날짜,시간,시가,고가,저가,종가,거래량
20220728,0901,3005,3010,2995,3000,10639930
20220728,0902,3000,3000,2985,2990,4458343
20220728,0903,2990,2995,2985,2995,3662024
20220728,0904,2990,2995,2985,2995,3269004
20220728,0905,2995,3000,2990,2995,750703
20220728,0906,2995,2995,2975,2980,3914814
20220728,0907,2980,2980,2975,2975,696331
20220728,0908,2980,2985,2975,2985,1337631
20220728,0909,2985,2995,2980,2995,1242059
20220728,0910,2995,2995,2990,2995,1145591
20220728,0911,2995,3000,2990,3000,811547
20220728,0912,3000,3005,2995,3005,1496968
20220728,0913,3005,3015,3000,3010,1556095
20220728,0914,3010,3020,3005,3020,3196155
20220728,0915,3015,3020,3010,3015,834324
20220728,0916,3015,3020,3010,3015,763585
20220728,0917,3015,3025,3010,3015,1645611
20220728,0918,3015,3020,3010,3015,867496
20220728,0919,3015,3020,3010,3015,108023
20220728,0920,3015,3020,3010,3015,635397
20220728,0921,3015,3020,3015,3020,232809
20220728,0922,3020,3020,3015,3015,556565
20220728,0923,3020,3020,3010,3015,354879
20220728,0924,3015,3015,3010,3015,81351
20220728,0925,3015,3020,3010,3015,464995
20220728,0926,3010,3020,3010,3015,207813
20220728,0927,3015,3020,3010,3015,42630
20220728,0928,3015,3015,3005,3010,1191031
20220728,0929,3010,3015,3005,3010,406475
20220728,0930,3010,3015,3010,3015,449474
20220728,0931,3015,3025,3015,3020,1221134
20220728,0932,3020,3025,3020,3025,126361
20220728,0933,3025,3025,3015,3020,397213
20220728,0934,3020,3020,3015,3020,195081
20220728,0935,3015,3020,3015,3015,308899
20220728,0936,3015,3020,3010,3015,127038
20220728,0937,3015,3015,3010,3015,407687
20220728,0938,3010,3020,3010,3020,410133
20220728,0939,3020,3020,3010,3015,200212
20220728,0940,3015,3015,3010,3015,200446
20220728,0941,3015,3020,3010,3015,95470
20220728,0942,3015,3015,3010,3010,660964
20220728,0943,3010,3015,3010,3010,177474
20220728,0944,3010,3015,3005,3005,148844
20220728,0945,3005,3010,3005,3005,103994
20220728,0946,3005,3010,3005,3010,888951
20220728,0947,3010,3010,3005,3005,194438
20220728,0948,3005,3005,3000,3000,260938
20220728,0949,3000,3005,2995,3000,584182
20220728,0950,3000,3000,2995,3000,52552
20220728,0951,2995,3000,2995,2995,741810
20220728,0952,2995,3000,2995,3000,516390
20220728,0953,3000,3005,2995,3000,989811
20220728,0954,3000,3005,3000,3005,20786
20220728,0955,3005,3005,3000,3000,360003
20220728,0956,3000,3005,3000,3005,174482
20220728,0957,3000,3005,3000,3000,191694
20220728,0958,3005,3005,3000,3005,39594
20220728,0959,3005,3005,3000,3005,83439
20220728,1000,3005,3010,3005,3010,577987
20220728,1001,3010,3015,3010,3015,432625
20220728,1002,3015,3020,3015,3015,758005
20220728,1003,3020,3020,3015,3020,915653
20220728,1004,3020,3020,3015,3020,231929
20220728,1005,3020,3020,3010,3015,571053
20220728,1006,3015,3020,3010,3020,84456
20220728,1007,3020,3020,3015,3015,5388
20220728,1008,3015,3020,3015,3020,15914
20220728,1009,3020,3020,3015,3015,457734
20220728,1010,3015,3025,3015,3020,934189
20220728,1011,3020,3020,3015,3015,456132
20220728,1012,3015,3020,3015,3020,35695
20220728,1013,3020,3020,3015,3015,7365
20220728,1014,3020,3020,3015,3015,20586
20220728,1015,3015,3020,3015,3020,8385
