날짜,시간,시가,고가,저가,종가,거래량
20220715,0901,14290,14310,14255,14285,695431
20220715,0902,14290,14305,14235,14240,483529
20220715,0903,14240,14280,14220,14275,315138
20220715,0904,14270,14270,14165,14195,638931
20220715,0905,14190,14205,14150,14170,319044
20220715,0906,14170,14210,14155,14190,341700
20220715,0907,14185,14210,14160,14160,375385
20220715,0908,14165,14165,14125,14130,528148
20220715,0909,14130,14135,14095,14115,376520
20220715,0910,14115,14135,14100,14125,431234
20220715,0911,14125,14125,14080,14100,481223
20220715,0912,14095,14120,14080,14085,213334
20220715,0913,14085,14090,14060,14075,323299
20220715,0914,14075,14080,14035,14040,465069
20220715,0915,14040,14055,14025,14030,189507
20220715,0916,14035,14035,13975,13980,656292
20220715,0917,13980,13980,13935,13960,414703
20220715,0918,13960,13990,13950,13965,257537
20220715,0919,13970,13995,13965,13990,230695
20220715,0920,13985,13985,13955,13955,284250
20220715,0921,13955,13960,13915,13920,456693
20220715,0922,13920,13945,13900,13915,465439
20220715,0923,13910,13915,13885,13905,406214
20220715,0924,13905,13905,13865,13880,227127
20220715,0925,13885,13885,13860,13860,179344
20220715,0926,13860,13895,13855,13890,438256
20220715,0927,13890,13890,13850,13855,218747
20220715,0928,13860,13885,13855,13880,191296
20220715,0929,13880,13895,13880,13890,309361
20220715,0930,13890,13890,13855,13880,202363
20220715,0931,13880,13900,13855,13880,210509
20220715,0932,13885,13885,13850,13870,193636
20220715,0933,13870,13870,13835,13840,449014
20220715,0934,13845,13870,13840,13860,77139
20220715,0935,13865,13885,13855,13885,107815
20220715,0936,13885,13895,13875,13880,203777
20220715,0937,13875,13880,13855,13880,178435
20220715,0938,13880,13890,13860,13880,32933
20220715,0939,13880,13885,13855,13880,305253
20220715,0940,13880,13890,13865,13885,80903
20220715,0941,13890,13895,13870,13895,94692
20220715,0942,13895,13910,13885,13885,231812
20220715,0943,13885,13890,13855,13860,301863
20220715,0944,13865,13895,13865,13890,93908
20220715,0945,13890,13895,13860,13875,103150
20220715,0946,13880,13895,13865,13885,91327
20220715,0947,13885,13905,13880,13890,129294
20220715,0948,13890,13910,13890,13910,71099
20220715,0949,13905,13915,13900,13915,240331
20220715,0950,13915,13930,13905,13920,191482
20220715,0951,13920,13925,13900,13905,106123
20220715,0952,13905,13905,13870,13870,169864
20220715,0953,13870,13880,13860,13870,161699
20220715,0954,13875,13880,13865,13875,81289
20220715,0955,13875,13885,13865,13870,64095
20220715,0956,13870,13895,13855,13870,166879
20220715,0957,13865,13875,13850,13870,219281
20220715,0958,13870,13885,13870,13870,64499
20220715,0959,13880,13905,13875,13900,103427
20220715,1000,13900,13900,13870,13870,64808
20220715,1001,13870,13875,13855,13865,112655
20220715,1002,13870,13870,13840,13845,396807
20220715,1003,13845,13850,13815,13820,467074
20220715,1004,13820,13830,13805,13830,251561
20220715,1005,13830,13835,13820,13830,123438
20220715,1006,13830,13845,13805,13820,100371
20220715,1007,13815,13835,13790,13790,485687
20220715,1008,13795,13795,13770,13785,241856
20220715,1009,13790,13800,13785,13795,93969
20220715,1010,13795,13810,13790,13800,137995
20220715,1011,13800,13815,13795,13800,72011
20220715,1012,13800,13820,13790,13810,101279
20220715,1013,13810,13825,13805,13820,98359
20220715,1014,13820,13830,13815,13825,120195
20220715,1015,13820,13830,13820,13820,137009
