날짜,시간,시가,고가,저가,종가,거래량
20220729,0901,2970,2980,2970,2980,4071658
20220729,0902,2980,2985,2975,2980,3696403
20220729,0903,2985,2985,2975,2980,1496454
20220729,0904,2985,2990,2975,2980,1434112
20220729,0905,2980,2980,2970,2975,1556050
20220729,0906,2975,2985,2970,2985,1147826
20220729,0907,2985,2985,2975,2980,947305
20220729,0908,2980,2985,2975,2980,712063
20220729,0909,2980,2980,2970,2975,1280695
20220729,0910,2970,2975,2965,2970,1289330
20220729,0911,2965,2970,2965,2965,933175
20220729,0912,2965,2970,2960,2965,1628132
20220729,0913,2965,2970,2960,2965,692268
20220729,0914,2970,2970,2965,2970,301407
20220729,0915,2970,2975,2960,2975,1557928
20220729,0916,2975,2975,2965,2975,387959
20220729,0917,2970,2975,2970,2970,707702
20220729,0918,2975,2975,2970,2975,51263
20220729,0919,2975,2980,2970,2975,706657
20220729,0920,2975,2975,2965,2970,1002030
20220729,0921,2970,2970,2965,2970,31403
20220729,0922,2970,2975,2965,2970,516384
20220729,0923,2970,2970,2965,2970,78813
20220729,0924,2970,2970,2965,2970,82761
20220729,0925,2970,2970,2960,2965,1167873
20220729,0926,2965,2965,2960,2965,276030
20220729,0927,2965,2965,2955,2960,3905580
20220729,0928,2960,2965,2955,2960,901479
20220729,0929,2960,2965,2960,2960,512242
20220729,0930,2960,2965,2960,2965,525645
20220729,0931,2960,2965,2955,2960,161905
20220729,0932,2960,2960,2955,2960,119799
20220729,0933,2955,2955,2945,2950,10007708
20220729,0934,2950,2950,2940,2945,3271946
20220729,0935,2945,2945,2940,2945,431802
20220729,0936,2945,2945,2940,2945,684934
20220729,0937,2945,2950,2940,2945,1260839
20220729,0938,2950,2950,2945,2950,93334
20220729,0939,2950,2955,2945,2950,1169832
20220729,0940,2955,2955,2950,2950,240092
20220729,0941,2950,2955,2950,2955,592901
20220729,0942,2955,2960,2950,2960,1059653
20220729,0943,2960,2960,2955,2960,91033
20220729,0944,2960,2965,2955,2965,995096
20220729,0945,2965,2975,2960,2975,2579447
20220729,0946,2970,2975,2965,2970,1455786
20220729,0947,2970,2970,2965,2970,596275
20220729,0948,2970,2975,2965,2970,555218
20220729,0949,2970,2970,2965,2970,210118
20220729,0950,2970,2975,2965,2970,400723
20220729,0951,2970,2975,2965,2970,271940
20220729,0952,2970,2970,2965,2970,433223
20220729,0953,2970,2970,2965,2970,462662
20220729,0954,2970,2975,2965,2975,292098
20220729,0955,2975,2975,2965,2970,217865
20220729,0956,2970,2975,2970,2975,198784
20220729,0957,2975,2975,2965,2975,204092
20220729,0958,2970,2975,2970,2970,53797
20220729,0959,2970,2975,2970,2975,2034921
20220729,1000,2975,2980,2975,2975,747354
20220729,1001,2975,2980,2975,2975,250993
20220729,1002,2980,2980,2975,2975,335702
20220729,1003,2975,2980,2975,2980,1538249
20220729,1004,2980,2985,2975,2980,1630882
20220729,1005,2980,2985,2975,2980,464786
20220729,1006,2980,2985,2975,2980,680192
20220729,1007,2985,2985,2980,2985,199269
20220729,1008,2985,2990,2980,2985,856025
20220729,1009,2980,2985,2980,2985,665990
20220729,1010,2985,2990,2980,2980,916268
20220729,1011,2980,2985,2980,2980,682887
20220729,1012,2980,2985,2980,2980,22707
20220729,1013,2985,2985,2980,2980,77011
20220729,1014,2985,2985,2980,2980,12408