20220728,1016,3020,3025,3015,3020,608306
20220728,1017,3020,3020,3015,3020,120177
20220728,1018,3020,3025,3015,3020,253365
20220728,1019,3025,3025,3015,3020,162662
20220728,1020,3020,3030,3020,3025,1728469
20220728,1021,3025,3030,3025,3025,685091
20220728,1022,3030,3035,3025,3030,594845
20220728,1023,3030,3035,3030,3035,144278
20220728,1024,3035,3035,3025,3030,59942
20220728,1025,3030,3030,3025,3025,32354
20220728,1026,3025,3030,3025,3025,11341
20220728,1027,3025,3030,3025,3030,121524
20220728,1028,3030,3035,3030,3030,99127
20220728,1029,3030,3035,3025,3030,187307
20220728,1030,3025,3030,3025,3025,644771
20220728,1031,3025,3025,3020,3025,645706
20220728,1032,3025,3030,3025,3030,18294
20220728,1033,3025,3030,3020,3025,973553
20220728,1034,3025,3030,3020,3025,86122
20220728,1035,3020,3025,3020,3025,95501
20220728,1036,3025,3030,3025,3030,244363
20220728,1037,3030,3035,3030,3035,28744
20220728,1038,3035,3040,3030,3035,935568
20220728,1039,3030,3035,3025,3030,384344
20220728,1040,3030,3035,3025,3025,106652
20220728,1041,3025,3035,3025,3035,70589
20220728,1042,3030,3035,3030,3030,38991
20220728,1043,3030,3035,3030,3030,151850
20220728,1044,3030,3035,3030,3035,14139
20220728,1045,3035,3035,3030,3030,20704
20220728,1046,3030,3035,3030,3035,7895
20220728,1047,3035,3035,3025,3030,562307
20220728,1048,3030,3035,3025,3030,67642
20220728,1049,3030,3030,3025,3030,17480
20220728,1050,3030,3030,3025,3025,42216
20220728,1051,3025,3030,3025,3025,7243
20220728,1052,3025,3030,3025,3030,158779
20220728,1053,3030,3035,3030,3030,73254
20220728,1054,3030,3030,3025,3030,10659
20220728,1055,3025,3030,3025,3025,77409
20220728,1056,3025,3030,3020,3020,397581
20220728,1057,3020,3025,3020,3020,54777
20220728,1058,3020,3025,3020,3020,126956
20220728,1059,3025,3025,3020,3025,803456
20220728,1100,3020,3025,3020,3025,163057
20220728,1101,3025,3025,3020,3025,165847
20220728,1102,3025,3025,3020,3025,35040
20220728,1103,3025,3030,3025,3025,73635
20220728,1104,3025,3030,3025,3030,716086
20220728,1105,3030,3035,3030,3030,356472
20220728,1106,3030,3035,3030,3035,226044
20220728,1107,3035,3035,3030,3030,97397
20220728,1108,3030,3030,3025,3025,52011
20220728,1109,3030,3030,3025,3025,41434
20220728,1110,3025,3030,3025,3030,236767
20220728,1111,3030,3030,3025,3030,22729
20220728,1112,3030,3030,3025,3025,69273
20220728,1113,3025,3025,3025,3025,370647
20220728,1114,3025,3025,3020,3020,22105
20220728,1115,3025,3025,3020,3020,15489
20220728,1116,3025,3025,3020,3025,356926
20220728,1117,3025,3025,3020,3020,51554
20220728,1118,3020,3025,3020,3025,9359
20220728,1119,3020,3025,3015,3015,513953
20220728,1120,3015,3020,3015,3020,78084
20220728,1121,3020,3020,3015,3015,730744
20220728,1122,3015,3020,3015,3020,214442
20220728,1123,3020,3020,3015,3015,32067
20220728,1124,3020,3020,3015,3020,29859
20220728,1125,3020,3020,3015,3020,16947
20220728,1126,3020,3020,3015,3020,21834
20220728,1127,3020,3020,3015,3015,18319
20220728,1128,3020,3020,3020,3020,15714
20220728,1129,3020,3020,3015,3020,21129
20220728,1130,3020,3020,3020,3020,525
20220728,1131,3020,3025,3015,3020,568504
