날짜,시간,시가,고가,저가,종가,거래량
20220704,0901,14015,14080,14015,14045,480535
20220704,0902,14040,14045,13990,13995,379668
20220704,0903,14000,14000,13885,13890,316226
20220704,0904,13890,13895,13830,13845,316454
20220704,0905,13840,13885,13805,13805,539255
20220704,0906,13805,13900,13795,13900,271398
20220704,0907,13890,13945,13885,13935,247026
20220704,0908,13925,14005,13915,14005,158289
20220704,0909,14000,14060,14000,14050,348510
20220704,0910,14045,14075,14025,14075,220543
20220704,0911,14075,14100,14065,14080,379045
20220704,0912,14075,14080,14035,14050,166019
20220704,0913,14045,14110,14040,14100,269421
20220704,0914,14100,14105,14070,14090,113424
20220704,0915,14095,14140,14090,14135,369527
20220704,0916,14140,14145,14095,14110,178734
20220704,0917,14115,14130,14100,14105,72616
20220704,0918,14110,14150,14100,14145,193975
20220704,0919,14145,14165,14140,14150,230669
20220704,0920,14150,14160,14130,14150,194336
20220704,0921,14150,14175,14140,14145,202966
20220704,0922,14145,14155,14105,14115,164391
20220704,0923,14115,14130,14100,14105,94858
20220704,0924,14100,14110,14085,14090,119169
20220704,0925,14090,14105,14080,14100,114168
20220704,0926,14090,14105,14075,14075,69302
20220704,0927,14080,14085,14060,14085,96308
20220704,0928,14085,14090,14055,14070,62010
20220704,0929,14065,14130,14060,14125,204422
20220704,0930,14120,14125,14100,14115,70681
20220704,0931,14120,14165,14115,14140,205420
20220704,0932,14140,14160,14130,14135,152058
20220704,0933,14135,14150,14095,14100,63572
20220704,0934,14100,14110,14070,14075,117987
20220704,0935,14075,14100,14075,14095,246491
20220704,0936,14095,14130,14095,14105,225368
20220704,0937,14105,14105,14075,14100,55555
20220704,0938,14105,14115,14070,14070,128498
20220704,0939,14070,14110,14065,14080,65417
20220704,0940,14080,14115,14080,14100,30203
20220704,0941,14100,14125,14085,14115,74737
20220704,0942,14110,14125,14085,14090,62425
20220704,0943,14090,14135,14090,14120,76198
20220704,0944,14125,14130,14105,14110,80281
20220704,0945,14110,14120,14085,14090,50549
20220704,0946,14085,14085,14020,14025,281531
20220704,0947,14020,14050,14015,14020,152494
20220704,0948,14020,14045,14015,14040,102460
20220704,0949,14035,14040,14010,14020,111499
20220704,0950,14015,14035,14005,14005,154081
20220704,0951,14010,14030,13995,13995,147975
20220704,0952,13995,14005,13975,13980,166915
20220704,0953,13985,14015,13985,14015,97377
20220704,0954,14010,14025,13990,13995,133048
20220704,0955,13990,14000,13970,13970,112888
20220704,0956,13970,13995,13960,13990,54672
20220704,0957,13985,14015,13980,14010,85522
20220704,0958,14010,14055,14010,14040,193614
20220704,0959,14045,14050,14030,14030,116293
20220704,1000,14025,14040,14010,14020,36360
20220704,1001,14010,14050,14010,14025,45123
20220704,1002,14025,14065,14015,14055,119847
20220704,1003,14050,14095,14045,14085,181185
20220704,1004,14085,14110,14085,14095,247656
20220704,1005,14090,14095,14070,14080,58742
20220704,1006,14080,14120,14080,14105,229263
20220704,1007,14110,14110,14085,14090,73345
20220704,1008,14090,14090,14070,14080,85559
20220704,1009,14080,14080,14055,14055,65768
20220704,1010,14055,14055,14030,14035,45133
20220704,1011,14035,14050,14025,14040,72609
20220704,1012,14040,14085,14040,14085,59074
20220704,1013,14085,14090,14055,14055,51001
20220704,1014,14060,14080,14045,14065,37984
20220704,1015,14065,14070,14055,14065,27948
