91389
20220729,1141,15810,15825,15810,15815,68223
20220729,1142,15815,15815,15805,15810,38868
20220729,1143,15810,15810,15800,15805,20073
20220729,1144,15810,15810,15800,15800,9975
20220729,1145,15805,15820,15805,15815,17313
20220729,1146,15815,15820,15810,15815,16167
20220729,1147,15810,15815,15810,15810,2426
20220729,1148,15810,15820,15810,15815,13776
20220729,1149,15815,15815,15800,15800,43000
20220729,1150,15800,15815,15800,15810,45648
20220729,1151,15805,15810,15795,15800,10389
20220729,1152,15800,15800,15795,15800,6135
20220729,1153,15800,15800,15790,15790,72612
20220729,1154,15790,15795,15790,15795,6648
20220729,1155,15795,15800,15790,15795,607
20220729,1156,15790,15795,15785,15795,16038
20220729,1157,15795,15800,15790,15800,6546
20220729,1158,15795,15800,15790,15800,9189
20220729,1159,15800,15800,15795,15795,2550
20220729,1200,15795,15800,15790,15800,15656
20220729,1201,15800,15800,15790,15790,13797
20220729,1202,15790,15795,15785,15795,27727
20220729,1203,15795,15795,15790,15795,6523
20220729,1204,15795,15810,15795,15805,35682
20220729,1205,15805,15810,15800,15805,3861
20220729,1206,15805,15805,15785,15800,26205
20220729,1207,15800,15800,15795,15795,804
20220729,1208,15795,15800,15795,15800,12512
20220729,1209,15800,15805,15800,15805,16251
20220729,1210,15805,15810,15800,15800,27937
20220729,1211,15800,15805,15795,15800,13317
20220729,1212,15800,15800,15795,15795,9379
20220729,1213,15795,15795,15790,15795,2837
20220729,1214,15795,15800,15795,15800,13005
20220729,1215,15800,15800,15795,15795,7732
20220729,1216,15795,15800,15790,15795,2373
20220729,1217,15800,15805,15795,15795,40104
20220729,1218,15800,15800,15800,15800,6270
20220729,1219,15800,15800,15795,15795,20280
20220729,1220,15795,15795,15790,15790,42477
20220729,1221,15795,15795,15785,15790,6530
20220729,1222,15790,15795,15790,15790,14650
20220729,1223,15795,15795,15790,15795,4469
20220729,1224,15795,15795,15790,15790,7740
20220729,1225,15795,15795,15785,15790,5945
20220729,1226,15795,15795,15785,15790,7632
20220729,1227,15790,15790,15785,15790,6313
20220729,1228,15790,15790,15785,15790,12194
20220729,1229,15790,15795,15790,15795,11001
20220729,1230,15790,15795,15780,15785,65688
20220729,1231,15785,15785,15750,15750,352544
20220729,1232,15755,15755,15735,15735,221302
20220729,1233,15740,15740,15725,15725,80483
20220729,1234,15725,15730,15720,15725,100919
20220729,1235,15725,15740,15725,15740,33720
20220729,1236,15740,15745,15725,15730,47996
20220729,1237,15730,15730,15705,15715,105862
20220729,1238,15720,15725,15715,15720,40838
20220729,1239,15720,15730,15720,15720,32892
20220729,1240,15725,15725,15715,15715,30946
20220729,1241,15715,15725,15710,15720,84053
20220729,1242,15725,15725,15715,15720,15634
20220729,1243,15725,15725,15705,15710,108419
20220729,1244,15705,15705,15690,15690,116589
20220729,1245,15690,15695,15685,15685,159252
20220729,1246,15685,15690,15680,15690,79950
20220729,1247,15690,15690,15680,15690,59085
20220729,1248,15690,15695,15685,15690,49189
20220729,1249,15690,15695,15685,15690,42680
20220729,1250,15690,15700,15680,15690,66715
20220729,1251,15685,15690,15680,15690,53400
20220729,1252,15690,15690,15685,15685,33648
20220729,1253,15690,15690,15680,15685,20809
20220729,1254,15680,15695,15680,15695,196658
