날짜,시간,시가,고가,저가,종가,거래량
20220610,0901,2730,2740,2725,2730,5171430
20220610,0902,2730,2745,2730,2740,5502209
20220610,0903,2740,2750,2740,2745,1591828
20220610,0904,2745,2750,2745,2745,393054
20220610,0905,2745,2750,2735,2740,2140366
20220610,0906,2735,2745,2735,2735,1448447
20220610,0907,2735,2740,2730,2735,2184248
20220610,0908,2735,2735,2725,2730,1631558
20220610,0909,2730,2740,2730,2730,2421188
20220610,0910,2735,2740,2725,2730,1362821
20220610,0911,2730,2740,2730,2735,749886
20220610,0912,2740,2745,2735,2740,1198439
20220610,0913,2740,2745,2735,2740,585849
20220610,0914,2735,2740,2735,2735,180389
20220610,0915,2735,2740,2730,2735,1640884
20220610,0916,2735,2735,2730,2735,2012558
20220610,0917,2735,2740,2730,2735,376166
20220610,0918,2740,2740,2735,2735,258128
20220610,0919,2740,2740,2735,2735,221730
20220610,0920,2740,2740,2735,2735,1951210
20220610,0921,2735,2740,2725,2725,1486413
20220610,0922,2730,2730,2720,2725,3272371
20220610,0923,2730,2735,2725,2735,573465
20220610,0924,2735,2740,2730,2735,1077238
20220610,0925,2740,2740,2735,2740,3178502
20220610,0926,2745,2745,2735,2740,177994
20220610,0927,2740,2740,2735,2740,22178
20220610,0928,2740,2740,2730,2730,728367
20220610,0929,2730,2740,2730,2740,312920
20220610,0930,2740,2745,2735,2740,1078241
20220610,0931,2745,2760,2745,2755,5262599
20220610,0932,2755,2765,2755,2760,2642372
20220610,0933,2760,2765,2755,2760,1338336
20220610,0934,2760,2760,2750,2755,1139253
20220610,0935,2755,2765,2755,2760,1162060
20220610,0936,2755,2760,2755,2755,1316365
20220610,0937,2755,2765,2755,2755,1387737
20220610,0938,2760,2765,2755,2760,454776
20220610,0939,2760,2765,2755,2755,139380
20220610,0940,2755,2760,2755,2755,241074
20220610,0941,2755,2760,2755,2760,73399
20220610,0942,2755,2760,2755,2755,67529
20220610,0943,2755,2755,2750,2750,1009701
20220610,0944,2750,2755,2750,2750,1061745
20220610,0945,2750,2755,2750,2755,91638
20220610,0946,2750,2755,2745,2745,144952
20220610,0947,2750,2755,2745,2750,305772
20220610,0948,2750,2755,2750,2750,232370
20220610,0949,2750,2755,2750,2755,672046
20220610,0950,2755,2755,2750,2750,34922
20220610,0951,2750,2755,2750,2755,452871
20220610,0952,2755,2760,2755,2755,24773
20220610,0953,2755,2760,2755,2755,14020
20220610,0954,2755,2760,2755,2760,18542
20220610,0955,2755,2765,2755,2760,1760623
20220610,0956,2760,2765,2755,2755,551683
20220610,0957,2760,2760,2755,2760,280360
20220610,0958,2760,2770,2760,2765,2724474
20220610,0959,2770,2770,2760,2760,492183
20220610,1000,2765,2765,2760,2760,711740
20220610,1001,2760,2765,2755,2760,284533
20220610,1002,2760,2765,2760,2760,233814
20220610,1003,2760,2765,2760,2760,83169
20220610,1004,2765,2765,2760,2760,78829
20220610,1005,2760,2760,2755,2760,439200
20220610,1006,2760,2760,2755,2760,348698
20220610,1007,2755,2760,2755,2760,249709
20220610,1008,2760,2760,2755,2760,86308
20220610,1009,2760,2760,2755,2755,24243
20220610,1010,2755,2760,2755,2755,15768
20220610,1011,2755,2760,2755,2755,57602
20220610,1012,2755,2760,2755,2760,114629
20220610,1013,2760,2765,2755,2760,371925
20220610,1014,2760,2765,2755,2760,765608
