날짜,시간,시가,고가,저가,종가,거래량
20220713,0901,3345,3350,3330,3335,8052902
20220713,0902,3335,3335,3320,3330,6517103
20220713,0903,3330,3330,3320,3320,3953039
20220713,0904,3320,3330,3315,3325,1422318
20220713,0905,3325,3330,3320,3325,1157896
20220713,0906,3325,3335,3325,3330,2285307
20220713,0907,3330,3330,3315,3320,3003688
20220713,0908,3320,3325,3315,3320,1290478
20220713,0909,3320,3325,3310,3320,1851089
20220713,0910,3315,3325,3315,3320,1420622
20220713,0911,3320,3330,3320,3325,1042247
20220713,0912,3325,3330,3320,3325,201457
20220713,0913,3325,3340,3325,3335,1772713
20220713,0914,3335,3340,3330,3335,1225870
20220713,0915,3330,3335,3325,3335,391116
20220713,0916,3330,3335,3320,3325,1641502
20220713,0917,3325,3330,3320,3325,435448
20220713,0918,3325,3325,3320,3325,615719
20220713,0919,3320,3330,3320,3325,350464
20220713,0920,3330,3340,3325,3335,1467389
20220713,0921,3335,3335,3325,3335,1061983
20220713,0922,3335,3335,3325,3335,1322163
20220713,0923,3340,3340,3335,3340,915676
20220713,0924,3340,3345,3335,3345,1170325
20220713,0925,3345,3345,3335,3345,516841
20220713,0926,3345,3345,3340,3345,114747
20220713,0927,3345,3350,3340,3345,1202199
20220713,0928,3345,3350,3340,3350,2190939
20220713,0929,3350,3355,3345,3355,901113
20220713,0930,3355,3360,3350,3355,1322551
20220713,0931,3355,3355,3345,3350,591338
20220713,0932,3350,3360,3350,3355,2110285
20220713,0933,3360,3360,3345,3350,1474695
20220713,0934,3350,3360,3350,3360,806986
20220713,0935,3355,3365,3355,3360,701953
20220713,0936,3360,3360,3345,3350,1710010
20220713,0937,3350,3355,3345,3350,768533
20220713,0938,3350,3350,3345,3345,300487
20220713,0939,3350,3350,3345,3345,82478
20220713,0940,3345,3345,3340,3345,1031356
20220713,0941,3340,3350,3340,3345,658747
20220713,0942,3350,3350,3345,3345,164067
20220713,0943,3345,3350,3340,3350,803189
20220713,0944,3350,3350,3345,3350,200029
20220713,0945,3345,3350,3340,3350,301939
20220713,0946,3345,3350,3340,3340,452723
20220713,0947,3345,3345,3340,3340,1079085
20220713,0948,3340,3345,3340,3340,466897
20220713,0949,3345,3350,3340,3345,240336
20220713,0950,3345,3345,3335,3340,1120071
20220713,0951,3340,3345,3335,3340,629524
20220713,0952,3335,3345,3335,3340,601487
20220713,0953,3340,3345,3330,3335,781585
20220713,0954,3335,3335,3325,3330,1630524
20220713,0955,3330,3335,3325,3330,965573
20220713,0956,3330,3330,3325,3325,280601
20220713,0957,3330,3330,3315,3320,3979521
20220713,0958,3320,3325,3320,3320,693533
20220713,0959,3320,3325,3320,3320,90465
20220713,1000,3320,3325,3315,3320,1245468
20220713,1001,3320,3320,3310,3315,1837783
20220713,1002,3315,3315,3305,3310,3214669
20220713,1003,3310,3315,3305,3310,747792
20220713,1004,3305,3305,3290,3295,4920906
20220713,1005,3295,3300,3290,3295,2701398
20220713,1006,3295,3295,3290,3290,1692621
20220713,1007,3290,3295,3290,3295,1853693
20220713,1008,3295,3295,3285,3290,942842
20220713,1009,3285,3290,3280,3285,1977879
20220713,1010,3280,3290,3280,3290,911901
20220713,1011,3285,3295,3285,3290,1014056
20220713,1012,3285,3295,3285,3295,366391
20220713,1013,3295,3295,3290,3295,668295
20220713,1014,3295,3295,3290,3290,430020
