날짜,시간,시가,고가,저가,종가,거래량
20220720,0901,3080,3090,3075,3085,11504336
20220720,0902,3080,3090,3070,3085,5971004
20220720,0903,3085,3085,3065,3070,3973641
20220720,0904,3070,3080,3065,3070,2779795
20220720,0905,3075,3085,3070,3080,1968171
20220720,0906,3080,3085,3080,3080,887754
20220720,0907,3085,3090,3080,3085,2632824
20220720,0908,3085,3085,3075,3080,1683459
20220720,0909,3085,3090,3075,3080,2150552
20220720,0910,3080,3085,3075,3080,1981148
20220720,0911,3080,3085,3075,3080,1296953
20220720,0912,3080,3085,3075,3080,748024
20220720,0913,3080,3085,3075,3085,246015
20220720,0914,3085,3090,3080,3080,2068762
20220720,0915,3085,3090,3085,3090,604709
20220720,0916,3090,3090,3085,3090,464581
20220720,0917,3085,3090,3080,3085,1662176
20220720,0918,3085,3090,3080,3090,1141580
20220720,0919,3085,3090,3080,3090,390516
20220720,0920,3090,3090,3080,3085,134073
20220720,0921,3085,3090,3080,3085,582406
20220720,0922,3090,3090,3080,3085,593715
20220720,0923,3085,3085,3080,3085,128392
20220720,0924,3085,3085,3070,3070,2463862
20220720,0925,3075,3075,3065,3065,2490526
20220720,0926,3070,3075,3065,3070,2382060
20220720,0927,3075,3075,3065,3075,476925
20220720,0928,3075,3075,3060,3065,3749004
20220720,0929,3065,3070,3060,3065,2401363
20220720,0930,3070,3075,3065,3070,980449
20220720,0931,3070,3075,3065,3070,548873
20220720,0932,3070,3075,3065,3075,293628
20220720,0933,3070,3080,3070,3080,816172
20220720,0934,3075,3080,3075,3075,519024
20220720,0935,3075,3085,3075,3085,899131
20220720,0936,3080,3090,3080,3080,1274024
20220720,0937,3085,3085,3080,3085,1074417
20220720,0938,3090,3090,3085,3090,238091
20220720,0939,3090,3095,3085,3090,2210323
20220720,0940,3095,3095,3090,3090,164073
20220720,0941,3095,3095,3085,3090,471062
20220720,0942,3090,3095,3085,3090,1002488
20220720,0943,3090,3095,3090,3090,55481
20220720,0944,3090,3095,3085,3090,826294
20220720,0945,3095,3095,3090,3095,61347
20220720,0946,3095,3095,3090,3090,1454712
20220720,0947,3090,3095,3090,3090,588231
20220720,0948,3095,3100,3090,3095,488246
20220720,0949,3100,3100,3090,3095,220703
20220720,0950,3095,3095,3085,3090,1376704
20220720,0951,3090,3095,3090,3090,22484
20220720,0952,3095,3100,3090,3095,680267
20220720,0953,3095,3100,3090,3090,514617
20220720,0954,3095,3095,3085,3090,1394837
20220720,0955,3085,3090,3085,3090,133597
20220720,0956,3090,3095,3085,3095,213062
20220720,0957,3090,3095,3090,3090,61960
20220720,0958,3090,3095,3090,3090,96551
20220720,0959,3095,3095,3090,3095,1537721
20220720,1000,3095,3095,3090,3090,44804
20220720,1001,3095,3100,3090,3095,443856
20220720,1002,3095,3100,3095,3100,1307840
20220720,1003,3100,3105,3100,3100,503284
20220720,1004,3105,3105,3095,3100,351967
20220720,1005,3100,3100,3095,3095,357410
20220720,1006,3095,3100,3095,3100,55025
20220720,1007,3100,3100,3095,3100,294157
20220720,1008,3100,3105,3095,3095,207464
20220720,1009,3095,3100,3095,3100,6636
20220720,1010,3100,3100,3090,3095,548588
20220720,1011,3095,3100,3090,3095,1255532
20220720,1012,3095,3100,3095,3095,553049
20220720,1013,3095,3100,3095,3100,434171
20220720,1014,3095,3100,3095,3100,569480