20220729,1015,2980,2985,2975,2975,249411
20220729,1016,2980,2980,2975,2975,339296
20220729,1017,2980,2980,2975,2975,115442
20220729,1018,2975,2980,2970,2975,818163
20220729,1019,2975,2980,2975,2975,993419
20220729,1020,2975,2980,2975,2975,56529
20220729,1021,2975,2980,2975,2980,20600
20220729,1022,2975,2980,2975,2980,98442
20220729,1023,2975,2980,2975,2975,56394
20220729,1024,2975,2980,2975,2975,8935
20220729,1025,2975,2975,2975,2975,54895
20220729,1026,2980,2980,2975,2980,837627
20220729,1027,2980,2980,2975,2975,547891
20220729,1028,2975,2975,2970,2975,770459
20220729,1029,2970,2975,2970,2970,20789
20220729,1030,2975,2975,2970,2970,34388
20220729,1031,2975,2975,2970,2975,1074882
20220729,1032,2975,2975,2970,2975,224676
20220729,1033,2975,2980,2975,2980,703710
20220729,1034,2980,2980,2975,2980,8351
20220729,1035,2975,2980,2970,2975,743632
20220729,1036,2975,2975,2970,2975,202626
20220729,1037,2975,2980,2975,2980,42187
20220729,1038,2975,2980,2975,2975,12739
20220729,1039,2975,2975,2970,2970,284283
20220729,1040,2975,2975,2970,2975,190582
20220729,1041,2975,2980,2975,2975,461548
20220729,1042,2975,2975,2970,2975,111269
20220729,1043,2975,2975,2970,2970,18403
20220729,1044,2975,2975,2970,2975,32825
20220729,1045,2975,2975,2970,2970,5103
20220729,1046,2975,2980,2975,2980,191723
20220729,1047,2980,2980,2975,2975,51447
20220729,1048,2980,2985,2975,2985,1023229
20220729,1049,2980,2990,2980,2990,925971
20220729,1050,2985,2990,2980,2985,203210
20220729,1051,2985,2985,2980,2985,10291
20220729,1052,2985,2985,2980,2980,486859
20220729,1053,2980,2980,2975,2980,19798
20220729,1054,2975,2980,2975,2980,86889
20220729,1055,2980,2980,2970,2975,480895
20220729,1056,2975,2975,2970,2975,94647
20220729,1057,2975,2975,2970,2970,763727
20220729,1058,2970,2975,2970,2975,244798
20220729,1059,2975,2975,2970,2970,166876
20220729,1100,2970,2970,2965,2970,397313
20220729,1101,2970,2970,2965,2970,8910
20220729,1102,2970,2975,2970,2975,403892
20220729,1103,2975,2975,2975,2975,10141
20220729,1104,2970,2975,2970,2975,15938
20220729,1105,2975,2975,2970,2975,9994
20220729,1106,2970,2975,2970,2970,2599
20220729,1107,2975,2975,2970,2975,12695
20220729,1108,2975,2975,2970,2975,36160
20220729,1109,2970,2975,2970,2975,481445
20220729,1110,2975,2980,2975,2975,25493
20220729,1111,2975,2980,2975,2975,28660
20220729,1112,2980,2980,2975,2975,32492
20220729,1113,2975,2980,2975,2980,585
20220729,1114,2980,2980,2975,2980,32402
20220729,1115,2975,2980,2975,2980,7126
20220729,1116,2980,2980,2975,2980,92462
20220729,1117,2980,2980,2975,2980,535589
20220729,1118,2980,2985,2980,2980,166737
20220729,1119,2980,2980,2975,2980,2055
20220729,1120,2980,2985,2980,2980,125673
20220729,1121,2980,2985,2975,2980,345460
20220729,1122,2985,2985,2980,2980,148937
20220729,1123,2980,2980,2975,2980,782010
20220729,1124,2980,2985,2980,2980,477385
20220729,1125,2980,2985,2975,2980,69432
20220729,1126,2980,2985,2980,2985,176653
20220729,1127,2985,2985,2980,2985,6692
20220729,1128,2985,2985,2980,2985,20610
20220729,1129,2980,2980,2975,2980,335355
20220729,1130,2980,2980,2975,2980,49220
20220729,1131,2980,2980,2975,2980,6114
