날짜,시간,시가,고가,저가,종가,거래량
20220727,0901,3065,3070,3055,3070,3996540
20220727,0902,3070,3075,3065,3075,2383326
20220727,0903,3075,3080,3070,3080,1997323
20220727,0904,3080,3085,3075,3080,2290873
20220727,0905,3080,3085,3080,3085,703524
20220727,0906,3085,3085,3080,3085,419953
20220727,0907,3085,3085,3075,3080,1415118
20220727,0908,3080,3085,3080,3085,345953
20220727,0909,3080,3080,3075,3080,840900
20220727,0910,3080,3085,3075,3075,589221
20220727,0911,3075,3080,3075,3075,235896
20220727,0912,3075,3080,3070,3080,449839
20220727,0913,3075,3080,3075,3080,2649274
20220727,0914,3080,3080,3075,3080,585068
20220727,0915,3075,3075,3070,3075,633070
20220727,0916,3070,3070,3060,3065,1704557
20220727,0917,3065,3070,3060,3065,502178
20220727,0918,3065,3070,3060,3065,313625
20220727,0919,3065,3065,3060,3060,192364
20220727,0920,3065,3070,3060,3070,760890
20220727,0921,3070,3075,3065,3070,847356
20220727,0922,3070,3075,3065,3075,911009
20220727,0923,3075,3075,3070,3075,19239
20220727,0924,3075,3080,3070,3075,568983
20220727,0925,3075,3080,3075,3075,1371728
20220727,0926,3075,3075,3070,3075,308205
20220727,0927,3075,3075,3070,3075,168357
20220727,0928,3075,3080,3070,3080,652607
20220727,0929,3080,3080,3075,3080,113232
20220727,0930,3075,3080,3075,3080,37127
20220727,0931,3080,3080,3075,3080,37426
20220727,0932,3080,3085,3080,3080,1018329
20220727,0933,3080,3085,3075,3080,325746
20220727,0934,3085,3090,3080,3085,1766940
20220727,0935,3085,3090,3080,3085,276388
20220727,0936,3085,3085,3080,3085,51088
20220727,0937,3085,3085,3080,3080,489149
20220727,0938,3080,3085,3075,3080,309864
20220727,0939,3080,3085,3080,3085,86455
20220727,0940,3080,3080,3075,3080,112659
20220727,0941,3080,3085,3080,3080,209521
20220727,0942,3075,3085,3075,3080,122684
20220727,0943,3080,3085,3080,3085,769316
20220727,0944,3085,3085,3080,3085,20581
20220727,0945,3085,3085,3080,3080,289413
20220727,0946,3080,3085,3075,3080,82553
20220727,0947,3080,3080,3080,3080,1860
20220727,0948,3085,3085,3080,3080,5445
20220727,0949,3080,3085,3080,3080,7242
20220727,0950,3080,3085,3080,3080,10388
20220727,0951,3080,3080,3075,3080,410268
20220727,0952,3080,3080,3075,3080,66224
20220727,0953,3080,3080,3075,3075,17475
20220727,0954,3075,3080,3075,3080,99269
20220727,0955,3080,3085,3080,3080,48185
20220727,0956,3080,3085,3075,3080,37558
20220727,0957,3080,3080,3075,3075,46491
20220727,0958,3075,3080,3075,3075,45469
20220727,0959,3080,3085,3075,3080,375778
20220727,1000,3080,3085,3080,3085,1064966
20220727,1001,3085,3090,3085,3085,230354
20220727,1002,3085,3090,3080,3085,283716
20220727,1003,3080,3085,3080,3080,4083
20220727,1004,3085,3085,3080,3080,104599
20220727,1005,3080,3085,3080,3085,16373
20220727,1006,3085,3090,3085,3085,102324
20220727,1007,3085,3090,3085,3085,518321
20220727,1008,3085,3090,3085,3085,18175
20220727,1009,3090,3090,3085,3090,63426
20220727,1010,3090,3090,3085,3085,194130
20220727,1011,3085,3090,3085,3085,12429
20220727,1012,3085,3090,3085,3085,29235
20220727,1013,3085,3090,3085,3090,1394792
20220727,1014,3090,3090,3085,3090,113002
20220727,1015,3090,3090,3085,3085,4376