20220720,1015,3100,3105,3095,3095,206615
20220720,1016,3100,3105,3095,3100,266897
20220720,1017,3100,3100,3100,3100,61411
20220720,1018,3095,3105,3095,3100,89232
20220720,1019,3100,3110,3100,3110,964844
20220720,1020,3105,3110,3100,3105,411769
20220720,1021,3105,3110,3100,3110,226286
20220720,1022,3110,3110,3105,3110,57078
20220720,1023,3110,3110,3105,3105,607637
20220720,1024,3105,3110,3105,3110,139428
20220720,1025,3110,3115,3110,3110,173997
20220720,1026,3110,3115,3110,3110,82002
20220720,1027,3110,3115,3110,3115,905254
20220720,1028,3115,3115,3110,3110,862999
20220720,1029,3110,3115,3105,3110,154800
20220720,1030,3115,3115,3105,3110,329282
20220720,1031,3110,3110,3105,3105,280037
20220720,1032,3110,3115,3105,3110,568652
20220720,1033,3110,3115,3105,3115,273376
20220720,1034,3110,3115,3110,3110,289177
20220720,1035,3110,3110,3105,3110,38988
20220720,1036,3105,3110,3100,3100,626098
20220720,1037,3100,3105,3100,3100,882348
20220720,1038,3100,3100,3095,3100,1114321
20220720,1039,3100,3105,3100,3100,1165188
20220720,1040,3100,3105,3100,3100,23125
20220720,1041,3105,3105,3100,3100,213911
20220720,1042,3100,3105,3100,3100,385643
20220720,1043,3105,3105,3100,3100,697044
20220720,1044,3105,3110,3105,3105,78530
20220720,1045,3105,3115,3105,3110,548466
20220720,1046,3115,3115,3110,3110,15737
20220720,1047,3115,3120,3110,3120,890469
20220720,1048,3115,3120,3115,3115,111912
20220720,1049,3120,3120,3115,3120,106453
20220720,1050,3115,3130,3115,3125,2036757
20220720,1051,3130,3130,3120,3125,589765
20220720,1052,3125,3125,3115,3120,344929
20220720,1053,3115,3120,3110,3120,375590
20220720,1054,3115,3120,3115,3120,289897
20220720,1055,3120,3125,3120,3120,136413
20220720,1056,3125,3125,3115,3120,338111
20220720,1057,3115,3120,3110,3110,297916
20220720,1058,3110,3120,3110,3115,383106
20220720,1059,3115,3125,3115,3120,175038
20220720,1100,3120,3125,3115,3120,878024
20220720,1101,3120,3125,3115,3120,14344
20220720,1102,3115,3125,3115,3120,428760
20220720,1103,3120,3125,3120,3125,219808
20220720,1104,3120,3125,3115,3115,520495
20220720,1105,3115,3125,3115,3120,110623
20220720,1106,3120,3120,3115,3120,17990
20220720,1107,3120,3125,3120,3125,203721
20220720,1108,3125,3130,3125,3130,1071055
20220720,1109,3125,3125,3120,3120,151115
20220720,1110,3125,3125,3115,3115,733830
20220720,1111,3120,3120,3115,3120,7197
20220720,1112,3120,3125,3115,3120,309483
20220720,1113,3120,3125,3120,3125,60199
20220720,1114,3125,3125,3120,3125,80684
20220720,1115,3125,3125,3120,3125,856763
20220720,1116,3125,3125,3120,3125,109410
20220720,1117,3125,3130,3120,3125,256434
20220720,1118,3120,3120,3115,3120,702339
20220720,1119,3120,3120,3115,3120,39241
20220720,1120,3115,3120,3115,3120,7737
20220720,1121,3120,3120,3115,3120,26605
20220720,1122,3120,3120,3115,3120,60822
20220720,1123,3115,3120,3115,3115,577651
20220720,1124,3115,3115,3110,3110,368907
20220720,1125,3115,3120,3110,3115,302470
20220720,1126,3115,3120,3115,3115,95183
20220720,1127,3115,3115,3115,3115,167008
20220720,1128,3115,3120,3115,3120,39718
20220720,1129,3120,3120,3115,3120,11970
20220720,1130,3115,3120,3115,3115,3836
