날짜,시간,시가,고가,저가,종가,거래량
20220623,0901,3340,3340,3300,3300,7378559
20220623,0902,3305,3315,3295,3305,3931816
20220623,0903,3305,3305,3280,3285,9668806
20220623,0904,3285,3305,3285,3295,2842991
20220623,0905,3295,3305,3290,3305,1905202
20220623,0906,3310,3320,3295,3315,6922316
20220623,0907,3315,3335,3315,3325,2570648
20220623,0908,3325,3330,3305,3310,3050149
20220623,0909,3310,3315,3305,3310,1524503
20220623,0910,3310,3310,3295,3295,3114663
20220623,0911,3300,3315,3295,3310,1625613
20220623,0912,3315,3320,3310,3320,1069696
20220623,0913,3320,3330,3315,3320,1186995
20220623,0914,3325,3325,3305,3320,1925230
20220623,0915,3315,3320,3305,3315,783512
20220623,0916,3315,3320,3300,3305,1420747
20220623,0917,3305,3315,3305,3315,715370
20220623,0918,3315,3325,3315,3320,1170483
20220623,0919,3320,3335,3310,3335,1778649
20220623,0920,3335,3345,3320,3340,2308279
20220623,0921,3340,3345,3325,3340,1903361
20220623,0922,3335,3340,3320,3335,2561425
20220623,0923,3335,3340,3325,3330,1620745
20220623,0924,3330,3350,3330,3350,1682349
20220623,0925,3345,3350,3340,3345,1659971
20220623,0926,3345,3345,3335,3345,1336274
20220623,0927,3340,3345,3335,3345,2885124
20220623,0928,3345,3355,3340,3350,2565392
20220623,0929,3350,3350,3340,3345,1740038
20220623,0930,3345,3355,3340,3355,1723664
20220623,0931,3350,3370,3350,3365,4393267
20220623,0932,3365,3370,3360,3365,1308411
20220623,0933,3365,3385,3365,3380,2962049
20220623,0934,3380,3380,3370,3380,1819150
20220623,0935,3375,3385,3375,3380,1219297
20220623,0936,3385,3390,3370,3370,2740991
20220623,0937,3370,3375,3360,3365,2210356
20220623,0938,3365,3365,3350,3350,2687482
20220623,0939,3350,3355,3350,3355,963131
20220623,0940,3355,3355,3335,3340,4029463
20220623,0941,3340,3345,3325,3325,3105587
20220623,0942,3325,3330,3315,3315,3969026
20220623,0943,3315,3330,3310,3330,2015161
20220623,0944,3330,3330,3310,3315,1719254
20220623,0945,3315,3315,3300,3305,2971909
20220623,0946,3305,3315,3305,3310,1194455
20220623,0947,3310,3315,3300,3305,1243172
20220623,0948,3305,3310,3300,3305,2694698
20220623,0949,3305,3310,3295,3295,1532272
20220623,0950,3300,3305,3295,3305,1729608
20220623,0951,3300,3310,3295,3300,1105923
20220623,0952,3300,3305,3285,3290,4339649
20220623,0953,3290,3295,3280,3285,1543224
20220623,0954,3285,3300,3285,3295,1073270
20220623,0955,3290,3295,3285,3290,1108053
20220623,0956,3290,3295,3285,3290,631017
20220623,0957,3290,3295,3280,3290,2159288
20220623,0958,3290,3300,3290,3300,2023050
20220623,0959,3295,3310,3295,3310,1682323
20220623,1000,3310,3315,3305,3310,1888916
20220623,1001,3305,3315,3305,3310,1009908
20220623,1002,3315,3315,3295,3300,1085842
20220623,1003,3300,3310,3295,3310,921977
20220623,1004,3310,3315,3305,3310,953388
20220623,1005,3310,3315,3305,3305,218914
20220623,1006,3310,3315,3305,3315,411755
20220623,1007,3315,3315,3305,3315,985851
20220623,1008,3315,3320,3300,3310,1191709
20220623,1009,3310,3315,3295,3300,492250
20220623,1010,3295,3300,3285,3290,1397692
20220623,1011,3290,3295,3285,3290,726282
20220623,1012,3290,3295,3285,3290,526008
20220623,1013,3290,3295,3280,3290,1396339
20220623,1014,3290,3300,3290,3295,329847
20220623,1015,3295,3305,3290,3300,1102789