20220713,1015,3295,3295,3285,3290,981931
20220713,1016,3290,3295,3285,3290,323546
20220713,1017,3290,3300,3290,3295,725608
20220713,1018,3295,3300,3290,3300,393880
20220713,1019,3295,3300,3295,3300,280572
20220713,1020,3300,3305,3300,3305,821646
20220713,1021,3300,3305,3295,3300,1725545
20220713,1022,3300,3305,3295,3300,1590318
20220713,1023,3300,3305,3295,3295,991648
20220713,1024,3300,3305,3300,3305,371376
20220713,1025,3305,3310,3305,3310,68845
20220713,1026,3310,3310,3305,3305,53419
20220713,1027,3305,3310,3300,3305,1586323
20220713,1028,3305,3315,3305,3315,558134
20220713,1029,3315,3320,3310,3320,509343
20220713,1030,3320,3320,3310,3315,835652
20220713,1031,3315,3320,3310,3315,525766
20220713,1032,3315,3320,3310,3315,2776798
20220713,1033,3315,3315,3310,3315,743105
20220713,1034,3310,3315,3305,3305,168045
20220713,1035,3305,3310,3305,3310,872776
20220713,1036,3310,3320,3310,3315,539778
20220713,1037,3320,3330,3315,3325,1257241
20220713,1038,3325,3330,3325,3330,1304238
20220713,1039,3330,3330,3325,3330,896083
20220713,1040,3330,3335,3325,3330,477716
20220713,1041,3330,3335,3325,3330,1102875
20220713,1042,3325,3330,3325,3325,97943
20220713,1043,3325,3330,3320,3325,835928
20220713,1044,3325,3335,3325,3335,3941760
20220713,1045,3335,3335,3330,3335,84089
20220713,1046,3335,3340,3330,3335,2445102
20220713,1047,3335,3335,3325,3330,750896
20220713,1048,3330,3330,3325,3325,88613
20220713,1049,3325,3330,3320,3325,261920
20220713,1050,3325,3330,3320,3325,591113
20220713,1051,3325,3330,3320,3320,662842
20220713,1052,3325,3325,3320,3320,319437
20220713,1053,3320,3330,3320,3325,281815
20220713,1054,3325,3325,3320,3325,189690
20220713,1055,3325,3330,3320,3325,328259
20220713,1056,3320,3325,3310,3320,1176587
20220713,1057,3315,3320,3310,3310,184375
20220713,1058,3310,3320,3310,3315,369331
20220713,1059,3315,3315,3310,3315,81589
20220713,1100,3320,3325,3315,3320,171814
20220713,1101,3320,3325,3315,3315,175294
20220713,1102,3315,3320,3315,3315,654742
20220713,1103,3315,3315,3305,3305,634348
20220713,1104,3305,3310,3300,3305,1052905
20220713,1105,3305,3310,3300,3305,412139
20220713,1106,3305,3310,3305,3305,264860
20220713,1107,3305,3310,3300,3310,322198
20220713,1108,3310,3310,3305,3310,34027
20220713,1109,3310,3310,3305,3310,9116
20220713,1110,3310,3310,3305,3310,43472
20220713,1111,3310,3310,3305,3305,329019
20220713,1112,3305,3305,3300,3305,29472
20220713,1113,3305,3310,3300,3305,245899
20220713,1114,3305,3310,3305,3310,816475
20220713,1115,3315,3315,3310,3310,1220281
20220713,1116,3310,3315,3310,3315,105634
20220713,1117,3315,3315,3310,3315,157356
20220713,1118,3310,3310,3305,3310,1353693
20220713,1119,3310,3315,3310,3310,502032
20220713,1120,3310,3310,3305,3310,4469
20220713,1121,3310,3310,3305,3305,344546
20220713,1122,3300,3300,3295,3300,1858696
20220713,1123,3300,3300,3295,3300,797855
20220713,1124,3300,3305,3295,3305,258593
20220713,1125,3305,3310,3305,3305,396804
20220713,1126,3310,3310,3305,3305,50004
20220713,1127,3305,3310,3305,3305,220781
20220713,1128,3305,3305,3295,3300,663414
20220713,1129,3300,3310,3300,3305,109710
20220713,1130,3305,3305,3300,3305,41053