20220720,1131,3115,3120,3115,3115,46917
20220720,1132,3115,3120,3115,3115,67074
20220720,1133,3120,3120,3120,3120,6876
20220720,1134,3120,3120,3115,3120,463529
20220720,1135,3120,3120,3120,3120,10393
20220720,1136,3120,3120,3110,3115,278609
20220720,1137,3110,3115,3110,3115,18682
20220720,1138,3115,3115,3110,3110,21888
20220720,1139,3115,3115,3110,3115,10573
20220720,1140,3115,3115,3110,3115,18413
20220720,1141,3110,3115,3110,3115,47057
20220720,1142,3110,3115,3105,3105,827876
20220720,1143,3110,3110,3105,3105,194108
20220720,1144,3105,3110,3105,3110,77246
20220720,1145,3110,3115,3105,3105,462249
20220720,1146,3110,3115,3105,3110,109907
20220720,1147,3110,3115,3110,3110,28663
20220720,1148,3110,3120,3110,3110,312967
20220720,1149,3110,3120,3110,3115,27306
20220720,1150,3115,3115,3110,3110,22996
20220720,1151,3110,3115,3110,3110,2677
20220720,1152,3115,3115,3110,3115,88582
20220720,1153,3115,3120,3115,3120,109005
20220720,1154,3120,3120,3115,3120,115002
20220720,1155,3115,3120,3115,3120,71520
20220720,1156,3115,3120,3115,3115,15198
20220720,1157,3115,3120,3115,3120,32047
20220720,1158,3120,3120,3115,3115,4534
20220720,1159,3115,3120,3115,3120,58784
20220720,1200,3115,3120,3115,3115,282932
20220720,1201,3115,3120,3110,3115,270770
20220720,1202,3120,3120,3115,3120,36581
20220720,1203,3115,3120,3115,3115,154457
20220720,1204,3110,3120,3110,3120,3832
20220720,1205,3115,3120,3115,3120,6460
20220720,1206,3115,3120,3115,3120,25164
20220720,1207,3120,3120,3120,3120,873
20220720,1208,3120,3120,3115,3115,88117
20220720,1209,3115,3120,3115,3115,18704
20220720,1210,3115,3120,3115,3115,1578
20220720,1211,3120,3120,3110,3115,34656
20220720,1212,3115,3115,3115,3115,146196
20220720,1213,3115,3115,3105,3105,208669
20220720,1214,3110,3110,3105,3110,180108
20220720,1215,3110,3110,3105,3110,625267
20220720,1216,3110,3110,3105,3110,92227
20220720,1217,3110,3110,3105,3110,21384
20220720,1218,3105,3110,3105,3110,9275
20220720,1219,3105,3110,3105,3110,101352
20220720,1220,3110,3110,3110,3110,4786
20220720,1221,3110,3110,3105,3110,11062
20220720,1222,3105,3110,3105,3110,100553
20220720,1223,3110,3110,3105,3110,90023
20220720,1224,3110,3115,3110,3115,323243
20220720,1225,3115,3115,3110,3110,13773
20220720,1226,3115,3115,3110,3115,15777
20220720,1227,3110,3115,3110,3115,230572
20220720,1228,3115,3115,3110,3110,195516
20220720,1229,3110,3115,3110,3110,66319
20220720,1230,3110,3115,3110,3115,4036
20220720,1231,3115,3115,3110,3110,34137
20220720,1232,3105,3110,3105,3110,14364
20220720,1233,3110,3110,3105,3105,54564
20220720,1234,3110,3110,3105,3105,10249
20220720,1235,3105,3110,3105,3110,1659
20220720,1236,3110,3110,3105,3110,220138
20220720,1237,3105,3110,3105,3105,34610
20220720,1238,3105,3110,3105,3105,165451
20220720,1239,3110,3110,3100,3105,954031
20220720,1240,3105,3110,3100,3105,253898
20220720,1241,3105,3110,3100,3105,115082
20220720,1242,3105,3110,3105,3110,6788
20220720,1243,3105,3110,3105,3105,57109
20220720,1244,3105,3110,3105,3105,36057
20220720,1245,3110,3110,3105,3110,31756
20220720,1246,3110,3115,3105,3110,560509
20220720,1247,3110,3115,3110,3110,16702