20220704,1016,14065,14075,14050,14060,46582
20220704,1017,14055,14055,14020,14020,93211
20220704,1018,14025,14030,14005,14010,113442
20220704,1019,14005,14020,13990,14005,95093
20220704,1020,14010,14010,13985,14010,57952
20220704,1021,14010,14010,13955,13970,185982
20220704,1022,13965,13970,13920,13930,232581
20220704,1023,13930,13940,13900,13915,110666
20220704,1024,13915,13950,13915,13940,119901
20220704,1025,13940,13965,13925,13930,106507
20220704,1026,13935,13940,13915,13920,119410
20220704,1027,13915,13930,13910,13920,105354
20220704,1028,13920,13925,13895,13900,145132
20220704,1029,13900,13925,13895,13920,66599
20220704,1030,13925,13945,13920,13945,92997
20220704,1031,13940,13945,13890,13895,134425
20220704,1032,13890,13895,13850,13855,185395
20220704,1033,13860,13860,13835,13840,223810
20220704,1034,13835,13860,13830,13840,201781
20220704,1035,13835,13860,13820,13825,180323
20220704,1036,13830,13875,13810,13875,241202
20220704,1037,13875,13885,13855,13860,189551
20220704,1038,13860,13865,13835,13860,89560
20220704,1039,13855,13900,13850,13900,340022
20220704,1040,13905,13905,13885,13895,82629
20220704,1041,13900,13910,13880,13910,111918
20220704,1042,13910,13950,13905,13945,231638
20220704,1043,13940,13960,13935,13945,230905
20220704,1044,13945,13975,13945,13965,208782
20220704,1045,13965,13990,13960,13990,140739
20220704,1046,13995,14000,13970,13975,211108
20220704,1047,13975,13975,13965,13970,80036
20220704,1048,13970,13970,13950,13965,202998
20220704,1049,13965,14035,13965,14020,338520
20220704,1050,14025,14040,14020,14035,131160
20220704,1051,14035,14040,14025,14030,125962
20220704,1052,14030,14050,14030,14040,159911
20220704,1053,14040,14065,14035,14040,197770
20220704,1054,14035,14040,14015,14025,123485
20220704,1055,14030,14035,14000,14000,75461
20220704,1056,14000,14005,13985,14005,114414
20220704,1057,14000,14035,14000,14025,55622
20220704,1058,14025,14045,14025,14040,74313
20220704,1059,14035,14045,14025,14025,48127
20220704,1100,14020,14040,14020,14040,37403
20220704,1101,14035,14045,14000,14010,68432
20220704,1102,14010,14015,13995,14010,91523
20220704,1103,14010,14025,14005,14020,49641
20220704,1104,14020,14045,14015,14030,56251
20220704,1105,14030,14045,14020,14035,49302
20220704,1106,14030,14030,14015,14020,41225
20220704,1107,14015,14045,14000,14035,86272
20220704,1108,14030,14035,14015,14020,46863
20220704,1109,14020,14050,14020,14050,70483
20220704,1110,14055,14090,14050,14090,272308
20220704,1111,14090,14110,14075,14090,218294
20220704,1112,14095,14095,14070,14080,75946
20220704,1113,14080,14090,14065,14070,59915
20220704,1114,14070,14070,14045,14050,67219
20220704,1115,14050,14060,14045,14045,42757
20220704,1116,14045,14055,14035,14040,47486
20220704,1117,14040,14040,14000,14005,69886
20220704,1118,14010,14010,13995,14005,62992
20220704,1119,14005,14020,14000,14020,101432
20220704,1120,14020,14025,14005,14010,93116
20220704,1121,14010,14025,14000,14020,75467
20220704,1122,14020,14025,14005,14005,28646
20220704,1123,14005,14005,13985,13985,139823
20220704,1124,13985,14010,13985,14005,29481
20220704,1125,14000,14020,14000,14010,43180
20220704,1126,14010,14015,13995,14000,32349
20220704,1127,14000,14000,13985,13990,56650
20220704,1128,13990,14015,13985,14005,22407
20220704,1129,14010,14015,14000,14010,26172
20220704,1130,14010,14010,14000,14005,4557
20220704,1131,14000,14020,13995,14000,75712