20220713,1131,3305,3305,3300,3305,38299
20220713,1132,3305,3305,3300,3305,131939
20220713,1133,3305,3305,3300,3305,106834
20220713,1134,3305,3310,3305,3310,71459
20220713,1135,3310,3310,3305,3310,33667
20220713,1136,3305,3305,3300,3305,562477
20220713,1137,3305,3305,3300,3305,108023
20220713,1138,3305,3305,3300,3305,62362
20220713,1139,3305,3305,3295,3300,1252939
20220713,1140,3300,3305,3295,3300,367335
20220713,1141,3300,3300,3295,3295,82829
20220713,1142,3300,3300,3295,3295,101857
20220713,1143,3295,3300,3295,3295,71427
20220713,1144,3300,3300,3295,3300,57864
20220713,1145,3300,3305,3295,3300,484144
20220713,1146,3300,3305,3300,3305,86276
20220713,1147,3305,3305,3295,3300,143306
20220713,1148,3300,3300,3290,3295,1125477
20220713,1149,3295,3295,3290,3295,112342
20220713,1150,3295,3295,3290,3290,316789
20220713,1151,3295,3295,3290,3295,44684
20220713,1152,3295,3300,3290,3295,427727
20220713,1153,3295,3300,3295,3300,32030
20220713,1154,3295,3300,3290,3295,234348
20220713,1155,3295,3295,3290,3295,213434
20220713,1156,3295,3295,3290,3295,257131
20220713,1157,3290,3295,3290,3295,12590
20220713,1158,3295,3300,3295,3300,103183
20220713,1159,3300,3300,3290,3295,148044
20220713,1200,3295,3300,3295,3295,23843
20220713,1201,3295,3300,3290,3295,150921
20220713,1202,3295,3300,3295,3300,25978
20220713,1203,3295,3305,3295,3305,515410
20220713,1204,3305,3305,3300,3305,337235
20220713,1205,3300,3305,3300,3300,11902
20220713,1206,3305,3310,3300,3310,1121722
20220713,1207,3305,3310,3305,3305,245281
20220713,1208,3305,3310,3305,3305,158455
20220713,1209,3305,3310,3305,3305,73978
20220713,1210,3305,3310,3305,3310,62299
20220713,1211,3310,3310,3305,3310,18143
20220713,1212,3310,3310,3305,3310,7719
20220713,1213,3310,3310,3305,3305,113766
20220713,1214,3305,3305,3300,3300,40428
20220713,1215,3300,3305,3300,3305,54191
20220713,1216,3300,3305,3300,3300,1016487
20220713,1217,3305,3305,3300,3305,249010
20220713,1218,3305,3310,3305,3310,11316
20220713,1219,3305,3305,3305,3305,2485
20220713,1220,3310,3310,3305,3305,64943
20220713,1221,3305,3310,3305,3305,6890
20220713,1222,3305,3310,3305,3305,112785
20220713,1223,3305,3310,3300,3310,115302
20220713,1224,3310,3310,3300,3305,38141
20220713,1225,3305,3305,3300,3305,23744
20220713,1226,3305,3305,3300,3305,158981
20220713,1227,3305,3305,3300,3305,2871
20220713,1228,3300,3305,3300,3305,5135
20220713,1229,3300,3300,3295,3300,684381
20220713,1230,3300,3305,3300,3305,141878
20220713,1231,3300,3305,3300,3305,14492
20220713,1232,3305,3305,3295,3300,319862
20220713,1233,3300,3300,3295,3300,181557
20220713,1234,3295,3300,3295,3295,26416
20220713,1235,3300,3300,3295,3300,18755
20220713,1236,3295,3300,3295,3295,807778
20220713,1237,3300,3300,3295,3300,52874
20220713,1238,3300,3300,3295,3295,5252
20220713,1239,3295,3300,3295,3300,422004
20220713,1240,3300,3305,3300,3300,334453
20220713,1241,3300,3305,3300,3305,139159
20220713,1242,3305,3305,3300,3305,2762
20220713,1243,3300,3300,3295,3300,187936
20220713,1244,3295,3300,3295,3300,436951
20220713,1245,3300,3300,3295,3300,367229
20220713,1246,3300,3300,3295,3300,260300
20220713,1247,3305,3305,3295,3305,31437