20220610,1015,2760,2760,2755,2755,31264
20220610,1016,2760,2765,2755,2760,857629
20220610,1017,2765,2765,2760,2760,904833
20220610,1018,2760,2765,2760,2765,43297
20220610,1019,2765,2765,2760,2760,15397
20220610,1020,2760,2765,2760,2765,942395
20220610,1021,2765,2765,2760,2765,952968
20220610,1022,2765,2770,2760,2765,252141
20220610,1023,2765,2770,2760,2765,319488
20220610,1024,2765,2770,2765,2765,137615
20220610,1025,2765,2770,2765,2765,22891
20220610,1026,2765,2770,2760,2760,92691
20220610,1027,2765,2765,2760,2760,20866
20220610,1028,2765,2765,2760,2765,43435
20220610,1029,2765,2765,2760,2765,297494
20220610,1030,2765,2765,2760,2760,115547
20220610,1031,2760,2765,2755,2760,901221
20220610,1032,2760,2760,2755,2755,23560
20220610,1033,2755,2760,2755,2755,242622
20220610,1034,2755,2760,2750,2750,1133716
20220610,1035,2750,2755,2750,2750,77698
20220610,1036,2750,2755,2750,2750,147982
20220610,1037,2750,2755,2745,2750,1439503
20220610,1038,2750,2750,2745,2745,104730
20220610,1039,2750,2750,2745,2745,84684
20220610,1040,2745,2750,2740,2740,1018618
20220610,1041,2745,2745,2740,2740,421931
20220610,1042,2745,2750,2740,2745,598419
20220610,1043,2745,2745,2740,2740,1791078
20220610,1044,2740,2740,2735,2740,485200
20220610,1045,2735,2740,2735,2740,750125
20220610,1046,2740,2745,2740,2745,195386
20220610,1047,2740,2745,2740,2745,111530
20220610,1048,2740,2745,2740,2745,34241
20220610,1049,2745,2745,2740,2745,37799
20220610,1050,2745,2745,2740,2740,671085
20220610,1051,2740,2745,2735,2740,725208
20220610,1052,2740,2745,2735,2735,419507
20220610,1053,2740,2740,2735,2735,432261
20220610,1054,2740,2740,2735,2735,36939
20220610,1055,2740,2740,2730,2735,873721
20220610,1056,2735,2735,2730,2735,182231
20220610,1057,2735,2735,2730,2735,89885
20220610,1058,2730,2735,2730,2735,865287
20220610,1059,2735,2740,2735,2735,702214
20220610,1100,2740,2740,2735,2735,599813
20220610,1101,2735,2740,2735,2735,776007
20220610,1102,2735,2735,2730,2735,528582
20220610,1103,2735,2735,2730,2735,441288
20220610,1104,2735,2735,2730,2735,20796
20220610,1105,2735,2740,2735,2740,268150
20220610,1106,2735,2740,2735,2735,7799
20220610,1107,2740,2740,2735,2740,234737
20220610,1108,2740,2745,2740,2745,1807188
20220610,1109,2740,2745,2740,2740,25254
20220610,1110,2745,2745,2735,2740,1216117
20220610,1111,2740,2740,2735,2740,522860
20220610,1112,2740,2740,2740,2740,802803
20220610,1113,2745,2745,2740,2740,30479
20220610,1114,2740,2745,2735,2740,662430
20220610,1115,2740,2745,2740,2740,993170
20220610,1116,2740,2745,2740,2740,25310
20220610,1117,2740,2745,2740,2740,86620
20220610,1118,2740,2745,2735,2740,261120
20220610,1119,2740,2745,2735,2735,428909
20220610,1120,2735,2740,2735,2735,57054
20220610,1121,2735,2740,2735,2740,91307
20220610,1122,2735,2740,2735,2735,245693
20220610,1123,2735,2740,2730,2730,1244200
20220610,1124,2730,2740,2730,2735,999123
20220610,1125,2735,2735,2730,2730,110626
20220610,1126,2735,2735,2730,2730,68173
20220610,1127,2730,2735,2730,2735,264729
20220610,1128,2735,2740,2735,2740,20317
20220610,1129,2740,2740,2735,2740,2298
20220610,1130,2735,2735,2730,2730,573943