20220623,1016,3305,3310,3295,3305,1376176
20220623,1017,3310,3310,3305,3305,760330
20220623,1018,3310,3315,3305,3310,1553731
20220623,1019,3310,3315,3305,3310,510090
20220623,1020,3315,3315,3310,3310,139838
20220623,1021,3315,3320,3310,3310,1049128
20220623,1022,3305,3310,3300,3310,370502
20220623,1023,3305,3310,3295,3300,845097
20220623,1024,3295,3305,3290,3295,442027
20220623,1025,3295,3300,3295,3295,275544
20220623,1026,3295,3300,3295,3295,616004
20220623,1027,3295,3300,3290,3300,559824
20220623,1028,3300,3310,3300,3305,534322
20220623,1029,3305,3305,3295,3300,311255
20220623,1030,3305,3305,3290,3300,773565
20220623,1031,3295,3300,3285,3290,1108074
20220623,1032,3290,3290,3285,3290,874057
20220623,1033,3290,3295,3280,3285,2805873
20220623,1034,3285,3290,3280,3290,376479
20220623,1035,3285,3290,3285,3290,256779
20220623,1036,3290,3295,3290,3290,467097
20220623,1037,3290,3295,3290,3290,644092
20220623,1038,3290,3295,3285,3285,103738
20220623,1039,3290,3290,3280,3280,3359562
20220623,1040,3280,3295,3280,3290,1270583
20220623,1041,3290,3295,3290,3295,1182173
20220623,1042,3295,3300,3295,3295,294755
20220623,1043,3295,3300,3290,3300,257350
20220623,1044,3300,3310,3300,3310,1411980
20220623,1045,3310,3310,3300,3305,342157
20220623,1046,3305,3305,3295,3300,1188774
20220623,1047,3300,3305,3295,3295,186153
20220623,1048,3295,3300,3290,3300,456252
20220623,1049,3305,3310,3300,3310,1801311
20220623,1050,3310,3315,3305,3310,153714
20220623,1051,3310,3320,3310,3320,530244
20220623,1052,3320,3325,3310,3320,1250553
20220623,1053,3320,3325,3315,3320,1673260
20220623,1054,3325,3325,3320,3320,883088
20220623,1055,3320,3330,3315,3330,1815567
20220623,1056,3330,3330,3320,3330,739864
20220623,1057,3330,3335,3325,3335,1332560
20220623,1058,3335,3340,3330,3340,985735
20220623,1059,3335,3345,3330,3340,1714711
20220623,1100,3340,3345,3330,3335,1426655
20220623,1101,3330,3335,3325,3330,1215232
20220623,1102,3330,3340,3330,3340,636333
20220623,1103,3340,3345,3330,3345,743551
20220623,1104,3340,3345,3335,3340,340733
20220623,1105,3345,3345,3335,3335,907678
20220623,1106,3335,3340,3330,3335,970445
20220623,1107,3335,3345,3330,3335,535691
20220623,1108,3335,3340,3335,3340,99569
20220623,1109,3340,3350,3340,3345,1396691
20220623,1110,3345,3350,3340,3340,399587
20220623,1111,3345,3350,3340,3345,571690
20220623,1112,3345,3350,3335,3345,443968
20220623,1113,3345,3355,3345,3355,2003332
20220623,1114,3355,3360,3350,3355,1506634
20220623,1115,3355,3360,3350,3355,1883604
20220623,1116,3355,3360,3350,3350,299798
20220623,1117,3350,3365,3350,3360,1088307
20220623,1118,3360,3365,3355,3365,370969
20220623,1119,3365,3365,3355,3365,499568
20220623,1120,3360,3370,3360,3370,1299236
20220623,1121,3370,3370,3355,3360,1545804
20220623,1122,3360,3365,3355,3360,331488
20220623,1123,3360,3370,3360,3370,986161
20220623,1124,3370,3375,3370,3375,793204
20220623,1125,3375,3380,3370,3380,1947396
20220623,1126,3380,3380,3370,3375,641872
20220623,1127,3375,3380,3370,3375,3568497
20220623,1128,3375,3380,3370,3375,1786909
20220623,1129,3375,3380,3370,3380,211869
20220623,1130,3375,3380,3375,3375,198414
20220623,1131,3375,3380,3365,3370,912151