20220704,1132,14000,14015,13995,13995,35813
20220704,1133,13990,14010,13990,14000,15431
20220704,1134,14000,14000,13985,13985,49814
20220704,1135,13985,13985,13965,13970,81338
20220704,1136,13970,13980,13960,13970,82078
20220704,1137,13975,13990,13970,13985,36739
20220704,1138,13985,13985,13950,13960,46134
20220704,1139,13960,13970,13955,13960,54922
20220704,1140,13960,13970,13960,13960,8612
20220704,1141,13960,13970,13955,13960,17506
20220704,1142,13955,13985,13955,13980,52084
20220704,1143,13975,13975,13940,13940,76372
20220704,1144,13940,13945,13930,13940,52304
20220704,1145,13935,13950,13930,13930,53136
20220704,1146,13930,13935,13925,13925,47284
20220704,1147,13925,13925,13915,13915,58973
20220704,1148,13915,13935,13910,13935,76827
20220704,1149,13935,13950,13935,13945,37334
20220704,1150,13945,13965,13945,13960,64352
20220704,1151,13960,13975,13955,13970,38568
20220704,1152,13970,13975,13950,13960,25658
20220704,1153,13955,13965,13955,13955,8194
20220704,1154,13960,13980,13960,13980,22741
20220704,1155,13980,13985,13980,13985,39751
20220704,1156,13985,13985,13975,13985,50844
20220704,1157,13985,14000,13985,13990,34264
20220704,1158,13990,14005,13990,13990,74744
20220704,1159,13990,14005,13980,13995,22455
20220704,1200,13990,14000,13985,13990,30216
20220704,1201,13990,13995,13970,13980,104150
20220704,1202,13985,14010,13980,13995,54445
20220704,1203,14000,14000,13970,13985,27621
20220704,1204,13990,14010,13990,14000,99131
20220704,1205,14000,14015,13995,14000,49472
20220704,1206,14000,14005,13985,13995,55877
20220704,1207,13990,13995,13975,13980,46210
20220704,1208,13980,13985,13965,13965,18201
20220704,1209,13965,13965,13960,13965,30727
20220704,1210,13970,13975,13955,13960,147203
20220704,1211,13965,13975,13955,13965,47419
20220704,1212,13965,13980,13960,13960,40991
20220704,1213,13960,13960,13950,13960,38121
20220704,1214,13960,13975,13960,13970,58212
20220704,1215,13975,13980,13970,13980,71493
20220704,1216,13980,13990,13975,13985,11168
20220704,1217,13990,14000,13980,13980,18034
20220704,1218,13980,13980,13965,13965,34608
20220704,1219,13965,13965,13955,13955,46971
20220704,1220,13960,13985,13960,13980,33798
20220704,1221,13980,13985,13965,13965,12359
20220704,1222,13965,13965,13950,13955,50326
20220704,1223,13950,13955,13945,13945,60612
20220704,1224,13940,13950,13940,13945,48716
20220704,1225,13950,13960,13940,13945,22522
20220704,1226,13945,13945,13935,13935,80574
20220704,1227,13940,13955,13940,13945,20014
20220704,1228,13950,13960,13945,13955,24731
20220704,1229,13955,13975,13955,13975,61930
20220704,1230,13970,13975,13960,13960,17232
20220704,1231,13955,13960,13930,13935,61765
20220704,1232,13935,13940,13925,13925,23306
20220704,1233,13930,13935,13920,13920,57181
20220704,1234,13920,13925,13910,13920,51377
20220704,1235,13920,13930,13915,13925,9204
20220704,1236,13920,13930,13910,13930,161692
20220704,1237,13930,13950,13930,13940,15036
20220704,1238,13945,13945,13935,13935,32003
20220704,1239,13930,13930,13910,13910,33260
20220704,1240,13905,13935,13900,13915,79832
20220704,1241,13920,13925,13905,13910,14821
20220704,1242,13915,13925,13900,13915,31219
20220704,1243,13910,13920,13905,13910,20799
20220704,1244,13910,13920,13905,13910,35246
20220704,1245,13905,13905,13890,13900,55767
20220704,1246,13895,13920,13895,13915,46123
20220704,1247,13920,13925,13920,13925,52247
20220704,1248,13925,13935,13915,13925,10076