20220610,1131,2730,2735,2730,2735,87473
20220610,1132,2735,2740,2735,2735,50242
20220610,1133,2735,2735,2730,2735,178555
20220610,1134,2735,2735,2730,2735,23709
20220610,1135,2735,2735,2730,2735,18667
20220610,1136,2730,2735,2730,2735,47426
20220610,1137,2735,2740,2735,2740,180162
20220610,1138,2740,2740,2735,2735,20732
20220610,1139,2735,2740,2735,2735,14866
20220610,1140,2740,2740,2735,2740,27316
20220610,1141,2740,2740,2735,2735,30786
20220610,1142,2735,2740,2735,2740,1320388
20220610,1143,2745,2745,2740,2740,28889
20220610,1144,2740,2740,2735,2740,74405
20220610,1145,2740,2745,2740,2745,63396
20220610,1146,2745,2745,2740,2745,26492
20220610,1147,2740,2745,2740,2740,6628
20220610,1148,2740,2745,2740,2740,7112
20220610,1149,2745,2745,2740,2745,90908
20220610,1150,2740,2745,2740,2740,526940
20220610,1151,2745,2745,2740,2740,235127
20220610,1152,2740,2740,2740,2740,61137
20220610,1153,2745,2745,2735,2740,217142
20220610,1154,2740,2745,2740,2740,6397
20220610,1155,2740,2740,2740,2740,55622
20220610,1156,2740,2740,2740,2740,193590
20220610,1157,2740,2740,2740,2740,6434
20220610,1158,2740,2745,2740,2740,10025
20220610,1159,2740,2745,2740,2745,3896
20220610,1200,2745,2745,2740,2740,16760
20220610,1201,2740,2740,2740,2740,43993
20220610,1202,2740,2745,2740,2740,94385
20220610,1203,2740,2745,2740,2740,341829
20220610,1204,2740,2740,2735,2740,237809
20220610,1205,2740,2740,2735,2735,44156
20220610,1206,2740,2740,2740,2740,60790
20220610,1207,2740,2745,2740,2740,4750
20220610,1208,2740,2745,2740,2745,16400
20220610,1209,2745,2745,2735,2740,116452
20220610,1210,2740,2745,2740,2740,79800
20220610,1211,2740,2740,2740,2740,5290
20220610,1212,2740,2740,2735,2735,65552
20220610,1213,2735,2740,2735,2735,22016
20220610,1214,2740,2740,2735,2740,14198
20220610,1215,2735,2740,2735,2735,16034
20220610,1216,2735,2735,2735,2735,119365
20220610,1217,2735,2740,2735,2735,10896
20220610,1218,2735,2740,2735,2740,9177
20220610,1219,2740,2740,2735,2740,112714
20220610,1220,2740,2740,2735,2740,2359169
20220610,1221,2735,2740,2735,2735,2530
20220610,1222,2735,2740,2735,2740,31625
20220610,1223,2740,2740,2735,2740,32627
20220610,1224,2740,2740,2735,2735,3842
20220610,1225,2735,2740,2735,2740,9674
20220610,1226,2735,2740,2735,2740,2702
20220610,1227,2740,2740,2735,2735,5072
20220610,1228,2740,2740,2735,2735,82732
20220610,1229,2735,2740,2735,2735,60851
20220610,1230,2735,2735,2735,2735,57078
20220610,1231,2735,2740,2735,2740,15083
20220610,1232,2735,2740,2735,2740,2757
20220610,1233,2735,2740,2735,2735,13814
20220610,1234,2735,2740,2735,2735,22281
20220610,1235,2735,2740,2735,2735,6828
20220610,1236,2735,2735,2735,2735,1360
20220610,1237,2735,2740,2735,2740,21093
20220610,1238,2735,2740,2735,2740,7011
20220610,1239,2735,2740,2735,2740,3875
20220610,1240,2735,2740,2735,2740,155838
20220610,1241,2740,2740,2735,2740,11341
20220610,1242,2735,2740,2735,2740,7787
20220610,1243,2735,2740,2735,2735,29300
20220610,1244,2735,2740,2735,2740,7152
20220610,1245,2735,2740,2735,2740,1581
20220610,1246,2740,2740,2735,2740,9759
20220610,1247,2735,2740,2735,2735,25824
20220610,1248,2740,2740,2735,2740,16801