20220713,1248,3300,3305,3300,3305,114178
20220713,1249,3305,3310,3305,3305,803724
20220713,1250,3305,3310,3305,3310,8404
20220713,1251,3310,3310,3305,3310,12061
20220713,1252,3310,3310,3305,3310,7860
20220713,1253,3310,3310,3300,3305,466092
20220713,1254,3305,3310,3300,3310,80670
20220713,1255,3310,3310,3305,3310,6912
20220713,1256,3310,3310,3305,3310,3581
20220713,1257,3310,3315,3310,3310,1233425
20220713,1258,3310,3315,3305,3310,1209534
20220713,1259,3310,3315,3310,3310,320020
20220713,1300,3310,3315,3305,3310,70089
20220713,1301,3310,3310,3305,3310,4397
20220713,1302,3310,3315,3310,3315,560927
20220713,1303,3310,3315,3305,3310,416178
20220713,1304,3310,3315,3310,3315,23583
20220713,1305,3315,3315,3310,3315,649091
20220713,1306,3315,3315,3310,3315,273712
20220713,1307,3315,3320,3310,3310,135881
20220713,1308,3315,3315,3310,3315,61152
20220713,1309,3315,3320,3310,3320,103030
20220713,1310,3315,3320,3315,3315,156365
20220713,1311,3315,3320,3310,3320,43341
20220713,1312,3320,3320,3315,3320,21043
20220713,1313,3320,3320,3315,3315,375384
20220713,1314,3315,3320,3315,3320,148519
20220713,1315,3320,3325,3315,3320,936143
20220713,1316,3320,3320,3315,3320,9023
20220713,1317,3320,3320,3315,3320,124808
20220713,1318,3320,3320,3315,3320,9188
20220713,1319,3320,3320,3315,3320,39732
20220713,1320,3315,3320,3315,3315,355693
20220713,1321,3320,3320,3310,3315,73373
20220713,1322,3315,3315,3310,3315,77708
20220713,1323,3315,3315,3305,3305,568568
20220713,1324,3310,3310,3305,3305,497730
20220713,1325,3310,3310,3305,3305,29724
20220713,1326,3305,3310,3305,3305,15753
20220713,1327,3310,3315,3305,3310,529532
20220713,1328,3310,3310,3305,3310,17807
20220713,1329,3310,3310,3305,3305,5617
20220713,1330,3310,3310,3305,3310,13631
20220713,1331,3305,3310,3305,3310,972667
20220713,1332,3305,3310,3305,3310,387323
20220713,1333,3310,3310,3305,3310,244152
20220713,1334,3310,3310,3305,3310,48041
20220713,1335,3310,3310,3300,3300,382853
20220713,1336,3305,3305,3300,3305,16195
20220713,1337,3305,3305,3300,3305,183656
20220713,1338,3305,3310,3305,3305,227368
20220713,1339,3305,3310,3300,3305,199970
20220713,1340,3305,3305,3300,3300,89502
20220713,1341,3305,3305,3300,3305,174440
20220713,1342,3305,3305,3300,3300,55071
20220713,1343,3300,3305,3300,3305,14615
20220713,1344,3305,3305,3300,3305,240221
20220713,1345,3305,3305,3300,3305,7672
20220713,1346,3305,3305,3300,3305,42282
20220713,1347,3305,3305,3300,3305,24954
20220713,1348,3305,3310,3300,3305,442640
20220713,1349,3305,3310,3305,3310,11157
20220713,1350,3310,3310,3310,3310,11459
20220713,1351,3310,3315,3305,3310,767863
20220713,1352,3310,3310,3305,3310,1890
20220713,1353,3310,3315,3310,3310,390160
20220713,1354,3310,3310,3305,3310,47868
20220713,1355,3310,3315,3310,3315,169811
20220713,1356,3315,3315,3310,3315,9881
20220713,1357,3315,3315,3310,3315,24882
20220713,1358,3310,3320,3310,3315,998749
20220713,1359,3315,3320,3315,3315,45957
20220713,1400,3315,3315,3310,3315,12999
20220713,1401,3315,3320,3310,3310,421036
20220713,1402,3315,3315,3310,3315,17303
20220713,1403,3315,3315,3305,3305,523142
20220713,1404,3310,3310,3310,3310,3326