20220623,1132,3370,3375,3365,3370,924542
20220623,1133,3370,3370,3360,3360,565456
20220623,1134,3360,3365,3350,3355,948534
20220623,1135,3350,3355,3345,3345,767793
20220623,1136,3345,3350,3345,3350,1030199
20220623,1137,3350,3355,3345,3355,503958
20220623,1138,3355,3360,3350,3360,529384
20220623,1139,3355,3360,3350,3350,336082
20220623,1140,3350,3350,3345,3345,311546
20220623,1141,3345,3355,3345,3355,260849
20220623,1142,3355,3355,3350,3355,191318
20220623,1143,3355,3360,3350,3350,386074
20220623,1144,3355,3355,3350,3355,189358
20220623,1145,3355,3360,3350,3360,227219
20220623,1146,3360,3360,3345,3355,626684
20220623,1147,3350,3355,3340,3345,614355
20220623,1148,3340,3350,3340,3345,284254
20220623,1149,3345,3345,3340,3340,139463
20220623,1150,3340,3345,3330,3330,1124961
20220623,1151,3335,3340,3330,3340,701809
20220623,1152,3335,3340,3335,3340,415778
20220623,1153,3340,3345,3335,3340,542151
20220623,1154,3345,3350,3340,3350,500225
20220623,1155,3350,3355,3345,3355,299520
20220623,1156,3355,3360,3350,3355,1621651
20220623,1157,3355,3355,3350,3355,110726
20220623,1158,3355,3355,3350,3355,190181
20220623,1159,3355,3360,3350,3360,951812
20220623,1200,3360,3365,3355,3360,137044
20220623,1201,3360,3365,3355,3360,593554
20220623,1202,3355,3365,3355,3355,149105
20220623,1203,3355,3365,3355,3360,234287
20220623,1204,3360,3375,3360,3375,1134611
20220623,1205,3375,3375,3370,3375,83666
20220623,1206,3375,3375,3370,3370,244617
20220623,1207,3370,3370,3365,3365,463333
20220623,1208,3365,3375,3365,3370,292710
20220623,1209,3370,3370,3360,3365,465611
20220623,1210,3365,3365,3355,3360,325734
20220623,1211,3365,3365,3355,3355,641941
20220623,1212,3360,3365,3355,3365,1017359
20220623,1213,3360,3370,3360,3365,328112
20220623,1214,3365,3375,3365,3370,354770
20220623,1215,3375,3375,3370,3375,386310
20220623,1216,3375,3380,3370,3380,960058
20220623,1217,3380,3380,3370,3375,734603
20220623,1218,3375,3380,3370,3375,225803
20220623,1219,3375,3380,3370,3375,111618
20220623,1220,3370,3370,3360,3360,596435
20220623,1221,3360,3365,3360,3365,74974
20220623,1222,3365,3365,3360,3360,219258
20220623,1223,3360,3370,3360,3370,313811
20220623,1224,3370,3375,3370,3370,394285
20220623,1225,3370,3375,3370,3370,54952
20220623,1226,3370,3375,3370,3375,1135098
20220623,1227,3375,3380,3370,3375,164235
20220623,1228,3380,3385,3375,3385,1020208
20220623,1229,3385,3390,3380,3390,2318966
20220623,1230,3390,3390,3380,3385,991276
20220623,1231,3385,3390,3380,3390,521595
20220623,1232,3390,3395,3385,3395,1751657
20220623,1233,3395,3395,3390,3395,731869
20220623,1234,3395,3395,3385,3385,1079096
20220623,1235,3385,3390,3380,3385,503407
20220623,1236,3385,3385,3375,3380,544775
20220623,1237,3375,3385,3375,3385,1237435
20220623,1238,3385,3385,3375,3375,1019766
20220623,1239,3375,3380,3370,3370,999096
20220623,1240,3370,3380,3370,3375,381901
20220623,1241,3375,3380,3370,3375,341817
20220623,1242,3375,3385,3375,3385,231872
20220623,1243,3380,3390,3380,3385,332972
20220623,1244,3385,3395,3385,3390,1157229
20220623,1245,3390,3395,3385,3390,728718
20220623,1246,3390,3390,3385,3385,456484
20220623,1247,3390,3395,3385,3395,642707
20220623,1248,3390,3395,3385,3390,364834