20220728,1132,3020,3020,3015,3020,16688
20220728,1133,3020,3020,3015,3015,61035
20220728,1134,3020,3020,3010,3015,592813
20220728,1135,3015,3015,3010,3010,21474
20220728,1136,3010,3015,3010,3010,38012
20220728,1137,3010,3015,3010,3015,175143
20220728,1138,3015,3020,3010,3020,8892
20220728,1139,3015,3015,3010,3010,86309
20220728,1140,3015,3015,3010,3010,7178
20220728,1141,3015,3015,3010,3015,38760
20220728,1142,3015,3020,3015,3020,65375
20220728,1143,3020,3020,3015,3015,21276
20220728,1144,3015,3020,3015,3015,102382
20220728,1145,3015,3020,3015,3020,4275
20220728,1146,3015,3015,3015,3015,32841
20220728,1147,3020,3020,3015,3020,12635
20220728,1148,3020,3020,3015,3020,4034
20220728,1149,3020,3020,3015,3020,1486
20220728,1150,3015,3015,3015,3015,19812
20220728,1151,3015,3015,3015,3015,131819
20220728,1152,3020,3020,3015,3015,38054
20220728,1153,3020,3020,3015,3015,23888
20220728,1154,3015,3020,3015,3015,14661
20220728,1155,3015,3020,3015,3015,102315
20220728,1156,3015,3015,3010,3015,48657
20220728,1157,3015,3015,3010,3015,3248
20220728,1158,3015,3015,3010,3010,19936
20220728,1159,3015,3015,3005,3005,819967
20220728,1200,3005,3010,3005,3010,86305
20220728,1201,3010,3010,3005,3010,259455
20220728,1202,3010,3015,3010,3015,172621
20220728,1203,3015,3015,3010,3010,4263
20220728,1204,3015,3015,3010,3015,6297
20220728,1205,3015,3015,3010,3015,69410
20220728,1206,3015,3015,3010,3015,49691
20220728,1207,3015,3015,3010,3015,340608
20220728,1208,3015,3015,3010,3015,67837
20220728,1209,3015,3020,3010,3015,41317
20220728,1210,3015,3015,3010,3015,17972
20220728,1211,3010,3015,3010,3010,4183
20220728,1212,3010,3015,3010,3015,2637
20220728,1213,3015,3015,3010,3015,11046
20220728,1214,3010,3015,3010,3015,71644
20220728,1215,3015,3015,3015,3015,23968
20220728,1216,3015,3020,3015,3015,90064
20220728,1217,3015,3020,3015,3015,2202
20220728,1218,3015,3025,3015,3020,842843
20220728,1219,3020,3025,3020,3020,253377
20220728,1220,3020,3020,3015,3020,43038
20220728,1221,3020,3025,3015,3020,65082
20220728,1222,3025,3025,3020,3025,2294424
20220728,1223,3025,3030,3025,3025,930423
20220728,1224,3025,3030,3025,3030,15423
20220728,1225,3030,3030,3025,3025,601759
20220728,1226,3025,3025,3020,3025,54969
20220728,1227,3025,3030,3025,3025,233901
20220728,1228,3025,3025,3020,3025,30612
20220728,1229,3025,3025,3020,3025,102174
20220728,1230,3025,3025,3020,3025,125066
20220728,1231,3025,3030,3025,3025,116409
20220728,1232,3025,3030,3025,3025,851
20220728,1233,3030,3030,3025,3030,2089
20220728,1234,3030,3030,3030,3030,23466
20220728,1235,3030,3030,3020,3025,188947
20220728,1236,3025,3030,3025,3025,390438
20220728,1237,3030,3030,3025,3025,2172272
20220728,1238,3025,3025,3020,3025,86341
20220728,1239,3025,3025,3020,3025,16118
20220728,1240,3025,3025,3020,3025,30759
20220728,1241,3025,3030,3025,3030,60463
20220728,1242,3030,3030,3020,3025,119839
20220728,1243,3025,3025,3025,3025,7008
20220728,1244,3025,3025,3025,3025,9113
20220728,1245,3025,3025,3020,3025,1711
20220728,1246,3025,3025,3020,3025,8847
20220728,1247,3020,3025,3020,3025,6476
20220728,1248,3025,3025,3020,3020,9796