20220704,1249,13925,13925,13905,13910,42683
20220704,1250,13905,13905,13875,13890,88766
20220704,1251,13890,13905,13875,13895,24363
20220704,1252,13895,13905,13890,13895,64070
20220704,1253,13895,13895,13870,13880,90569
20220704,1254,13880,13885,13870,13880,58126
20220704,1255,13880,13885,13870,13875,54174
20220704,1256,13875,13890,13870,13885,19923
20220704,1257,13880,13885,13860,13865,53294
20220704,1258,13865,13870,13860,13870,44992
20220704,1259,13875,13890,13865,13890,26686
20220704,1300,13885,13895,13875,13880,36747
20220704,1301,13875,13885,13860,13875,43093
20220704,1302,13875,13890,13870,13890,68098
20220704,1303,13890,13895,13865,13875,74930
20220704,1304,13875,13880,13865,13865,20044
20220704,1305,13865,13865,13840,13840,371277
20220704,1306,13845,13860,13840,13855,143581
20220704,1307,13855,13865,13845,13845,69995
20220704,1308,13845,13855,13825,13825,101224
20220704,1309,13825,13840,13825,13830,6899
20220704,1310,13830,13840,13830,13840,26872
20220704,1311,13835,13840,13830,13830,26736
20220704,1312,13830,13830,13815,13820,95847
20220704,1313,13815,13830,13815,13820,49156
20220704,1314,13815,13825,13815,13820,40672
20220704,1315,13820,13830,13815,13815,106595
20220704,1316,13815,13820,13800,13815,204720
20220704,1317,13815,13815,13805,13805,43403
20220704,1318,13805,13805,13780,13790,351498
20220704,1319,13790,13790,13775,13780,140720
20220704,1320,13780,13790,13775,13790,140758
20220704,1321,13790,13790,13760,13770,148243
20220704,1322,13770,13775,13750,13760,179128
20220704,1323,13765,13765,13750,13755,83746
20220704,1324,13750,13765,13735,13765,124593
20220704,1325,13765,13765,13735,13740,179747
20220704,1326,13740,13760,13735,13760,135258
20220704,1327,13760,13785,13755,13780,70795
20220704,1328,13785,13785,13770,13780,134972
20220704,1329,13775,13790,13775,13790,50135
20220704,1330,13785,13790,13770,13770,165056
20220704,1331,13770,13790,13765,13785,148911
20220704,1332,13785,13800,13780,13785,179135
20220704,1333,13785,13805,13780,13800,115501
20220704,1334,13800,13805,13785,13790,97294
20220704,1335,13790,13795,13775,13775,28264
20220704,1336,13775,13795,13770,13780,31933
20220704,1337,13780,13790,13775,13785,30294
20220704,1338,13785,13785,13770,13775,36184
20220704,1339,13775,13780,13770,13775,18505
20220704,1340,13770,13770,13755,13755,109714
20220704,1341,13750,13785,13750,13785,59281
20220704,1342,13785,13790,13775,13780,38212
20220704,1343,13775,13800,13775,13790,75344
20220704,1344,13785,13785,13770,13780,30335
20220704,1345,13775,13800,13770,13780,44324
20220704,1346,13785,13800,13780,13795,15041
20220704,1347,13795,13795,13780,13785,42755
20220704,1348,13785,13790,13775,13785,4025
20220704,1349,13785,13795,13780,13795,65037
20220704,1350,13790,13800,13790,13800,30142
20220704,1351,13795,13810,13795,13810,73230
20220704,1352,13810,13820,13805,13820,59335
20220704,1353,13820,13825,13815,13825,54661
20220704,1354,13820,13840,13820,13835,60886
20220704,1355,13835,13840,13825,13830,39476
20220704,1356,13835,13840,13820,13840,68030
20220704,1357,13840,13850,13835,13845,68013
20220704,1358,13845,13860,13845,13850,104124
20220704,1359,13850,13865,13845,13845,142346
20220704,1400,13845,13850,13840,13850,62879
20220704,1401,13855,13860,13840,13850,54976
20220704,1402,13850,13850,13825,13830,47432
20220704,1403,13830,13845,13825,13845,60450
20220704,1404,13850,13895,13850,13890,351949
20220704,1405,13885,13890,13865,13870,88801