20220713,1405,3310,3315,3310,3310,382588
20220713,1406,3310,3315,3310,3310,12806
20220713,1407,3315,3315,3310,3315,14014
20220713,1408,3315,3315,3310,3315,4028
20220713,1409,3315,3320,3310,3315,680213
20220713,1410,3320,3320,3315,3320,39821
20220713,1411,3320,3325,3315,3315,834882
20220713,1412,3315,3320,3315,3320,58024
20220713,1413,3315,3320,3315,3320,3246
20220713,1414,3320,3325,3320,3320,525428
20220713,1415,3320,3325,3315,3320,134917
20220713,1416,3320,3325,3315,3325,104050
20220713,1417,3325,3325,3320,3325,571362
20220713,1418,3325,3325,3320,3325,427121
20220713,1419,3325,3325,3320,3325,458753
20220713,1420,3320,3325,3320,3320,21557
20220713,1421,3320,3330,3320,3330,249511
20220713,1422,3325,3330,3325,3330,41073
20220713,1423,3330,3330,3325,3330,87074
20220713,1424,3330,3330,3325,3325,32698
20220713,1425,3330,3330,3325,3325,30544
20220713,1426,3325,3335,3325,3330,2176586
20220713,1427,3335,3335,3325,3330,875048
20220713,1428,3330,3330,3325,3325,366681
20220713,1429,3325,3325,3320,3325,51456
20220713,1430,3320,3325,3320,3325,23137
20220713,1431,3325,3330,3325,3330,109385
20220713,1432,3325,3330,3325,3330,765893
20220713,1433,3325,3335,3325,3330,997141
20220713,1434,3330,3335,3330,3330,221034
20220713,1435,3330,3335,3325,3335,295237
20220713,1436,3335,3335,3325,3330,169924
20220713,1437,3330,3330,3325,3330,21881
20220713,1438,3330,3330,3325,3325,806034
20220713,1439,3325,3335,3325,3330,449994
20220713,1440,3330,3330,3325,3325,708973
20220713,1441,3325,3330,3320,3320,353901
20220713,1442,3325,3330,3320,3325,229013
20220713,1443,3325,3325,3320,3320,13074
20220713,1444,3325,3325,3320,3320,20549
20220713,1445,3320,3325,3320,3325,57108
20220713,1446,3325,3325,3320,3320,22482
20220713,1447,3320,3325,3320,3325,713791
20220713,1448,3320,3320,3320,3320,4812
20220713,1449,3320,3325,3320,3320,19499
20220713,1450,3320,3325,3315,3315,516097
20220713,1451,3315,3325,3315,3320,290169
20220713,1452,3320,3325,3315,3320,379383
20220713,1453,3320,3320,3315,3320,48866
20220713,1454,3315,3320,3315,3320,32380
20220713,1455,3315,3320,3310,3315,2399054
20220713,1456,3315,3315,3310,3310,25109
20220713,1457,3315,3320,3315,3320,1520023
20220713,1458,3320,3320,3315,3320,857039
20220713,1459,3315,3320,3315,3315,17343
20220713,1500,3320,3320,3315,3315,32329
20220713,1501,3320,3320,3310,3315,569780
20220713,1502,3315,3320,3315,3320,174991
20220713,1503,3320,3325,3315,3325,656946
20220713,1504,3325,3330,3320,3325,649577
20220713,1505,3325,3325,3320,3325,37051
20220713,1506,3325,3325,3320,3320,66380
20220713,1507,3320,3325,3320,3320,39449
20220713,1508,3325,3325,3320,3325,12702
20220713,1509,3325,3325,3320,3325,1002515
20220713,1510,3325,3330,3320,3325,785363
20220713,1511,3330,3330,3325,3330,40103
20220713,1512,3325,3330,3325,3330,29166
20220713,1513,3330,3330,3320,3320,328712
20220713,1514,3325,3325,3320,3325,11663
20220713,1515,3325,3325,3320,3320,108588
20220713,1516,3325,3330,3320,3330,1049747
20220713,1517,3325,3330,3325,3325,92672
20220713,1518,3325,3330,3325,3330,52564
20220713,1519,3330,3330,3325,3325,546470
20220713,1520,3325,3330,3320,3325,800892
20220713,1530,3325,3325,3325,3325,3083841