20220715,1016,13825,13835,13815,13830,89090
20220715,1017,13835,13840,13830,13835,36480
20220715,1018,13830,13840,13825,13835,54339
20220715,1019,13835,13840,13825,13830,73039
20220715,1020,13835,13835,13825,13830,60282
20220715,1021,13835,13850,13815,13815,159754
20220715,1022,13815,13815,13800,13805,55067
20220715,1023,13805,13845,13805,13845,88986
20220715,1024,13845,13860,13840,13855,128248
20220715,1025,13855,13865,13850,13860,96188
20220715,1026,13860,13870,13850,13865,140764
20220715,1027,13870,13900,13865,13890,381794
20220715,1028,13890,13915,13890,13915,352008
20220715,1029,13915,13925,13915,13925,307084
20220715,1030,13920,13930,13915,13920,141583
20220715,1031,13925,13945,13925,13940,355099
20220715,1032,13945,13975,13945,13970,365767
20220715,1033,13970,13985,13965,13970,234264
20220715,1034,13970,13985,13960,13965,121089
20220715,1035,13965,13975,13955,13965,234880
20220715,1036,13970,13980,13965,13975,72650
20220715,1037,13975,13990,13975,13990,109008
20220715,1038,13990,14005,13990,13995,331308
20220715,1039,14000,14015,13995,14005,159024
20220715,1040,14005,14015,14005,14005,78987
20220715,1041,14010,14020,14005,14010,113053
20220715,1042,14010,14010,13980,13980,223860
20220715,1043,13985,14000,13980,14000,143415
20220715,1044,13995,14025,13995,14020,236731
20220715,1045,14020,14030,14015,14025,134954
20220715,1046,14025,14025,14010,14010,61310
20220715,1047,14010,14020,14010,14015,58451
20220715,1048,14015,14060,14015,14055,292444
20220715,1049,14060,14065,14050,14055,249516
20220715,1050,14055,14055,14040,14040,35309
20220715,1051,14040,14050,14040,14040,62504
20220715,1052,14045,14050,14035,14035,155245
20220715,1053,14035,14050,14035,14040,53868
20220715,1054,14040,14045,14025,14025,108417
20220715,1055,14025,14030,14010,14010,64985
20220715,1056,14010,14010,13985,13990,125274
20220715,1057,13990,14035,13990,14035,186427
20220715,1058,14035,14055,14035,14050,182493
20220715,1059,14055,14075,14045,14075,318352
20220715,1100,14075,14105,14070,14100,296519
20220715,1101,14105,14110,14080,14100,183905
20220715,1102,14100,14110,14090,14095,166323
20220715,1103,14095,14135,14095,14130,303371
20220715,1104,14130,14150,14130,14140,499389
20220715,1105,14145,14150,14130,14145,340957
20220715,1106,14150,14175,14150,14175,209525
20220715,1107,14175,14190,14170,14185,308062
20220715,1108,14185,14190,14180,14185,371731
20220715,1109,14185,14190,14175,14185,229471
20220715,1110,14190,14205,14185,14195,239310
20220715,1111,14190,14205,14185,14195,162223
20220715,1112,14190,14195,14175,14190,160550
20220715,1113,14190,14200,14180,14190,146511
20220715,1114,14185,14195,14180,14185,37014
20220715,1115,14190,14200,14185,14190,96068
20220715,1116,14190,14190,14180,14180,70260
20220715,1117,14180,14180,14165,14165,101964
20220715,1118,14170,14170,14155,14160,98779
20220715,1119,14160,14180,14155,14180,67626
20220715,1120,14180,14195,14180,14190,171192
20220715,1121,14190,14210,14190,14205,287062
20220715,1122,14205,14225,14200,14220,296020
20220715,1123,14220,14230,14215,14225,142338
20220715,1124,14230,14245,14225,14245,197382
20220715,1125,14245,14250,14220,14225,287377
20220715,1126,14225,14225,14200,14205,88167
20220715,1127,14205,14210,14195,14210,247870
20220715,1128,14205,14215,14200,14205,119471
20220715,1129,14210,14215,14205,14210,77554
20220715,1130,14210,14225,14210,14225,67134
20220715,1131,14225,14225,14205,14220,91650
