날짜,시간,시가,고가,저가,종가,거래량
20220718,0901,14590,14620,14540,14610,971344
20220718,0902,14605,14710,14600,14695,1242364
20220718,0903,14695,14705,14615,14655,461560
20220718,0904,14660,14720,14655,14715,705417
20220718,0905,14705,14715,14645,14700,308445
20220718,0906,14695,14705,14650,14660,424493
20220718,0907,14665,14695,14640,14680,243681
20220718,0908,14675,14705,14645,14650,263028
20220718,0909,14655,14660,14620,14625,191667
20220718,0910,14630,14660,14610,14640,185636
20220718,0911,14635,14690,14635,14670,234558
20220718,0912,14665,14700,14635,14645,267225
20220718,0913,14640,14675,14620,14630,149066
20220718,0914,14625,14645,14605,14610,147094
20220718,0915,14610,14625,14605,14610,84014
20220718,0916,14605,14625,14600,14605,177353
20220718,0917,14605,14625,14605,14620,70384
20220718,0918,14615,14665,14610,14665,247216
20220718,0919,14665,14675,14640,14670,188878
20220718,0920,14665,14730,14660,14725,400461
20220718,0921,14725,14730,14705,14725,343191
20220718,0922,14725,14760,14715,14750,578689
20220718,0923,14745,14755,14730,14735,104775
20220718,0924,14735,14745,14725,14740,158010
20220718,0925,14740,14740,14705,14725,183038
20220718,0926,14725,14750,14715,14715,187580
20220718,0927,14715,14720,14705,14715,99016
20220718,0928,14720,14735,14710,14715,83982
20220718,0929,14715,14745,14710,14745,142011
20220718,0930,14740,14740,14705,14710,116151
20220718,0931,14705,14735,14695,14730,163351
20220718,0932,14730,14730,14695,14695,99823
20220718,0933,14690,14695,14660,14670,220490
20220718,0934,14670,14680,14645,14650,215232
20220718,0935,14650,14670,14640,14650,74055
20220718,0936,14645,14680,14645,14680,70922
20220718,0937,14675,14690,14630,14640,155488
20220718,0938,14635,14645,14625,14630,62785
20220718,0939,14625,14635,14610,14620,100291
20220718,0940,14615,14615,14580,14590,402510
20220718,0941,14585,14610,14580,14595,73226
20220718,0942,14595,14625,14585,14625,288794
20220718,0943,14620,14640,14620,14635,102557
20220718,0944,14635,14650,14620,14625,93005
20220718,0945,14630,14630,14595,14600,77975
20220718,0946,14595,14630,14590,14625,60833
20220718,0947,14625,14650,14620,14645,74615
20220718,0948,14645,14645,14600,14630,76711
20220718,0949,14640,14665,14630,14660,102961
20220718,0950,14665,14665,14630,14630,37660
20220718,0951,14630,14645,14610,14620,66088
20220718,0952,14615,14630,14610,14615,44341
20220718,0953,14615,14620,14600,14600,73564
20220718,0954,14605,14620,14595,14595,77302
20220718,0955,14605,14620,14600,14620,25561
20220718,0956,14620,14645,14610,14635,131105
20220718,0957,14635,14650,14620,14645,33696
20220718,0958,14645,14660,14640,14655,130757
20220718,0959,14655,14655,14625,14635,37331
20220718,1000,14635,14660,14635,14645,98551
20220718,1001,14645,14680,14630,14675,97734
20220718,1002,14675,14690,14665,14690,78428
20220718,1003,14690,14695,14675,14675,201140
20220718,1004,14675,14690,14665,14675,50744
20220718,1005,14675,14700,14665,14700,62521
20220718,1006,14700,14700,14685,14690,46471
20220718,1007,14690,14690,14665,14665,30797
20220718,1008,14670,14680,14660,14680,48221
20220718,1009,14675,14695,14675,14690,49098
20220718,1010,14690,14715,14690,14715,139081
20220718,1011,14715,14720,14690,14690,117759
20220718,1012,14695,14695,14680,14680,18244
20220718,1013,14680,14685,14660,14660,82256
20220718,1014,14660,14665,14650,14660,42941