20220720,1248,3110,3115,3110,3110,983
20220720,1249,3110,3115,3110,3115,22265
20220720,1250,3115,3115,3110,3110,3876
20220720,1251,3110,3115,3110,3110,8009
20220720,1252,3115,3115,3110,3115,5962
20220720,1253,3115,3115,3110,3110,36750
20220720,1254,3110,3115,3110,3115,27904
20220720,1255,3115,3115,3115,3115,902663
20220720,1256,3115,3115,3115,3115,484318
20220720,1257,3115,3120,3115,3120,94893
20220720,1258,3115,3115,3115,3115,104343
20220720,1259,3120,3120,3115,3120,18596
20220720,1300,3120,3120,3115,3115,13375
20220720,1301,3115,3115,3115,3115,150614
20220720,1302,3115,3115,3110,3115,2037
20220720,1303,3115,3115,3115,3115,69693
20220720,1304,3115,3115,3110,3115,1006
20220720,1305,3110,3115,3110,3115,3372
20220720,1306,3110,3115,3110,3115,4305
20220720,1307,3115,3115,3110,3110,685501
20220720,1308,3110,3110,3105,3110,2271
20220720,1309,3110,3110,3105,3110,32847
20220720,1310,3110,3110,3110,3110,47652
20220720,1311,3110,3110,3105,3105,66757
20220720,1312,3110,3110,3105,3110,48861
20220720,1313,3110,3110,3105,3105,1005
20220720,1314,3110,3110,3105,3110,35106
20220720,1315,3110,3110,3105,3110,55287
20220720,1316,3110,3110,3105,3110,757718
20220720,1317,3110,3110,3110,3110,145489
20220720,1318,3115,3115,3115,3115,554
20220720,1319,3115,3115,3110,3110,5197
20220720,1320,3115,3115,3110,3110,2550
20220720,1321,3115,3115,3110,3115,2438
20220720,1322,3115,3115,3110,3110,8338
20220720,1323,3115,3115,3110,3110,154
20220720,1324,3115,3120,3115,3115,434750
20220720,1325,3120,3125,3115,3120,930570
20220720,1326,3120,3125,3120,3120,249861
20220720,1327,3120,3125,3120,3125,48051
20220720,1328,3125,3125,3120,3125,83254
20220720,1329,3125,3130,3120,3125,1112639
20220720,1330,3125,3130,3120,3125,280460
20220720,1331,3125,3130,3120,3125,26107
20220720,1332,3125,3125,3120,3120,56988
20220720,1333,3125,3130,3125,3125,114300
20220720,1334,3125,3130,3125,3125,38527
20220720,1335,3125,3135,3125,3130,1034947
20220720,1336,3130,3135,3130,3130,441278
20220720,1337,3130,3135,3130,3130,33934
20220720,1338,3130,3135,3130,3130,125196
20220720,1339,3130,3135,3130,3130,23798
20220720,1340,3135,3135,3130,3135,31081
20220720,1341,3135,3135,3130,3130,65446
20220720,1342,3130,3135,3130,3135,20798
20220720,1343,3135,3135,3125,3130,823225
20220720,1344,3130,3135,3130,3135,11269
20220720,1345,3130,3135,3130,3130,151281
20220720,1346,3130,3135,3130,3130,482199
20220720,1347,3130,3130,3130,3130,231238
20220720,1348,3130,3135,3130,3130,259027
20220720,1349,3130,3135,3130,3130,35818
20220720,1350,3130,3130,3125,3130,167124
20220720,1351,3130,3130,3125,3130,539557
20220720,1352,3130,3135,3130,3130,50326
20220720,1353,3130,3130,3125,3125,103719
20220720,1354,3130,3130,3125,3125,324
20220720,1355,3125,3130,3125,3125,8939
20220720,1356,3125,3130,3125,3125,534108
20220720,1357,3125,3125,3120,3120,79090
20220720,1358,3125,3130,3120,3125,121291
20220720,1359,3125,3130,3125,3125,153703
20220720,1400,3125,3130,3125,3130,2788
20220720,1401,3130,3130,3130,3130,444454
20220720,1402,3135,3140,3130,3140,603158
20220720,1403,3140,3140,3130,3135,1328592
20220720,1404,3135,3135,3130,3135,485527