20220715,1132,14220,14230,14220,14220,24729
20220715,1133,14220,14230,14210,14215,74897
20220715,1134,14210,14215,14200,14210,44128
20220715,1135,14210,14230,14210,14225,56704
20220715,1136,14225,14235,14220,14235,71221
20220715,1137,14235,14245,14215,14220,85614
20220715,1138,14220,14235,14220,14230,33701
20220715,1139,14230,14235,14205,14210,91156
20220715,1140,14210,14215,14205,14210,60157
20220715,1141,14215,14220,14200,14200,262229
20220715,1142,14205,14215,14200,14200,69532
20220715,1143,14200,14210,14195,14210,76351
20220715,1144,14210,14215,14205,14210,68080
20220715,1145,14210,14215,14200,14200,35787
20220715,1146,14205,14205,14190,14190,131333
20220715,1147,14195,14200,14185,14190,25471
20220715,1148,14190,14195,14185,14185,83120
20220715,1149,14185,14195,14180,14190,64279
20220715,1150,14190,14195,14175,14180,65617
20220715,1151,14175,14200,14175,14190,131909
20220715,1152,14195,14205,14195,14205,108259
20220715,1153,14200,14215,14195,14210,48053
20220715,1154,14210,14225,14210,14220,235993
20220715,1155,14220,14240,14220,14235,108879
20220715,1156,14235,14245,14225,14230,121447
20220715,1157,14230,14235,14220,14225,32887
20220715,1158,14225,14225,14215,14225,177259
20220715,1159,14225,14225,14215,14220,10827
20220715,1200,14220,14245,14220,14245,59014
20220715,1201,14240,14245,14230,14235,41794
20220715,1202,14235,14245,14230,14235,43494
20220715,1203,14230,14260,14230,14260,197550
20220715,1204,14260,14265,14245,14250,86977
20220715,1205,14255,14260,14250,14255,22023
20220715,1206,14255,14260,14245,14245,52562
20220715,1207,14245,14255,14245,14245,50110
20220715,1208,14245,14245,14230,14235,47320
20220715,1209,14230,14235,14225,14225,57943
20220715,1210,14230,14230,14215,14215,36664
20220715,1211,14215,14230,14215,14225,31587
20220715,1212,14225,14235,14225,14230,26008
20220715,1213,14225,14235,14225,14230,67013
20220715,1214,14235,14240,14230,14230,23055
20220715,1215,14225,14230,14220,14220,38116
20220715,1216,14225,14225,14210,14210,205185
20220715,1217,14210,14210,14200,14200,35746
20220715,1218,14200,14210,14195,14205,82464
20220715,1219,14200,14200,14145,14145,308192
20220715,1220,14145,14155,14140,14145,131190
20220715,1221,14145,14150,14135,14140,241257
20220715,1222,14140,14165,14140,14165,87585
20220715,1223,14160,14175,14160,14170,25943
20220715,1224,14170,14180,14160,14175,52960
20220715,1225,14170,14195,14170,14190,50731
20220715,1226,14190,14205,14190,14200,71290
20220715,1227,14195,14215,14190,14200,68303
20220715,1228,14200,14200,14190,14200,26898
20220715,1229,14200,14205,14185,14190,5920
20220715,1230,14190,14190,14180,14180,63224
20220715,1231,14185,14195,14180,14180,22973
20220715,1232,14180,14190,14170,14175,11221
20220715,1233,14180,14180,14170,14175,61110
20220715,1234,14175,14180,14175,14175,7468
20220715,1235,14180,14195,14180,14190,25940
20220715,1236,14195,14200,14180,14185,39019
20220715,1237,14185,14190,14180,14190,6169
20220715,1238,14185,14195,14185,14195,11425
20220715,1239,14200,14200,14185,14195,63298
20220715,1240,14195,14215,14190,14215,53852
20220715,1241,14210,14225,14210,14220,133018
20220715,1242,14220,14230,14220,14220,38475
20220715,1243,14220,14225,14215,14220,51007
20220715,1244,14220,14230,14210,14225,44210
20220715,1245,14225,14225,14220,14225,10002
20220715,1246,14225,14235,14225,14230,37008
20220715,1247,14230,14230,14215,14215,43675
20220715,1248,14215,14225,14215,14225,40769