20220729,1132,2975,2980,2975,2975,288161
20220729,1133,2980,2985,2975,2980,299901
20220729,1134,2980,2985,2980,2980,61907
20220729,1135,2985,2985,2980,2985,3866
20220729,1136,2980,2985,2980,2985,5738
20220729,1137,2985,2985,2980,2985,1388
20220729,1138,2985,2985,2980,2985,7693
20220729,1139,2985,2985,2980,2980,12946
20220729,1140,2985,2985,2980,2980,130177
20220729,1141,2980,2980,2975,2980,353704
20220729,1142,2980,2985,2975,2980,408096
20220729,1143,2980,2985,2980,2980,154349
20220729,1144,2985,2985,2980,2980,106648
20220729,1145,2985,2985,2980,2980,21616
20220729,1146,2980,2980,2975,2980,36250
20220729,1147,2980,2985,2975,2975,7407
20220729,1148,2980,2985,2975,2980,81095
20220729,1149,2985,2985,2980,2985,1662
20220729,1150,2980,2985,2975,2980,164470
20220729,1151,2980,2985,2980,2980,8179
20220729,1152,2980,2980,2980,2980,6198
20220729,1153,2980,2985,2980,2985,600
20220729,1154,2985,2985,2980,2985,43703
20220729,1155,2985,2985,2985,2985,13440
20220729,1156,2985,2985,2985,2985,73714
20220729,1157,2980,2985,2980,2980,97216
20220729,1158,2980,2985,2980,2980,5931
20220729,1159,2980,2985,2980,2980,47845
20220729,1200,2980,2985,2980,2980,1514
20220729,1201,2980,2980,2980,2980,9100
20220729,1202,2985,2985,2980,2980,1132
20220729,1203,2985,2985,2980,2980,55823
20220729,1204,2980,2985,2980,2980,124124
20220729,1205,2980,2985,2980,2980,32111
20220729,1206,2980,2985,2980,2980,12876
20220729,1207,2980,2985,2980,2985,5440
20220729,1208,2985,2985,2980,2980,3760
20220729,1209,2980,2985,2980,2980,3291
20220729,1210,2980,2985,2980,2985,6427
20220729,1211,2980,2985,2980,2985,3568
20220729,1212,2985,2985,2980,2980,335
20220729,1213,2980,2985,2980,2980,5139
20220729,1214,2980,2985,2980,2985,1200
20220729,1215,2985,2985,2980,2985,40242
20220729,1216,2980,2985,2980,2980,11264
20220729,1217,2980,2980,2980,2980,25510
20220729,1218,2980,2985,2980,2985,5542
20220729,1219,2980,2985,2980,2985,986
20220729,1220,2980,2985,2980,2985,12638
20220729,1221,2985,2985,2980,2985,5172
20220729,1222,2985,2985,2980,2985,8294
20220729,1223,2985,2985,2980,2985,5493
20220729,1224,2980,2985,2980,2980,4917
20220729,1225,2980,2985,2980,2985,13337
20220729,1226,2985,2985,2980,2985,37452
20220729,1227,2985,2985,2980,2980,305717
20220729,1228,2985,2985,2980,2980,66946
20220729,1229,2985,2985,2980,2985,4147
20220729,1230,2985,2990,2980,2985,1368015
20220729,1231,2985,2995,2985,2990,1200844
20220729,1232,2995,2995,2990,2995,194076
20220729,1233,2995,3000,2995,3000,637581
20220729,1234,2995,3000,2995,3000,194236
20220729,1235,2995,3000,2990,2995,480689
20220729,1236,2990,3000,2990,3000,398922
20220729,1237,3000,3000,2995,3000,522398
20220729,1238,3000,3000,2995,2995,74443
20220729,1239,2995,3000,2995,3000,93872
20220729,1240,2995,3000,2995,3000,56482
20220729,1241,3000,3000,2995,3000,51656
20220729,1242,2995,3000,2995,2995,4309
20220729,1243,3000,3005,2995,3000,593533
20220729,1244,3000,3005,3000,3000,57499
20220729,1245,3000,3005,3000,3005,988467
20220729,1246,3005,3005,3000,3000,430724
20220729,1247,3000,3005,3000,3005,93216
20220729,1248,3005,3005,3000,3005,48581