20220623,1249,3390,3395,3385,3390,296526
20220623,1250,3385,3395,3385,3390,212269
20220623,1251,3395,3395,3385,3390,471747
20220623,1252,3390,3400,3390,3395,1092379
20220623,1253,3400,3400,3385,3390,1845615
20220623,1254,3390,3400,3390,3390,1174096
20220623,1255,3395,3400,3390,3395,433258
20220623,1256,3395,3400,3390,3400,123665
20220623,1257,3400,3400,3395,3395,156113
20220623,1258,3395,3405,3395,3405,694524
20220623,1259,3405,3410,3400,3405,1303867
20220623,1300,3405,3410,3400,3410,1225670
20220623,1301,3410,3410,3395,3400,1289957
20220623,1302,3400,3400,3390,3390,773690
20220623,1303,3395,3400,3390,3395,831385
20220623,1304,3395,3400,3390,3395,285642
20220623,1305,3395,3405,3390,3400,1269278
20220623,1306,3400,3410,3400,3410,475028
20220623,1307,3405,3415,3400,3410,1770296
20220623,1308,3410,3415,3405,3415,409929
20220623,1309,3415,3415,3405,3410,842254
20220623,1310,3410,3420,3405,3415,1652631
20220623,1311,3415,3420,3410,3420,879309
20220623,1312,3420,3420,3410,3415,433661
20220623,1313,3415,3415,3405,3410,1272592
20220623,1314,3410,3410,3400,3405,929523
20220623,1315,3405,3410,3405,3410,825140
20220623,1316,3410,3410,3395,3400,1283252
20220623,1317,3395,3405,3395,3400,385273
20220623,1318,3395,3410,3395,3405,569964
20220623,1319,3405,3415,3405,3415,454033
20220623,1320,3415,3415,3405,3410,598737
20220623,1321,3410,3415,3405,3410,355180
20220623,1322,3410,3410,3390,3390,1362669
20220623,1323,3390,3400,3390,3395,823362
20220623,1324,3395,3395,3385,3390,683819
20220623,1325,3390,3390,3385,3385,1244841
20220623,1326,3385,3385,3375,3375,892579
20220623,1327,3380,3385,3375,3375,610681
20220623,1328,3375,3380,3365,3370,2903964
20220623,1329,3370,3375,3365,3370,1316435
20220623,1330,3365,3375,3365,3370,2497357
20220623,1331,3370,3380,3365,3370,827228
20220623,1332,3370,3370,3355,3360,1372261
20220623,1333,3355,3365,3350,3360,978784
20220623,1334,3360,3360,3350,3355,680241
20220623,1335,3360,3360,3350,3350,626825
20220623,1336,3355,3355,3345,3350,1073777
20220623,1337,3355,3360,3345,3355,2154416
20220623,1338,3360,3365,3355,3360,645623
20220623,1339,3360,3360,3345,3350,1017996
20220623,1340,3350,3350,3340,3345,1517625
20220623,1341,3340,3345,3335,3335,889992
20220623,1342,3335,3340,3330,3335,1395008
20220623,1343,3335,3345,3335,3345,1477649
20220623,1344,3345,3350,3340,3350,967576
20220623,1345,3350,3350,3340,3345,1872482
20220623,1346,3345,3350,3345,3345,1218027
20220623,1347,3345,3350,3340,3350,249864
20220623,1348,3345,3345,3340,3340,710460
20220623,1349,3340,3350,3340,3345,991733
20220623,1350,3345,3345,3330,3335,702491
20220623,1351,3335,3340,3335,3340,920735
20220623,1352,3340,3340,3330,3335,255293
20220623,1353,3335,3340,3325,3340,2410132
20220623,1354,3340,3350,3335,3350,982396
20220623,1355,3345,3355,3345,3355,931839
20220623,1356,3355,3355,3345,3355,1101435
20220623,1357,3355,3355,3345,3345,639368
20220623,1358,3345,3350,3340,3345,88290
20220623,1359,3345,3350,3340,3350,278358
20220623,1400,3345,3355,3345,3350,288401
20220623,1401,3350,3360,3350,3360,700906
20220623,1402,3360,3360,3355,3355,937220
20220623,1403,3355,3360,3355,3360,833516
20220623,1404,3365,3365,3360,3360,520241