20220727,1016,3085,3090,3085,3085,142034
20220727,1017,3085,3095,3085,3090,904013
20220727,1018,3095,3095,3090,3095,43483
20220727,1019,3090,3100,3090,3095,1830259
20220727,1020,3095,3100,3090,3095,653416
20220727,1021,3095,3100,3095,3095,902986
20220727,1022,3095,3100,3095,3095,92392
20220727,1023,3095,3100,3095,3095,28721
20220727,1024,3095,3100,3095,3100,522611
20220727,1025,3095,3100,3095,3100,29590
20220727,1026,3100,3105,3095,3100,1613197
20220727,1027,3105,3105,3095,3100,720616
20220727,1028,3100,3105,3095,3105,247973
20220727,1029,3105,3105,3100,3105,192375
20220727,1030,3100,3105,3100,3105,21769
20220727,1031,3105,3105,3095,3095,396887
20220727,1032,3100,3100,3095,3095,270054
20220727,1033,3100,3100,3095,3095,22191
20220727,1034,3095,3100,3095,3095,139366
20220727,1035,3100,3100,3095,3100,74072
20220727,1036,3095,3100,3095,3100,3213
20220727,1037,3095,3100,3095,3095,88515
20220727,1038,3095,3100,3095,3095,107009
20220727,1039,3095,3100,3095,3100,47265
20220727,1040,3095,3100,3095,3100,9894
20220727,1041,3095,3100,3095,3100,1259979
20220727,1042,3100,3100,3095,3100,287010
20220727,1043,3100,3100,3095,3100,3889
20220727,1044,3100,3100,3095,3095,5369
20220727,1045,3100,3100,3095,3095,7674
20220727,1046,3100,3100,3095,3095,13038
20220727,1047,3095,3100,3095,3095,801906
20220727,1048,3100,3100,3095,3095,35062
20220727,1049,3100,3100,3095,3095,611127
20220727,1050,3095,3100,3095,3095,8604
20220727,1051,3095,3100,3095,3100,839645
20220727,1052,3100,3105,3100,3100,514859
20220727,1053,3100,3105,3100,3100,84486
20220727,1054,3105,3105,3095,3095,222166
20220727,1055,3100,3100,3095,3100,149830
20220727,1056,3095,3100,3095,3095,351203
20220727,1057,3095,3095,3095,3095,223841
20220727,1058,3095,3100,3095,3095,31143
20220727,1059,3095,3100,3095,3100,13962
20220727,1100,3095,3100,3095,3100,380471
20220727,1101,3100,3100,3095,3095,119559
20220727,1102,3100,3100,3095,3095,86112
20220727,1103,3095,3100,3095,3100,41218
20220727,1104,3095,3100,3095,3100,5703
20220727,1105,3100,3100,3095,3100,19194
20220727,1106,3095,3100,3095,3095,10271
20220727,1107,3100,3100,3095,3100,29986
20220727,1108,3100,3100,3095,3095,23512
20220727,1109,3095,3100,3095,3095,827698
20220727,1110,3095,3100,3090,3095,215851
20220727,1111,3095,3100,3095,3095,112649
20220727,1112,3095,3100,3095,3100,8122
20220727,1113,3100,3100,3095,3100,17934
20220727,1114,3100,3105,3100,3105,1001437
20220727,1115,3105,3105,3095,3100,159890
20220727,1116,3100,3100,3095,3100,17036
20220727,1117,3100,3100,3095,3100,332988
20220727,1118,3100,3105,3100,3105,215450
20220727,1119,3100,3105,3095,3100,9913
20220727,1120,3100,3100,3095,3095,36189
20220727,1121,3095,3100,3095,3100,1441
20220727,1122,3100,3100,3095,3100,3472
20220727,1123,3100,3100,3095,3095,6417
20220727,1124,3095,3100,3095,3100,561
20220727,1125,3100,3100,3100,3100,1773
20220727,1126,3095,3100,3095,3095,1135
20220727,1127,3100,3100,3095,3095,20580
20220727,1128,3095,3100,3095,3095,190553
20220727,1129,3095,3095,3095,3095,7524
20220727,1130,3095,3100,3095,3100,60832
20220727,1131,3095,3100,3095,3095,393577