20220610,1249,2740,2740,2735,2740,26876
20220610,1250,2735,2740,2735,2740,432995
20220610,1251,2740,2745,2740,2740,127367
20220610,1252,2740,2745,2735,2745,4856
20220610,1253,2740,2745,2740,2740,12734
20220610,1254,2740,2745,2740,2745,15313
20220610,1255,2740,2745,2740,2740,25097
20220610,1256,2745,2745,2740,2745,11548
20220610,1257,2745,2745,2740,2740,12214
20220610,1258,2745,2745,2740,2745,36592
20220610,1259,2745,2745,2740,2740,7442
20220610,1300,2740,2745,2740,2740,15549
20220610,1301,2740,2740,2740,2740,56962
20220610,1302,2740,2745,2740,2745,92874
20220610,1303,2740,2745,2740,2745,7216
20220610,1304,2740,2745,2740,2745,8203
20220610,1305,2745,2745,2740,2745,11937
20220610,1306,2745,2745,2740,2745,17057
20220610,1307,2745,2745,2740,2745,401475
20220610,1308,2745,2750,2745,2745,1628160
20220610,1309,2750,2750,2745,2750,29797
20220610,1310,2750,2750,2745,2745,7141
20220610,1311,2750,2750,2745,2745,17512
20220610,1312,2750,2750,2745,2745,17543
20220610,1313,2745,2750,2745,2750,159864
20220610,1314,2750,2750,2745,2750,390696
20220610,1315,2750,2750,2745,2750,150515
20220610,1316,2750,2750,2745,2750,170594
20220610,1317,2750,2750,2745,2750,92951
20220610,1318,2750,2755,2750,2750,283575
20220610,1319,2755,2755,2750,2750,73294
20220610,1320,2750,2755,2750,2755,37443
20220610,1321,2755,2755,2750,2755,184904
20220610,1322,2750,2755,2750,2750,38851
20220610,1323,2750,2755,2750,2755,22728
20220610,1324,2750,2755,2750,2755,57146
20220610,1325,2755,2755,2750,2755,12274
20220610,1326,2750,2760,2750,2755,1669703
20220610,1327,2760,2760,2755,2755,392891
20220610,1328,2755,2760,2755,2755,208948
20220610,1329,2755,2760,2755,2755,211472
20220610,1330,2755,2760,2755,2760,38108
20220610,1331,2760,2760,2755,2755,32865
20220610,1332,2755,2760,2755,2760,193079
20220610,1333,2755,2760,2755,2755,739500
20220610,1334,2755,2760,2755,2755,99359
20220610,1335,2755,2760,2755,2755,14998
20220610,1336,2755,2760,2755,2755,12213
20220610,1337,2755,2760,2755,2755,26569
20220610,1338,2755,2765,2755,2765,2936948
20220610,1339,2765,2765,2755,2760,198125
20220610,1340,2760,2765,2755,2760,200368
20220610,1341,2760,2765,2760,2760,308835
20220610,1342,2760,2760,2755,2760,690236
20220610,1343,2760,2760,2755,2755,192957
20220610,1344,2760,2760,2755,2755,542449
20220610,1345,2755,2760,2755,2760,13237
20220610,1346,2760,2760,2755,2755,30164
20220610,1347,2755,2760,2755,2760,24993
20220610,1348,2755,2755,2755,2755,2515
20220610,1349,2755,2760,2755,2755,11102
20220610,1350,2755,2760,2755,2760,15373
20220610,1351,2755,2760,2755,2755,7190
20220610,1352,2755,2760,2755,2760,11585
20220610,1353,2755,2760,2755,2755,3537
20220610,1354,2755,2760,2755,2755,55458
20220610,1355,2755,2755,2755,2755,134104
20220610,1356,2755,2760,2755,2760,12368
20220610,1357,2755,2760,2755,2755,32052
20220610,1358,2755,2760,2755,2755,12683
20220610,1359,2755,2760,2755,2760,10613
20220610,1400,2760,2760,2755,2760,8290
20220610,1401,2760,2760,2755,2755,63991
20220610,1402,2755,2760,2755,2755,29319
20220610,1403,2755,2760,2755,2755,5719
20220610,1404,2755,2760,2755,2755,170318