20220728,1249,3025,3025,3020,3020,69579
20220728,1250,3025,3025,3020,3020,276103
20220728,1251,3025,3025,3020,3020,19403
20220728,1252,3025,3025,3020,3020,17969
20220728,1253,3025,3025,3020,3025,4451
20220728,1254,3025,3025,3025,3025,263990
20220728,1255,3025,3030,3025,3025,2297
20220728,1256,3025,3030,3025,3025,96483
20220728,1257,3030,3030,3025,3030,1098463
20220728,1258,3030,3035,3025,3035,46666
20220728,1259,3035,3035,3030,3030,28974
20220728,1300,3030,3035,3030,3035,273105
20220728,1301,3030,3035,3025,3030,129092
20220728,1302,3030,3030,3025,3030,2010
20220728,1303,3030,3030,3025,3025,3568
20220728,1304,3025,3030,3025,3030,18058
20220728,1305,3030,3030,3030,3030,136920
20220728,1306,3030,3030,3025,3030,189330
20220728,1307,3030,3035,3030,3030,107091
20220728,1308,3030,3035,3030,3035,11408
20220728,1309,3030,3035,3030,3030,1244
20220728,1310,3035,3035,3030,3030,16295
20220728,1311,3030,3030,3025,3030,315878
20220728,1312,3030,3035,3030,3035,74963
20220728,1313,3035,3035,3030,3030,32662
20220728,1314,3035,3035,3030,3035,2005
20220728,1315,3035,3035,3030,3030,410724
20220728,1316,3030,3030,3025,3030,22364
20220728,1317,3030,3030,3025,3030,7229
20220728,1318,3030,3030,3025,3030,27636
20220728,1319,3030,3030,3025,3025,15865
20220728,1320,3025,3025,3025,3025,103328
20220728,1321,3025,3030,3025,3025,21148
20220728,1322,3030,3030,3025,3025,464841
20220728,1323,3030,3030,3025,3025,32190
20220728,1324,3025,3025,3025,3025,100710
20220728,1325,3025,3025,3025,3025,2265
20220728,1326,3025,3030,3025,3030,514512
20220728,1327,3030,3030,3025,3030,61295
20220728,1328,3030,3030,3025,3030,6306
20220728,1329,3030,3030,3030,3030,4306
20220728,1330,3030,3030,3025,3030,2814
20220728,1331,3030,3040,3030,3035,736133
20220728,1332,3035,3040,3030,3035,1101923
20220728,1333,3035,3035,3030,3035,93076
20220728,1334,3035,3040,3035,3035,66865
20220728,1335,3040,3040,3035,3040,20418
20220728,1336,3035,3040,3035,3035,260975
20220728,1337,3035,3040,3030,3035,157551
20220728,1338,3035,3040,3035,3035,126375
20220728,1339,3035,3035,3030,3035,40681
20220728,1340,3030,3040,3030,3035,62358
20220728,1341,3035,3040,3035,3040,9628
20220728,1342,3035,3040,3035,3035,36487
20220728,1343,3035,3040,3030,3035,126193
20220728,1344,3035,3035,3030,3035,51192
20220728,1345,3035,3035,3030,3030,126065
20220728,1346,3035,3035,3035,3035,360823
20220728,1347,3035,3040,3030,3035,63751
20220728,1348,3035,3035,3030,3035,75070
20220728,1349,3035,3040,3030,3035,15323
20220728,1350,3035,3035,3030,3030,106762
20220728,1351,3030,3030,3025,3025,310993
20220728,1352,3030,3030,3025,3025,240166
20220728,1353,3030,3030,3025,3030,5742
20220728,1354,3030,3030,3025,3030,20376
20220728,1355,3030,3035,3025,3030,125852
20220728,1356,3030,3035,3025,3035,70413
20220728,1357,3035,3035,3030,3030,170954
20220728,1358,3030,3035,3030,3030,3271
20220728,1359,3030,3035,3030,3035,44301
20220728,1400,3035,3035,3035,3035,369830
20220728,1401,3035,3035,3030,3030,4825
20220728,1402,3030,3040,3030,3035,50566
20220728,1403,3035,3035,3030,3035,611
20220728,1404,3030,3035,3030,3035,508
20220728,1405,3035,3035,3030,3035,8591