20220727,1132,3090,3095,3090,3095,414906
20220727,1133,3095,3095,3090,3095,72793
20220727,1134,3095,3100,3095,3100,5182
20220727,1135,3095,3100,3095,3100,25350
20220727,1136,3100,3100,3095,3095,4628
20220727,1137,3095,3100,3095,3095,34681
20220727,1138,3095,3095,3095,3095,286339
20220727,1139,3095,3100,3095,3095,2785
20220727,1140,3095,3100,3095,3100,10592
20220727,1141,3095,3100,3095,3100,4100
20220727,1142,3095,3100,3095,3095,2222
20220727,1143,3095,3095,3095,3095,10307
20220727,1144,3095,3100,3095,3100,3434
20220727,1145,3095,3100,3095,3095,1410
20220727,1146,3095,3100,3095,3095,11511
20220727,1147,3095,3100,3095,3100,28343
20220727,1148,3100,3100,3095,3095,16118
20220727,1149,3100,3100,3100,3100,68105
20220727,1150,3100,3100,3100,3100,63
20220727,1151,3095,3100,3095,3095,1645
20220727,1152,3095,3100,3095,3095,22675
20220727,1153,3100,3100,3095,3095,11401
20220727,1154,3095,3100,3095,3100,4426
20220727,1155,3100,3100,3095,3100,2510
20220727,1156,3095,3100,3095,3095,38635
20220727,1157,3095,3100,3095,3100,4205
20220727,1158,3095,3095,3095,3095,3390
20220727,1159,3095,3095,3095,3095,11288
20220727,1200,3100,3100,3095,3100,241
20220727,1201,3100,3100,3100,3100,73454
20220727,1202,3100,3100,3100,3100,1099733
20220727,1203,3100,3100,3095,3095,38382
20220727,1204,3100,3100,3095,3100,4409
20220727,1205,3100,3100,3100,3100,101
20220727,1206,3100,3100,3100,3100,356
20220727,1207,3100,3100,3095,3095,255127
20220727,1208,3100,3100,3095,3095,7319
20220727,1209,3100,3100,3095,3095,820
20220727,1210,3095,3100,3095,3100,20050
20220727,1211,3100,3100,3095,3095,33208
20220727,1212,3095,3100,3095,3100,387749
20220727,1213,3095,3100,3095,3100,19456
20220727,1214,3100,3100,3095,3100,34440
20220727,1215,3100,3100,3095,3095,12651
20220727,1216,3095,3100,3095,3095,7167
20220727,1217,3095,3100,3090,3100,951555
20220727,1218,3095,3100,3090,3095,245484
20220727,1219,3095,3095,3090,3095,19469
20220727,1220,3095,3095,3095,3095,4411
20220727,1221,3095,3095,3090,3095,1467
20220727,1222,3090,3095,3090,3095,452659
20220727,1223,3095,3095,3095,3095,262132
20220727,1224,3095,3095,3095,3095,758443
20220727,1225,3095,3095,3090,3095,4585
20220727,1226,3095,3095,3090,3090,19032
20220727,1227,3090,3090,3090,3090,108705
20220727,1228,3090,3095,3090,3095,71051
20220727,1229,3095,3095,3095,3095,2139
20220727,1230,3095,3095,3090,3095,2672
20220727,1231,3090,3095,3090,3090,6921
20220727,1232,3090,3090,3090,3090,19474
20220727,1233,3090,3090,3090,3090,5904
20220727,1234,3095,3095,3095,3095,9946
20220727,1235,3095,3095,3090,3095,23323
20220727,1236,3095,3095,3090,3090,16303
20220727,1237,3090,3095,3090,3095,4145
20220727,1238,3095,3095,3090,3090,9552
20220727,1239,3095,3095,3095,3095,501
20220727,1240,3095,3095,3090,3095,62389
20220727,1241,3095,3095,3095,3095,498944
20220727,1242,3095,3095,3095,3095,74102
20220727,1243,3095,3100,3095,3095,17393
20220727,1244,3100,3100,3095,3095,8194
20220727,1245,3100,3100,3095,3095,8785
20220727,1246,3095,3100,3095,3095,108989
20220727,1247,3095,3095,3095,3095,827783
20220727,1248,3095,3100,3095,3095,80047