20220729,1255,15695,15705,15695,15705,53554
20220729,1256,15705,15710,15700,15705,46668
20220729,1257,15705,15715,15705,15705,58551
20220729,1258,15710,15715,15705,15710,19671
20220729,1259,15710,15710,15700,15710,7151
20220729,1300,15710,15710,15705,15710,39388
20220729,1301,15710,15710,15705,15705,13881
20220729,1302,15705,15715,15700,15715,38614
20220729,1303,15715,15720,15710,15715,17999
20220729,1304,15710,15720,15710,15720,5829
20220729,1305,15715,15725,15715,15725,45477
20220729,1306,15715,15720,15705,15710,30325
20220729,1307,15705,15710,15700,15710,96155
20220729,1308,15715,15715,15710,15715,2798
20220729,1309,15715,15725,15715,15720,47863
20220729,1310,15720,15725,15720,15720,10701
20220729,1311,15720,15725,15715,15725,4827
20220729,1312,15720,15725,15710,15715,26982
20220729,1313,15715,15720,15715,15720,4914
20220729,1314,15720,15725,15715,15720,36427
20220729,1315,15720,15725,15715,15725,8229
20220729,1316,15725,15725,15715,15720,4192
20220729,1317,15720,15725,15715,15720,7443
20220729,1318,15720,15725,15720,15725,7540
20220729,1319,15725,15730,15720,15720,52936
20220729,1320,15720,15720,15715,15715,1402
20220729,1321,15720,15730,15720,15730,137341
20220729,1322,15730,15735,15725,15735,24551
20220729,1323,15730,15740,15730,15740,51350
20220729,1324,15740,15750,15740,15745,45733
20220729,1325,15740,15750,15740,15740,68153
20220729,1326,15740,15745,15735,15735,35970
20220729,1327,15735,15740,15730,15730,14884
20220729,1328,15730,15730,15725,15730,5707
20220729,1329,15730,15730,15700,15705,87612
20220729,1330,15705,15705,15690,15705,87733
20220729,1331,15705,15705,15695,15700,23457
20220729,1332,15700,15705,15695,15700,17864
20220729,1333,15705,15705,15690,15695,49836
20220729,1334,15695,15695,15685,15690,53782
20220729,1335,15685,15695,15685,15685,30194
20220729,1336,15685,15700,15680,15690,91925
20220729,1337,15690,15695,15680,15690,68432
20220729,1338,15695,15695,15685,15690,4820
20220729,1339,15690,15700,15690,15695,51687
20220729,1340,15695,15700,15695,15700,23915
20220729,1341,15700,15710,15700,15710,88370
20220729,1342,15710,15715,15705,15710,11365
20220729,1343,15710,15715,15705,15715,11446
20220729,1344,15710,15715,15705,15705,7096
20220729,1345,15705,15710,15700,15710,50121
20220729,1346,15705,15710,15700,15705,31860
20220729,1347,15705,15705,15685,15685,45044
20220729,1348,15690,15690,15680,15685,35794
20220729,1349,15680,15685,15670,15675,39265
20220729,1350,15675,15680,15670,15680,78338
20220729,1351,15675,15685,15675,15680,104643
20220729,1352,15680,15685,15675,15680,63999
20220729,1353,15685,15685,15675,15680,48188
20220729,1354,15680,15685,15675,15680,28262
20220729,1355,15680,15690,15680,15690,5063
20220729,1356,15690,15695,15685,15685,31029
20220729,1357,15685,15695,15680,15680,12883
20220729,1358,15680,15690,15675,15685,5764
20220729,1359,15685,15695,15685,15695,14774
20220729,1400,15695,15700,15690,15690,47943
20220729,1401,15690,15700,15685,15695,12496
20220729,1402,15695,15700,15690,15695,15646
20220729,1403,15690,15695,15690,15690,5668
20220729,1404,15695,15695,15680,15685,17204
20220729,1405,15685,15690,15680,15685,16630
20220729,1406,15685,15695,15675,15690,27678
20220729,1407,15690,15695,15680,15695,26592
20220729,1408,15690,15700,15690,15690,16506