20220715,1249,14220,14230,14220,14230,25133
20220715,1250,14230,14240,14225,14240,79541
20220715,1251,14240,14240,14235,14235,55893
20220715,1252,14240,14255,14240,14250,84968
20220715,1253,14245,14255,14245,14255,88260
20220715,1254,14255,14270,14255,14265,72730
20220715,1255,14270,14275,14265,14270,75472
20220715,1256,14270,14285,14265,14285,106272
20220715,1257,14285,14300,14280,14295,190269
20220715,1258,14295,14300,14285,14295,116328
20220715,1259,14295,14300,14290,14295,10764
20220715,1300,14295,14310,14295,14300,209906
20220715,1301,14305,14310,14300,14305,91179
20220715,1302,14305,14305,14295,14300,52189
20220715,1303,14300,14300,14285,14295,44661
20220715,1304,14300,14300,14285,14295,97250
20220715,1305,14290,14295,14285,14290,103107
20220715,1306,14290,14310,14290,14305,161423
20220715,1307,14305,14305,14285,14295,36213
20220715,1308,14285,14295,14285,14290,88962
20220715,1309,14290,14295,14285,14290,19170
20220715,1310,14285,14295,14285,14285,10931
20220715,1311,14285,14295,14280,14290,24687
20220715,1312,14295,14310,14295,14305,74233
20220715,1313,14305,14310,14290,14310,104515
20220715,1314,14305,14310,14290,14290,117178
20220715,1315,14290,14295,14290,14290,31979
20220715,1316,14295,14295,14285,14290,15108
20220715,1317,14285,14285,14275,14285,27171
20220715,1318,14285,14290,14280,14290,16928
20220715,1319,14290,14295,14285,14290,34764
20220715,1320,14295,14295,14285,14285,17231
20220715,1321,14285,14305,14285,14305,36406
20220715,1322,14305,14315,14300,14300,99183
20220715,1323,14300,14310,14300,14310,36284
20220715,1324,14305,14310,14305,14305,26028
20220715,1325,14305,14310,14300,14300,10056
20220715,1326,14300,14310,14300,14310,88019
20220715,1327,14305,14305,14280,14285,76806
20220715,1328,14285,14295,14285,14290,7503
20220715,1329,14295,14295,14275,14280,27306
20220715,1330,14275,14280,14260,14260,36552
20220715,1331,14260,14285,14260,14280,38637
20220715,1332,14280,14285,14275,14280,15019
20220715,1333,14280,14285,14275,14285,5858
20220715,1334,14285,14295,14280,14295,67503
20220715,1335,14295,14300,14290,14300,15226
20220715,1336,14300,14305,14275,14280,170602
20220715,1337,14280,14280,14260,14265,42593
20220715,1338,14265,14275,14260,14275,6862
20220715,1339,14270,14285,14270,14280,23911
20220715,1340,14280,14300,14275,14300,39398
20220715,1341,14300,14300,14290,14295,13497
20220715,1342,14290,14290,14275,14275,19467
20220715,1343,14275,14280,14270,14280,41780
20220715,1344,14280,14290,14280,14280,11805
20220715,1345,14285,14285,14270,14275,40229
20220715,1346,14275,14280,14270,14280,24574
20220715,1347,14275,14280,14275,14275,10803
20220715,1348,14275,14285,14275,14280,49997
20220715,1349,14280,14285,14270,14275,42670
20220715,1350,14275,14280,14265,14265,502901
20220715,1351,14260,14260,14245,14250,92840
20220715,1352,14245,14260,14245,14255,31328
20220715,1353,14250,14270,14250,14270,222653
20220715,1354,14270,14280,14265,14275,57161
20220715,1355,14275,14285,14275,14285,36780
20220715,1356,14280,14295,14280,14280,77272
20220715,1357,14285,14290,14270,14270,201997
20220715,1358,14275,14285,14275,14285,7904
20220715,1359,14290,14300,14285,14300,33306
20220715,1400,14300,14305,14295,14300,44828
20220715,1401,14300,14305,14290,14300,88192
20220715,1402,14295,14305,14290,14290,62560
20220715,1403,14295,14300,14285,14285,18402
20220715,1404,14285,14285,14265,14270,71834