20220718,1015,14665,14680,14665,14675,33998
20220718,1016,14670,14690,14665,14680,78518
20220718,1017,14685,14715,14680,14715,105448
20220718,1018,14710,14730,14710,14720,175720
20220718,1019,14720,14740,14720,14735,295906
20220718,1020,14735,14745,14730,14740,83255
20220718,1021,14740,14745,14730,14735,88767
20220718,1022,14735,14740,14730,14735,59853
20220718,1023,14735,14750,14730,14730,172170
20220718,1024,14730,14735,14705,14715,914400
20220718,1025,14715,14730,14715,14725,106230
20220718,1026,14725,14740,14720,14740,58233
20220718,1027,14740,14750,14725,14725,119476
20220718,1028,14725,14735,14720,14725,54801
20220718,1029,14730,14730,14710,14715,65466
20220718,1030,14715,14730,14710,14725,46590
20220718,1031,14725,14740,14710,14715,193960
20220718,1032,14720,14720,14710,14720,11686
20220718,1033,14720,14740,14715,14740,59870
20220718,1034,14740,14745,14730,14740,50870
20220718,1035,14740,14775,14740,14775,354352
20220718,1036,14770,14775,14760,14770,185578
20220718,1037,14770,14770,14740,14755,151122
20220718,1038,14755,14755,14725,14735,63397
20220718,1039,14735,14745,14730,14730,18575
20220718,1040,14730,14735,14715,14720,59506
20220718,1041,14725,14735,14720,14730,30632
20220718,1042,14725,14750,14720,14745,29875
20220718,1043,14745,14755,14740,14750,30455
20220718,1044,14750,14760,14740,14755,74853
20220718,1045,14760,14760,14745,14750,31633
20220718,1046,14745,14765,14745,14765,68878
20220718,1047,14765,14765,14750,14765,184173
20220718,1048,14765,14780,14760,14780,115057
20220718,1049,14780,14785,14775,14780,100801
20220718,1050,14780,14785,14775,14775,53385
20220718,1051,14780,14795,14775,14790,242841
20220718,1052,14790,14795,14785,14790,56596
20220718,1053,14795,14800,14790,14795,195391
20220718,1054,14795,14800,14790,14795,178605
20220718,1055,14795,14800,14790,14800,69303
20220718,1056,14800,14805,14795,14795,48557
20220718,1057,14800,14810,14800,14805,156753
20220718,1058,14800,14810,14795,14805,90343
20220718,1059,14800,14810,14800,14805,84774
20220718,1100,14805,14805,14790,14800,58398
20220718,1101,14800,14815,14800,14815,90741
20220718,1102,14810,14820,14805,14815,440255
20220718,1103,14815,14825,14805,14820,122458
20220718,1104,14825,14830,14820,14830,55148
20220718,1105,14830,14845,14825,14840,186370
20220718,1106,14840,14845,14835,14835,143128
20220718,1107,14835,14835,14810,14815,87041
20220718,1108,14820,14825,14815,14815,27068
20220718,1109,14820,14830,14815,14825,67638
20220718,1110,14820,14830,14815,14820,24305
20220718,1111,14820,14830,14810,14830,43692
20220718,1112,14830,14830,14820,14830,11579
20220718,1113,14830,14835,14820,14820,47187
20220718,1114,14820,14820,14805,14805,198771
20220718,1115,14810,14815,14805,14815,47849
20220718,1116,14815,14815,14795,14805,63976
20220718,1117,14800,14810,14800,14810,43310
20220718,1118,14805,14825,14805,14825,28015
20220718,1119,14825,14830,14820,14825,21575
20220718,1120,14825,14830,14820,14820,66612
20220718,1121,14820,14825,14815,14820,17444
20220718,1122,14820,14820,14805,14810,16466
20220718,1123,14810,14820,14805,14820,21062
20220718,1124,14815,14830,14815,14820,30619
20220718,1125,14815,14815,14805,14810,25429
20220718,1126,14810,14815,14800,14805,376048
20220718,1127,14800,14805,14795,14795,313570
20220718,1128,14795,14795,14785,14785,272075
20220718,1129,14785,14785,14775,14785,113433
20220718,1130,14785,14785,14775,14775,123035