20220610,1405,2755,2755,2750,2755,934662
20220610,1406,2750,2755,2750,2755,45047
20220610,1407,2750,2750,2750,2750,12888
20220610,1408,2750,2750,2750,2750,77220
20220610,1409,2750,2755,2750,2750,374743
20220610,1410,2750,2755,2750,2755,60873
20220610,1411,2750,2755,2750,2750,399923
20220610,1412,2755,2755,2750,2750,13742
20220610,1413,2750,2755,2750,2750,19416
20220610,1414,2750,2755,2750,2750,109966
20220610,1415,2750,2755,2750,2750,102209
20220610,1416,2750,2755,2750,2750,1661369
20220610,1417,2745,2750,2745,2750,16404
20220610,1418,2750,2750,2745,2750,127769
20220610,1419,2745,2750,2745,2745,24778
20220610,1420,2745,2750,2745,2745,1936556
20220610,1421,2745,2750,2740,2740,1397680
20220610,1422,2740,2745,2740,2740,17831
20220610,1423,2740,2745,2740,2740,201252
20220610,1424,2740,2745,2740,2740,179972
20220610,1425,2740,2745,2740,2740,9465
20220610,1426,2740,2745,2740,2740,49022
20220610,1427,2745,2745,2740,2745,56042
20220610,1428,2745,2745,2740,2745,944868
20220610,1429,2745,2745,2740,2740,74318
20220610,1430,2740,2745,2740,2745,18226
20220610,1431,2745,2745,2735,2740,1231339
20220610,1432,2740,2740,2735,2740,561020
20220610,1433,2740,2745,2740,2740,210395
20220610,1434,2740,2745,2735,2740,135948
20220610,1435,2740,2740,2735,2740,163938
20220610,1436,2740,2745,2735,2735,74185
20220610,1437,2740,2740,2735,2740,7094
20220610,1438,2740,2745,2735,2745,262313
20220610,1439,2745,2745,2740,2740,1474
20220610,1440,2745,2745,2740,2745,35163
20220610,1441,2740,2745,2740,2740,5855
20220610,1442,2745,2745,2740,2740,40253
20220610,1443,2740,2745,2740,2740,170817
20220610,1444,2740,2745,2740,2745,25975
20220610,1445,2740,2745,2740,2740,12703
20220610,1446,2745,2745,2740,2745,15576
20220610,1447,2745,2745,2740,2745,108489
20220610,1448,2745,2745,2740,2740,173646
20220610,1449,2745,2745,2740,2740,261049
20220610,1450,2740,2745,2740,2740,6941
20220610,1451,2745,2745,2740,2745,15403
20220610,1452,2745,2745,2740,2740,46810
20220610,1453,2745,2745,2740,2740,5500
20220610,1454,2740,2740,2740,2740,11763
20220610,1455,2740,2745,2740,2745,41480
20220610,1456,2740,2745,2740,2740,4342
20220610,1457,2740,2745,2740,2740,85387
20220610,1458,2740,2745,2740,2745,87253
20220610,1459,2745,2745,2740,2745,35690
20220610,1500,2745,2745,2740,2740,68492
20220610,1501,2740,2745,2740,2740,39541
20220610,1502,2740,2745,2740,2740,101406
20220610,1503,2745,2745,2740,2740,9732
20220610,1504,2740,2745,2740,2745,28643
20220610,1505,2740,2745,2740,2740,162071
20220610,1506,2740,2745,2740,2745,38119
20220610,1507,2745,2745,2740,2740,163921
20220610,1508,2740,2745,2740,2740,26248
20220610,1509,2740,2745,2740,2740,63505
20220610,1510,2745,2745,2740,2745,75633
20220610,1511,2740,2745,2740,2745,81966
20220610,1512,2740,2745,2740,2740,5584
20220610,1513,2740,2745,2740,2740,484816
20220610,1514,2740,2745,2740,2745,871772
20220610,1515,2740,2745,2740,2740,185627
20220610,1516,2740,2745,2740,2740,42581
20220610,1517,2740,2745,2740,2745,103192
20220610,1518,2745,2745,2740,2740,79199
20220610,1519,2745,2745,2740,2740,370222
20220610,1520,2745,2745,2740,2745,297289
20220610,1530,2745,2745,2745,2745,2333847