20220715,1405,14265,14270,14255,14255,221586
20220715,1406,14255,14260,14225,14230,224331
20220715,1407,14230,14250,14230,14245,53080
20220715,1408,14240,14255,14240,14245,72320
20220715,1409,14245,14260,14245,14260,37163
20220715,1410,14260,14260,14250,14260,26332
20220715,1411,14260,14265,14250,14260,49788
20220715,1412,14260,14260,14240,14250,46564
20220715,1413,14250,14270,14250,14270,43283
20220715,1414,14265,14265,14255,14255,20839
20220715,1415,14250,14250,14235,14235,37810
20220715,1416,14230,14240,14220,14225,124870
20220715,1417,14220,14230,14215,14215,31597
20220715,1418,14210,14225,14205,14220,163571
20220715,1419,14215,14225,14210,14220,42302
20220715,1420,14225,14235,14220,14225,19632
20220715,1421,14230,14235,14220,14230,46606
20220715,1422,14230,14230,14220,14225,10996
20220715,1423,14220,14220,14205,14215,95193
20220715,1424,14215,14220,14205,14210,111410
20220715,1425,14210,14230,14200,14225,50607
20220715,1426,14225,14230,14220,14225,134413
20220715,1427,14225,14240,14225,14240,24605
20220715,1428,14240,14245,14235,14235,19617
20220715,1429,14235,14235,14220,14225,20674
20220715,1430,14225,14225,14210,14215,39022
20220715,1431,14215,14225,14215,14215,21331
20220715,1432,14220,14220,14195,14195,59132
20220715,1433,14195,14205,14185,14185,49162
20220715,1434,14190,14200,14185,14195,59830
20220715,1435,14190,14190,14175,14180,54279
20220715,1436,14185,14200,14180,14190,27549
20220715,1437,14190,14200,14190,14190,14592
20220715,1438,14190,14190,14175,14180,68018
20220715,1439,14180,14185,14170,14175,88107
20220715,1440,14175,14185,14175,14175,23506
20220715,1441,14175,14185,14175,14185,56430
20220715,1442,14190,14200,14190,14195,30925
20220715,1443,14195,14210,14195,14205,43896
20220715,1444,14205,14205,14195,14200,21851
20220715,1445,14200,14210,14190,14205,41030
20220715,1446,14205,14235,14205,14230,78832
20220715,1447,14235,14250,14235,14250,100666
20220715,1448,14250,14265,14245,14265,170818
20220715,1449,14265,14275,14265,14270,118344
20220715,1450,14270,14295,14265,14295,103265
20220715,1451,14290,14300,14280,14300,146327
20220715,1452,14300,14315,14290,14305,261235
20220715,1453,14310,14315,14305,14310,71116
20220715,1454,14310,14320,14310,14315,93374
20220715,1455,14315,14320,14305,14315,40425
20220715,1456,14320,14325,14305,14310,99936
20220715,1457,14310,14310,14295,14310,57437
20220715,1458,14310,14315,14290,14295,180889
20220715,1459,14295,14310,14295,14300,88562
20220715,1500,14295,14300,14290,14290,25025
20220715,1501,14290,14305,14285,14295,49924
20220715,1502,14295,14295,14280,14285,45310
20220715,1503,14285,14290,14275,14280,104032
20220715,1504,14275,14285,14275,14280,19351
20220715,1505,14280,14285,14265,14280,67205
20220715,1506,14275,14280,14265,14270,54237
20220715,1507,14270,14270,14255,14265,40469
20220715,1508,14265,14270,14255,14260,82275
20220715,1509,14255,14265,14250,14260,24561
20220715,1510,14260,14270,14260,14270,25428
20220715,1511,14265,14270,14260,14260,47561
20220715,1512,14260,14260,14245,14250,52576
20220715,1513,14250,14260,14245,14260,14964
20220715,1514,14260,14270,14250,14265,93677
20220715,1515,14265,14275,14260,14275,117048
20220715,1516,14275,14285,14270,14285,47073
20220715,1517,14280,14295,14275,14295,75428
20220715,1518,14295,14295,14285,14290,62373
20220715,1519,14295,14305,14285,14295,110949
20220715,1520,14300,14305,14295,14305,59027
20220715,1530,14295,14295,14295,14295,275203