20220727,1249,3095,3100,3095,3095,2487
20220727,1250,3095,3095,3095,3095,2925
20220727,1251,3095,3100,3095,3100,3084
20220727,1252,3100,3100,3095,3095,7683
20220727,1253,3100,3100,3095,3100,490
20220727,1254,3100,3100,3095,3095,386184
20220727,1255,3095,3100,3095,3100,6019
20220727,1256,3100,3100,3095,3100,1119463
20220727,1257,3100,3100,3100,3100,766121
20220727,1258,3095,3100,3095,3100,13265
20220727,1259,3100,3100,3100,3100,7073
20220727,1300,3100,3100,3095,3095,9680
20220727,1301,3095,3100,3095,3095,227085
20220727,1302,3100,3100,3095,3095,3813
20220727,1303,3100,3105,3095,3100,125599
20220727,1304,3100,3105,3100,3100,134926
20220727,1305,3100,3100,3100,3100,126787
20220727,1306,3100,3105,3100,3100,6882
20220727,1307,3105,3105,3100,3105,11743
20220727,1308,3105,3105,3100,3100,41839
20220727,1309,3100,3105,3100,3105,39462
20220727,1310,3105,3105,3100,3105,47943
20220727,1311,3105,3105,3095,3095,741648
20220727,1312,3100,3105,3100,3100,106163
20220727,1313,3100,3105,3100,3100,10693
20220727,1314,3100,3105,3100,3105,21295
20220727,1315,3100,3100,3100,3100,201657
20220727,1316,3100,3100,3100,3100,10630
20220727,1317,3095,3100,3095,3095,5932
20220727,1318,3095,3095,3095,3095,2306
20220727,1319,3095,3095,3095,3095,3119
20220727,1320,3095,3095,3095,3095,2699
20220727,1321,3095,3100,3095,3095,10652
20220727,1322,3095,3100,3095,3100,5317
20220727,1323,3100,3100,3095,3100,1993032
20220727,1324,3100,3105,3100,3105,3704
20220727,1325,3100,3105,3100,3100,5319
20220727,1326,3100,3105,3100,3100,20919
20220727,1327,3100,3100,3100,3100,174955
20220727,1328,3100,3105,3100,3100,659
20220727,1329,3105,3105,3100,3105,10549
20220727,1330,3105,3105,3100,3105,15669
20220727,1331,3100,3100,3100,3100,74202
20220727,1332,3100,3100,3095,3095,218
20220727,1333,3100,3100,3100,3100,1812
20220727,1334,3100,3100,3095,3095,56121
20220727,1335,3095,3100,3095,3095,23831
20220727,1336,3095,3100,3095,3095,9864
20220727,1337,3100,3100,3100,3100,41241
20220727,1338,3095,3100,3095,3100,3335
20220727,1339,3095,3100,3095,3100,33692
20220727,1340,3100,3100,3095,3100,22128
20220727,1341,3100,3100,3095,3095,49414
20220727,1342,3100,3100,3095,3095,121
20220727,1343,3095,3095,3095,3095,3
20220727,1344,3095,3100,3095,3095,177288
20220727,1345,3095,3095,3095,3095,792813
20220727,1346,3095,3095,3095,3095,91609
20220727,1347,3095,3095,3095,3095,239674
20220727,1348,3095,3095,3090,3095,159055
20220727,1349,3095,3095,3095,3095,139120
20220727,1350,3095,3100,3095,3095,15967
20220727,1351,3095,3095,3095,3095,218742
20220727,1352,3095,3095,3090,3095,196624
20220727,1353,3095,3095,3095,3095,28208
20220727,1354,3095,3100,3095,3095,3521
20220727,1355,3095,3100,3095,3100,1202
20220727,1356,3095,3100,3095,3100,11685
20220727,1357,3100,3100,3095,3100,107179
20220727,1358,3095,3095,3095,3095,16286
20220727,1359,3100,3100,3095,3095,3151
20220727,1400,3095,3095,3095,3095,353713
20220727,1401,3095,3100,3090,3095,200616
20220727,1402,3095,3100,3095,3100,227289
20220727,1403,3095,3100,3095,3095,52199
20220727,1404,3095,3095,3090,3090,10761
20220727,1405,3090,3095,3090,3090,16960