20220704,1406,13870,13870,13845,13870,255794
20220704,1407,13870,13885,13855,13855,159316
20220704,1408,13860,13870,13845,13870,93272
20220704,1409,13870,13870,13845,13850,27179
20220704,1410,13845,13850,13820,13830,94645
20220704,1411,13825,13835,13820,13830,19566
20220704,1412,13830,13840,13830,13840,25421
20220704,1413,13840,13850,13830,13830,26151
20220704,1414,13825,13825,13805,13805,97516
20220704,1415,13810,13820,13805,13815,31298
20220704,1416,13815,13825,13810,13815,67397
20220704,1417,13815,13815,13800,13810,258303
20220704,1418,13810,13830,13810,13820,72157
20220704,1419,13820,13850,13820,13845,77499
20220704,1420,13845,13845,13830,13835,110647
20220704,1421,13835,13855,13835,13840,143704
20220704,1422,13840,13865,13840,13855,110317
20220704,1423,13855,13855,13840,13840,22680
20220704,1424,13840,13840,13830,13830,37310
20220704,1425,13830,13840,13820,13840,43354
20220704,1426,13840,13845,13835,13835,37700
20220704,1427,13840,13840,13810,13815,291305
20220704,1428,13815,13820,13815,13820,85707
20220704,1429,13820,13835,13815,13830,56226
20220704,1430,13830,13855,13830,13845,275336
20220704,1431,13850,13855,13845,13855,77408
20220704,1432,13855,13870,13850,13870,58752
20220704,1433,13870,13885,13860,13865,93401
20220704,1434,13865,13880,13860,13880,60341
20220704,1435,13880,13890,13875,13875,24106
20220704,1436,13875,13880,13865,13870,21183
20220704,1437,13870,13900,13870,13895,115907
20220704,1438,13895,13920,13895,13910,113167
20220704,1439,13910,13915,13885,13895,86780
20220704,1440,13895,13895,13870,13880,81076
20220704,1441,13880,13895,13875,13875,41003
20220704,1442,13875,13885,13875,13880,31393
20220704,1443,13880,13885,13870,13870,91518
20220704,1444,13870,13875,13865,13865,47170
20220704,1445,13865,13885,13865,13880,19154
20220704,1446,13880,13905,13875,13900,64704
20220704,1447,13905,13905,13890,13895,58199
20220704,1448,13890,13905,13890,13900,33225
20220704,1449,13900,13915,13900,13915,51512
20220704,1450,13915,13915,13895,13900,32943
20220704,1451,13900,13910,13890,13910,53304
20220704,1452,13905,13915,13905,13915,73652
20220704,1453,13920,13925,13915,13920,82481
20220704,1454,13920,13935,13910,13910,65181
20220704,1455,13915,13935,13915,13935,119284
20220704,1456,13935,13935,13925,13930,33948
20220704,1457,13925,13930,13915,13920,52769
20220704,1458,13920,13930,13915,13930,35916
20220704,1459,13930,13945,13930,13935,95317
20220704,1500,13930,13955,13930,13950,72464
20220704,1501,13950,13965,13935,13965,86951
20220704,1502,13960,13975,13960,13965,133762
20220704,1503,13965,13975,13960,13965,37465
20220704,1504,13960,13990,13960,13975,134730
20220704,1505,13975,14005,13975,14005,133421
20220704,1506,14005,14005,13980,14000,149896
20220704,1507,14000,14010,13995,14005,83024
20220704,1508,14000,14020,14000,14015,125646
20220704,1509,14020,14020,14005,14010,30069
20220704,1510,14010,14020,14005,14015,59081
20220704,1511,14015,14015,14005,14010,47071
20220704,1512,14010,14015,14005,14010,42452
20220704,1513,14015,14020,14010,14015,68577
20220704,1514,14020,14030,14010,14025,143355
20220704,1515,14025,14030,14005,14005,118554
20220704,1516,14010,14010,13990,13995,71373
20220704,1517,13995,14020,13995,14015,47315
20220704,1518,14015,14020,14010,14015,54215
20220704,1519,14015,14020,14010,14020,116050
20220704,1520,14020,14040,14020,14040,163638
20220704,1530,14015,14015,14015,14015,458223