20220623,1405,3360,3365,3350,3355,402168
20220623,1406,3360,3365,3355,3360,359319
20220623,1407,3355,3365,3355,3355,164185
20220623,1408,3360,3360,3355,3355,227191
20220623,1409,3355,3360,3350,3355,763261
20220623,1410,3355,3365,3350,3365,1695407
20220623,1411,3365,3370,3360,3365,769880
20220623,1412,3365,3370,3360,3370,187114
20220623,1413,3370,3375,3365,3370,637600
20220623,1414,3375,3380,3365,3370,1268332
20220623,1415,3370,3375,3365,3365,314638
20220623,1416,3365,3370,3360,3365,452589
20220623,1417,3360,3365,3355,3360,887428
20220623,1418,3360,3360,3350,3350,847474
20220623,1419,3355,3360,3355,3360,710378
20220623,1420,3360,3365,3355,3360,190445
20220623,1421,3360,3360,3350,3355,486668
20220623,1422,3360,3365,3350,3360,582765
20220623,1423,3365,3370,3360,3365,890278
20220623,1424,3370,3370,3365,3365,405613
20220623,1425,3370,3375,3365,3370,586804
20220623,1426,3370,3375,3370,3370,240199
20220623,1427,3370,3370,3355,3360,609877
20220623,1428,3360,3365,3360,3360,451873
20220623,1429,3355,3365,3355,3365,100481
20220623,1430,3365,3370,3360,3370,247753
20220623,1431,3365,3370,3360,3360,492900
20220623,1432,3355,3360,3345,3350,1258676
20220623,1433,3350,3355,3350,3350,984310
20220623,1434,3350,3355,3345,3350,231384
20220623,1435,3350,3355,3345,3350,434880
20220623,1436,3350,3350,3340,3340,601300
20220623,1437,3345,3350,3340,3340,380861
20220623,1438,3345,3345,3340,3345,398341
20220623,1439,3345,3350,3340,3350,327264
20220623,1440,3350,3355,3350,3355,445886
20220623,1441,3355,3360,3350,3355,1406560
20220623,1442,3355,3355,3350,3355,40068
20220623,1443,3350,3355,3345,3350,756735
20220623,1444,3345,3355,3345,3355,162904
20220623,1445,3350,3355,3345,3350,80522
20220623,1446,3350,3360,3345,3355,380578
20220623,1447,3360,3360,3355,3360,311910
20220623,1448,3360,3365,3360,3365,459263
20220623,1449,3360,3365,3355,3360,356237
20220623,1450,3355,3360,3355,3355,320369
20220623,1451,3355,3365,3355,3365,1499464
20220623,1452,3365,3365,3360,3365,148239
20220623,1453,3360,3365,3360,3360,68686
20220623,1454,3365,3370,3360,3370,866221
20220623,1455,3370,3370,3365,3370,564779
20220623,1456,3370,3375,3365,3370,366444
20220623,1457,3370,3380,3370,3375,1725471
20220623,1458,3375,3380,3370,3380,936116
20220623,1459,3380,3380,3370,3375,958826
20220623,1500,3380,3380,3375,3375,808783
20220623,1501,3380,3380,3375,3375,149579
20220623,1502,3380,3385,3375,3380,481878
20220623,1503,3380,3395,3380,3390,1755284
20220623,1504,3390,3390,3370,3375,1405893
20220623,1505,3375,3385,3370,3380,835880
20220623,1506,3380,3385,3375,3380,297369
20220623,1507,3380,3385,3370,3375,784480
20220623,1508,3375,3380,3375,3375,882795
20220623,1509,3380,3385,3375,3380,663565
20220623,1510,3380,3385,3380,3385,38162
20220623,1511,3385,3385,3375,3375,719728
20220623,1512,3375,3380,3370,3370,1154729
20220623,1513,3375,3375,3365,3365,1105210
20220623,1514,3365,3370,3360,3365,920967
20220623,1515,3365,3370,3360,3365,326517
20220623,1516,3365,3375,3365,3375,462315
20220623,1517,3375,3380,3370,3375,485850
20220623,1518,3375,3385,3375,3385,636055
20220623,1519,3380,3385,3375,3385,1711455
20220623,1520,3385,3390,3380,3390,627458
20220623,1530,3385,3385,3385,3385,2625563