20220727,1406,3090,3095,3090,3095,99116
20220727,1407,3095,3095,3095,3095,22135
20220727,1408,3095,3095,3090,3090,13834
20220727,1409,3090,3095,3090,3090,28710
20220727,1410,3090,3095,3090,3090,13091
20220727,1411,3095,3095,3095,3095,1932
20220727,1412,3095,3095,3090,3095,3576
20220727,1413,3095,3095,3095,3095,3754
20220727,1414,3095,3095,3090,3095,7817
20220727,1415,3090,3095,3090,3090,1014401
20220727,1416,3090,3090,3085,3090,415007
20220727,1417,3090,3095,3085,3090,1078941
20220727,1418,3090,3090,3085,3085,367360
20220727,1419,3085,3090,3085,3090,37106
20220727,1420,3085,3090,3085,3085,7240
20220727,1421,3085,3090,3085,3085,120553
20220727,1422,3090,3090,3085,3085,6648
20220727,1423,3085,3090,3085,3085,194403
20220727,1424,3085,3090,3085,3085,13468
20220727,1425,3085,3085,3085,3085,16914
20220727,1426,3085,3090,3085,3085,772473
20220727,1427,3085,3085,3080,3080,15172
20220727,1428,3080,3085,3080,3080,45878
20220727,1429,3080,3080,3075,3080,681681
20220727,1430,3075,3080,3075,3080,31605
20220727,1431,3075,3080,3075,3080,56332
20220727,1432,3080,3080,3070,3075,829140
20220727,1433,3075,3075,3070,3075,180108
20220727,1434,3075,3075,3070,3070,36868
20220727,1435,3070,3075,3070,3075,442362
20220727,1436,3075,3080,3075,3075,475848
20220727,1437,3075,3075,3070,3075,87480
20220727,1438,3075,3080,3075,3075,70683
20220727,1439,3075,3080,3075,3075,15251
20220727,1440,3080,3080,3075,3080,20335
20220727,1441,3080,3080,3075,3080,13927
20220727,1442,3080,3080,3075,3080,33106
20220727,1443,3080,3080,3075,3080,9282
20220727,1444,3075,3080,3075,3075,88521
20220727,1445,3075,3080,3075,3080,815310
20220727,1446,3075,3080,3075,3075,59684
20220727,1447,3080,3080,3075,3075,10365
20220727,1448,3075,3080,3075,3075,48788
20220727,1449,3075,3080,3075,3075,22458
20220727,1450,3080,3080,3075,3075,541198
20220727,1451,3075,3080,3075,3075,202128
20220727,1452,3075,3080,3075,3075,288908
20220727,1453,3080,3080,3075,3075,47900
20220727,1454,3080,3080,3075,3075,267498
20220727,1455,3075,3080,3075,3075,74623
20220727,1456,3075,3080,3075,3075,43161
20220727,1457,3075,3075,3075,3075,422657
20220727,1458,3075,3075,3070,3070,886318
20220727,1459,3070,3075,3065,3070,179126
20220727,1500,3070,3075,3070,3075,204093
20220727,1501,3075,3075,3070,3070,60232
20220727,1502,3070,3075,3070,3070,358653
20220727,1503,3070,3075,3065,3070,268840
20220727,1504,3070,3075,3065,3070,263373
20220727,1505,3070,3070,3065,3070,93227
20220727,1506,3070,3070,3065,3065,64212
20220727,1507,3065,3070,3060,3065,726346
20220727,1508,3065,3065,3060,3060,450116
20220727,1509,3060,3070,3060,3065,692599
20220727,1510,3065,3070,3065,3065,101111
20220727,1511,3065,3070,3065,3065,10359
20220727,1512,3070,3070,3065,3070,64101
20220727,1513,3070,3070,3065,3065,16205
20220727,1514,3070,3070,3065,3070,33855
20220727,1515,3070,3070,3065,3065,729003
20220727,1516,3065,3070,3060,3070,573434
20220727,1517,3065,3070,3060,3065,199998
20220727,1518,3065,3070,3065,3065,308638
20220727,1519,3070,3070,3060,3065,371155
20220727,1520,3065,3070,3060,3060,422881
20220727,1530,3060,3060,3060,3060,1684778