20220729,1249,3005,3005,3000,3005,30537
20220729,1250,3005,3005,3000,3005,901798
20220729,1251,3005,3010,3000,3005,245496
20220729,1252,3005,3005,3000,3005,16771
20220729,1253,3000,3010,3000,3010,242662
20220729,1254,3005,3010,3000,3005,136610
20220729,1255,3005,3005,3000,3005,176471
20220729,1256,3000,3005,3000,3005,115244
20220729,1257,3000,3005,2995,3000,556532
20220729,1258,3000,3005,2995,3000,109700
20220729,1259,3005,3005,3000,3005,3416
20220729,1300,3000,3005,2995,3000,243530
20220729,1301,3005,3005,3000,3005,5014
20220729,1302,3000,3000,3000,3000,212111
20220729,1303,3000,3000,2995,2995,8347
20220729,1304,3000,3000,2995,2995,14995
20220729,1305,2995,3000,2995,3000,11235
20220729,1306,3000,3005,2995,3000,108066
20220729,1307,3000,3005,3000,3000,178195
20220729,1308,3000,3000,2995,3000,204245
20220729,1309,3000,3000,2995,3000,5624
20220729,1310,2995,3000,2995,3000,35685
20220729,1311,3000,3000,2995,3000,18360
20220729,1312,3000,3000,2995,3000,19910
20220729,1313,3000,3000,2995,3000,50897
20220729,1314,3000,3000,2995,3000,6200
20220729,1315,3000,3000,2995,2995,5602
20220729,1316,2995,3000,2995,3000,30259
20220729,1317,3000,3000,2995,3000,14108
20220729,1318,3000,3000,2995,2995,5772
20220729,1319,2995,3000,2995,2995,25208
20220729,1320,2995,3000,2995,3000,7859
20220729,1321,3000,3000,2995,3000,16690
20220729,1322,3000,3000,2995,2995,55814
20220729,1323,2995,2995,2990,2995,985840
20220729,1324,2995,2995,2990,2995,47605
20220729,1325,2995,2995,2990,2995,22594
20220729,1326,2995,2995,2990,2995,153666
20220729,1327,2995,3000,2995,2995,116834
20220729,1328,3000,3000,2995,2995,20891
20220729,1329,3000,3005,3000,3005,465606
20220729,1330,3005,3005,3000,3005,128047
20220729,1331,3000,3005,3000,3005,11030
20220729,1332,3005,3005,3005,3005,3792
20220729,1333,3005,3005,3000,3000,7770
20220729,1334,3000,3005,3000,3005,154880
20220729,1335,3005,3005,3000,3005,81553
20220729,1336,3005,3005,3000,3005,77297
20220729,1337,3000,3005,3000,3005,79976
20220729,1338,3005,3005,3000,3005,5427
20220729,1339,3005,3005,3000,3005,75278
20220729,1340,3000,3005,3000,3000,21882
20220729,1341,3000,3005,3000,3000,352626
20220729,1342,3000,3000,2995,2995,103005
20220729,1343,3000,3000,2995,2995,73052
20220729,1344,3000,3005,3000,3005,20246
20220729,1345,3005,3005,3000,3000,83011
20220729,1346,3000,3005,2995,3000,53475
20220729,1347,3000,3005,3000,3005,4070
20220729,1348,3000,3005,3000,3005,846792
20220729,1349,3005,3010,3005,3005,265612
20220729,1350,3010,3010,3005,3005,11541
20220729,1351,3005,3005,3000,3005,162757
20220729,1352,3005,3010,3000,3005,26292
20220729,1353,3005,3010,3005,3005,42011
20220729,1354,3010,3010,3005,3005,30297
20220729,1355,3005,3005,3000,3005,5902
20220729,1356,3005,3005,3000,3000,4680
20220729,1357,3000,3010,3000,3005,33813
20220729,1358,3005,3005,3000,3005,71818
20220729,1359,3005,3005,3000,3000,2378
20220729,1400,3000,3005,3000,3005,2018
20220729,1401,3005,3005,3005,3005,2233
20220729,1402,3005,3005,3000,3005,8278
20220729,1403,3000,3005,3000,3005,2799
20220729,1404,3000,3005,3000,3005,122793
20220729,1405,3005,3005,3000,3005,18282