20220729,1409,15690,15700,15685,15695,20530
20220729,1410,15695,15695,15680,15680,32840
20220729,1411,15680,15680,15660,15660,89096
20220729,1412,15665,15670,15650,15655,105969
20220729,1413,15655,15655,15640,15645,65975
20220729,1414,15645,15650,15640,15640,78724
20220729,1415,15645,15645,15640,15640,40862
20220729,1416,15645,15645,15635,15640,29668
20220729,1417,15640,15655,15630,15655,88026
20220729,1418,15655,15670,15655,15660,47499
20220729,1419,15660,15660,15650,15660,39824
20220729,1420,15655,15665,15655,15660,24368
20220729,1421,15660,15680,15660,15675,109946
20220729,1422,15675,15685,15675,15680,30250
20220729,1423,15680,15685,15670,15680,17502
20220729,1424,15680,15680,15675,15680,18480
20220729,1425,15680,15685,15680,15680,33213
20220729,1426,15680,15690,15670,15690,23035
20220729,1427,15690,15705,15690,15705,117416
20220729,1428,15705,15705,15690,15695,38267
20220729,1429,15700,15710,15700,15705,52100
20220729,1430,15705,15715,15705,15710,86197
20220729,1431,15710,15715,15700,15710,75255
20220729,1432,15710,15720,15710,15720,133656
20220729,1433,15720,15725,15715,15720,27774
20220729,1434,15720,15730,15715,15725,52117
20220729,1435,15725,15730,15715,15725,44670
20220729,1436,15725,15740,15725,15735,198468
20220729,1437,15735,15740,15725,15730,54725
20220729,1438,15730,15740,15725,15740,55345
20220729,1439,15740,15745,15730,15730,100775
20220729,1440,15730,15735,15715,15720,47285
20220729,1441,15720,15725,15710,15715,50599
20220729,1442,15715,15715,15705,15710,134442
20220729,1443,15710,15720,15705,15715,86236
20220729,1444,15715,15720,15710,15710,259744
20220729,1445,15715,15720,15710,15720,64129
20220729,1446,15720,15720,15715,15720,17948
20220729,1447,15720,15730,15715,15730,31652
20220729,1448,15730,15745,15730,15740,56072
20220729,1449,15740,15750,15735,15745,79757
20220729,1450,15745,15745,15730,15735,26133
20220729,1451,15735,15745,15730,15745,26442
20220729,1452,15740,15740,15725,15725,14974
20220729,1453,15725,15725,15720,15725,24657
20220729,1454,15725,15725,15715,15715,29175
20220729,1455,15715,15720,15715,15720,25425
20220729,1456,15720,15735,15720,15735,30064
20220729,1457,15730,15735,15725,15735,13068
20220729,1458,15730,15735,15725,15725,22105
20220729,1459,15720,15735,15720,15730,23496
20220729,1500,15725,15735,15725,15730,23606
20220729,1501,15730,15735,15725,15730,65355
20220729,1502,15725,15730,15720,15725,10847
20220729,1503,15730,15735,15725,15735,106037
20220729,1504,15735,15735,15730,15730,39332
20220729,1505,15735,15755,15735,15750,127110
20220729,1506,15755,15755,15745,15750,63583
20220729,1507,15750,15755,15740,15745,59901
20220729,1508,15750,15755,15740,15740,18870
20220729,1509,15740,15745,15735,15740,130985
20220729,1510,15740,15745,15735,15735,10695
20220729,1511,15735,15740,15735,15735,6103
20220729,1512,15735,15750,15735,15745,81976
20220729,1513,15750,15750,15730,15735,21405
20220729,1514,15740,15740,15725,15730,51341
20220729,1515,15730,15735,15725,15725,18257
20220729,1516,15730,15735,15720,15720,38503
20220729,1517,15720,15730,15720,15725,23885
20220729,1518,15725,15725,15715,15720,52445
20220729,1519,15720,15725,15715,15720,84868
20220729,1520,15720,15730,15720,15725,113503
20220729,1530,15730,15730,15730,15730,332329