20220720,1405,3135,3140,3130,3135,235810
20220720,1406,3135,3140,3135,3135,250079
20220720,1407,3135,3140,3130,3135,92662
20220720,1408,3135,3135,3130,3135,19240
20220720,1409,3135,3135,3130,3130,449702
20220720,1410,3130,3135,3130,3135,37572
20220720,1411,3135,3135,3130,3135,259599
20220720,1412,3135,3140,3135,3140,514569
20220720,1413,3140,3145,3135,3140,162756
20220720,1414,3140,3140,3135,3140,25996
20220720,1415,3140,3140,3135,3140,1272
20220720,1416,3140,3140,3135,3140,469440
20220720,1417,3140,3145,3140,3145,129182
20220720,1418,3145,3145,3140,3145,299040
20220720,1419,3145,3145,3140,3145,104747
20220720,1420,3145,3145,3135,3140,849577
20220720,1421,3140,3145,3140,3140,211254
20220720,1422,3140,3145,3140,3145,1083850
20220720,1423,3145,3150,3145,3145,263173
20220720,1424,3145,3145,3140,3145,178597
20220720,1425,3145,3150,3145,3145,65804
20220720,1426,3145,3145,3140,3140,95118
20220720,1427,3145,3145,3140,3145,465588
20220720,1428,3140,3140,3135,3140,60168
20220720,1429,3140,3140,3135,3135,6513
20220720,1430,3140,3140,3135,3135,90377
20220720,1431,3135,3140,3135,3140,368028
20220720,1432,3140,3145,3135,3140,65821
20220720,1433,3145,3145,3140,3140,8332
20220720,1434,3145,3145,3140,3145,77674
20220720,1435,3145,3145,3140,3140,577360
20220720,1436,3140,3145,3140,3140,51009
20220720,1437,3140,3145,3140,3140,35004
20220720,1438,3145,3145,3135,3135,536286
20220720,1439,3140,3140,3135,3140,60279
20220720,1440,3140,3145,3140,3140,111774
20220720,1441,3145,3145,3140,3145,11794
20220720,1442,3145,3145,3135,3135,58521
20220720,1443,3140,3140,3135,3135,280469
20220720,1444,3135,3140,3135,3140,118209
20220720,1445,3135,3140,3135,3140,18099
20220720,1446,3140,3140,3135,3135,5840
20220720,1447,3140,3140,3135,3135,6006
20220720,1448,3135,3140,3135,3135,54753
20220720,1449,3140,3140,3140,3140,85108
20220720,1450,3140,3140,3135,3135,1260125
20220720,1451,3135,3135,3130,3130,527791
20220720,1452,3130,3135,3130,3135,263079
20220720,1453,3135,3135,3130,3130,80706
20220720,1454,3130,3135,3130,3130,9813
20220720,1455,3135,3135,3130,3135,9071
20220720,1456,3135,3135,3130,3130,59651
20220720,1457,3135,3135,3130,3135,71072
20220720,1458,3135,3140,3130,3140,477290
20220720,1459,3140,3140,3135,3135,28509
20220720,1500,3140,3140,3135,3140,13710
20220720,1501,3140,3140,3135,3135,14199
20220720,1502,3135,3140,3135,3135,76331
20220720,1503,3135,3135,3130,3130,473031
20220720,1504,3135,3135,3125,3130,867180
20220720,1505,3130,3135,3130,3130,241938
20220720,1506,3130,3135,3130,3130,354201
20220720,1507,3130,3135,3125,3130,53315
20220720,1508,3130,3130,3125,3125,29632
20220720,1509,3125,3130,3125,3125,191331
20220720,1510,3130,3135,3130,3130,307013
20220720,1511,3135,3135,3130,3130,25103
20220720,1512,3135,3135,3130,3135,27401
20220720,1513,3130,3135,3130,3130,54877
20220720,1514,3130,3135,3130,3135,9031
20220720,1515,3130,3135,3130,3135,104111
20220720,1516,3135,3135,3130,3135,45748
20220720,1517,3130,3135,3130,3135,291958
20220720,1518,3135,3135,3130,3130,39847
20220720,1519,3130,3135,3130,3130,320835
20220720,1520,3135,3135,3130,3130,200645
20220720,1530,3135,3135,3135,3135,1391235