20220729,1406,3005,3005,3000,3005,79248
20220729,1407,3005,3005,3005,3005,54598
20220729,1408,3000,3005,3000,3000,63632
20220729,1409,3005,3005,3000,3005,1864
20220729,1410,3005,3005,3005,3005,117983
20220729,1411,3005,3010,3005,3005,52588
20220729,1412,3005,3015,3005,3010,1278877
20220729,1413,3010,3015,3010,3010,86679
20220729,1414,3010,3015,3010,3015,16564
20220729,1415,3015,3015,3010,3015,28674
20220729,1416,3015,3015,3010,3015,42977
20220729,1417,3015,3015,3010,3010,246692
20220729,1418,3015,3015,3005,3010,570290
20220729,1419,3010,3015,3005,3010,793234
20220729,1420,3005,3015,3005,3005,378251
20220729,1421,3005,3010,3005,3005,27118
20220729,1422,3010,3010,3005,3005,468024
20220729,1423,3005,3010,3005,3005,65493
20220729,1424,3010,3010,3000,3005,59687
20220729,1425,3005,3005,3000,3005,180548
20220729,1426,3010,3010,3000,3005,191497
20220729,1427,3005,3005,3000,3000,6718
20220729,1428,3000,3005,3000,3000,61911
20220729,1429,3000,3005,3000,3000,1078819
20220729,1430,3000,3000,3000,3000,211174
20220729,1431,3000,3005,2995,3000,382824
20220729,1432,3000,3000,2995,2995,41324
20220729,1433,3000,3000,2995,3000,31161
20220729,1434,3000,3000,2995,2995,633153
20220729,1435,3000,3000,2995,3000,18615
20220729,1436,3000,3000,2990,2995,1026207
20220729,1437,2995,2995,2990,2995,550993
20220729,1438,2995,2995,2990,2995,72264
20220729,1439,2995,2995,2990,2995,36865
20220729,1440,2995,3000,2990,2995,136143
20220729,1441,3000,3000,2995,3000,41164
20220729,1442,3000,3000,2995,3000,324609
20220729,1443,2995,3000,2995,2995,32252
20220729,1444,3000,3000,2995,3000,103326
20220729,1445,3000,3000,2995,2995,54548
20220729,1446,2995,3000,2995,3000,2714
20220729,1447,2995,3000,2995,2995,77222
20220729,1448,2995,2995,2990,2995,588192
20220729,1449,2995,2995,2990,2990,16170
20220729,1450,2995,2995,2990,2995,1010288
20220729,1451,2995,3000,2995,2995,87740
20220729,1452,2995,3000,2995,3000,75162
20220729,1453,2995,3000,2995,2995,18008
20220729,1454,2995,3000,2995,3000,6925
20220729,1455,3000,3000,3000,3000,1222
20220729,1456,3000,3000,2990,2995,599871
20220729,1457,2995,3000,2990,2995,230178
20220729,1458,2995,3000,2995,3000,134786
20220729,1459,3000,3000,2995,2995,208762
20220729,1500,2995,3000,2995,2995,215591
20220729,1501,2995,3000,2990,3000,41821
20220729,1502,3000,3000,2995,3000,4500
20220729,1503,2995,3000,2990,2995,192637
20220729,1504,2995,2995,2990,2995,65469
20220729,1505,2995,2995,2990,2995,44999
20220729,1506,2990,2995,2990,2995,15187
20220729,1507,2990,2995,2990,2995,422337
20220729,1508,2990,2995,2990,2990,56221
20220729,1509,2995,2995,2990,2995,10794
20220729,1510,2995,2995,2990,2995,168698
20220729,1511,2995,2995,2990,2995,13870
20220729,1512,2995,2995,2990,2990,69571
20220729,1513,2995,2995,2990,2995,42762
20220729,1514,2995,3000,2990,3000,510772
20220729,1515,2995,3000,2990,3000,181550
20220729,1516,2995,3000,2995,3000,488413
20220729,1517,2995,3000,2995,3000,44694
20220729,1518,2995,3000,2995,3000,13153
20220729,1519,2995,3000,2995,3000,69249
20220729,1520,3000,3000,2995,3000,43241
20220729,1530,2995,2995,2995,2995,1789069