20220728,1406,3030,3030,3025,3030,290950
20220728,1407,3030,3035,3025,3030,732607
20220728,1408,3030,3030,3025,3030,162300
20220728,1409,3030,3035,3030,3030,107391
20220728,1410,3030,3035,3030,3030,10774
20220728,1411,3035,3035,3030,3030,31319
20220728,1412,3035,3035,3030,3030,18074
20220728,1413,3035,3035,3030,3030,501960
20220728,1414,3030,3035,3030,3035,758
20220728,1415,3035,3035,3030,3035,13080
20220728,1416,3035,3035,3030,3035,598346
20220728,1417,3035,3035,3035,3035,70317
20220728,1418,3035,3035,3030,3035,13813
20220728,1419,3035,3035,3030,3035,2321
20220728,1420,3030,3040,3030,3035,206763
20220728,1421,3035,3035,3030,3035,106426
20220728,1422,3035,3035,3030,3035,136799
20220728,1423,3035,3035,3030,3035,31284
20220728,1424,3035,3035,3030,3035,67467
20220728,1425,3035,3035,3030,3035,58981
20220728,1426,3035,3040,3035,3035,67924
20220728,1427,3035,3040,3035,3040,3841
20220728,1428,3040,3040,3035,3040,24300
20220728,1429,3040,3040,3035,3040,77298
20220728,1430,3035,3040,3035,3040,7632
20220728,1431,3040,3040,3035,3040,4421
20220728,1432,3035,3040,3030,3035,577119
20220728,1433,3035,3035,3030,3030,667127
20220728,1434,3030,3030,3025,3030,259738
20220728,1435,3030,3030,3025,3030,406906
20220728,1436,3030,3030,3025,3030,333628
20220728,1437,3030,3035,3025,3030,249723
20220728,1438,3030,3035,3030,3035,159473
20220728,1439,3035,3035,3030,3035,4854
20220728,1440,3030,3030,3030,3030,110
20220728,1441,3030,3035,3030,3035,32417
20220728,1442,3035,3035,3030,3030,1872
20220728,1443,3035,3035,3035,3035,11005
20220728,1444,3035,3035,3030,3030,19135
20220728,1445,3030,3030,3025,3030,270072
20220728,1446,3030,3030,3020,3020,897394
20220728,1447,3025,3025,3020,3025,33801
20220728,1448,3025,3025,3020,3025,23850
20220728,1449,3025,3025,3020,3020,30639
20220728,1450,3020,3025,3020,3025,28248
20220728,1451,3025,3025,3020,3025,16089
20220728,1452,3025,3025,3020,3020,507322
20220728,1453,3020,3025,3015,3015,634433
20220728,1454,3020,3020,3015,3020,46092
20220728,1455,3020,3020,3015,3020,17773
20220728,1456,3020,3020,3015,3015,25868
20220728,1457,3020,3025,3015,3020,510100
20220728,1458,3020,3020,3015,3020,17015
20220728,1459,3020,3020,3015,3015,36167
20220728,1500,3020,3020,3015,3015,25720
20220728,1501,3020,3020,3015,3020,11970
20220728,1502,3020,3020,3015,3020,54153
20220728,1503,3020,3020,3015,3020,46495
20220728,1504,3015,3020,3010,3015,1156404
20220728,1505,3010,3020,3010,3015,201027
20220728,1506,3015,3020,3010,3020,158362
20220728,1507,3020,3020,3015,3020,62022
20220728,1508,3020,3020,3015,3015,221381
20220728,1509,3020,3020,3015,3020,69217
20220728,1510,3020,3020,3015,3020,23649
20220728,1511,3020,3020,3015,3015,84366
20220728,1512,3015,3020,3015,3015,23252
20220728,1513,3015,3020,3015,3015,30657
20220728,1514,3015,3020,3015,3020,30123
20220728,1515,3015,3020,3015,3020,105696
20220728,1516,3020,3020,3015,3020,85653
20220728,1517,3020,3020,3015,3020,66290
20220728,1518,3020,3020,3015,3020,125413
20220728,1519,3015,3020,3015,3020,115804
20220728,1520,3020,3020,3015,3015,424506
20220728,1530,3020,3020,3020,3020,1917486