20220718,1131,14780,14785,14775,14785,29548
20220718,1132,14780,14795,14780,14795,94824
20220718,1133,14790,14800,14785,14790,20501
20220718,1134,14785,14795,14785,14795,61565
20220718,1135,14795,14800,14790,14790,33976
20220718,1136,14790,14800,14785,14795,33049
20220718,1137,14795,14805,14790,14795,47231
20220718,1138,14795,14805,14795,14805,27710
20220718,1139,14805,14805,14800,14805,52018
20220718,1140,14805,14810,14800,14800,11439
20220718,1141,14800,14800,14790,14795,22642
20220718,1142,14795,14800,14790,14790,15530
20220718,1143,14790,14790,14780,14790,32259
20220718,1144,14795,14795,14780,14785,9136
20220718,1145,14785,14785,14775,14780,18412
20220718,1146,14780,14780,14770,14775,18057
20220718,1147,14770,14790,14765,14790,36286
20220718,1148,14785,14790,14775,14780,16655
20220718,1149,14785,14790,14780,14785,14433
20220718,1150,14785,14795,14785,14795,42030
20220718,1151,14790,14800,14790,14800,36109
20220718,1152,14800,14805,14795,14800,59542
20220718,1153,14805,14810,14800,14805,41510
20220718,1154,14810,14815,14800,14800,57990
20220718,1155,14800,14800,14790,14800,92714
20220718,1156,14800,14805,14795,14795,41749
20220718,1157,14800,14810,14795,14800,20038
20220718,1158,14805,14805,14795,14800,30256
20220718,1159,14805,14815,14800,14810,76500
20220718,1200,14810,14815,14805,14810,17282
20220718,1201,14810,14815,14810,14815,42786
20220718,1202,14815,14830,14810,14830,177710
20220718,1203,14830,14845,14825,14840,232993
20220718,1204,14840,14845,14835,14840,97400
20220718,1205,14840,14865,14840,14865,231333
20220718,1206,14860,14875,14860,14870,212307
20220718,1207,14870,14880,14870,14875,92112
20220718,1208,14875,14875,14860,14865,76066
20220718,1209,14865,14885,14860,14885,152672
20220718,1210,14885,14890,14875,14890,79117
20220718,1211,14890,14890,14880,14880,51666
20220718,1212,14880,14885,14870,14875,98762
20220718,1213,14875,14890,14875,14885,67272
20220718,1214,14885,14895,14885,14885,128371
20220718,1215,14885,14885,14875,14875,50044
20220718,1216,14880,14890,14875,14890,47965
20220718,1217,14885,14895,14880,14895,45636
20220718,1218,14895,14900,14880,14895,97496
20220718,1219,14895,14895,14880,14885,24553
20220718,1220,14890,14895,14880,14885,51011
20220718,1221,14885,14890,14880,14885,40095
20220718,1222,14885,14895,14880,14890,50416
20220718,1223,14890,14905,14885,14890,143601
20220718,1224,14885,14905,14885,14900,69194
20220718,1225,14900,14905,14890,14900,59972
20220718,1226,14905,14905,14890,14900,84928
20220718,1227,14900,14910,14895,14905,136916
20220718,1228,14900,14915,14895,14910,54900
20220718,1229,14910,14910,14900,14905,67455
20220718,1230,14910,14915,14905,14910,17522
20220718,1231,14910,14915,14895,14895,94435
20220718,1232,14895,14905,14895,14905,14491
20220718,1233,14900,14905,14895,14905,16104
20220718,1234,14905,14910,14895,14895,6244
20220718,1235,14900,14910,14895,14910,15589
20220718,1236,14905,14910,14895,14895,11003
20220718,1237,14895,14905,14895,14900,39827
20220718,1238,14900,14915,14895,14910,126767
20220718,1239,14910,14925,14910,14920,122988
20220718,1240,14915,14920,14910,14920,49999
20220718,1241,14925,14925,14920,14925,40535
20220718,1242,14925,14925,14915,14920,29310
20220718,1243,14920,14920,14910,14910,57814
20220718,1244,14915,14915,14905,14910,32293
20220718,1245,14910,14910,14900,14910,21746
20220718,1246,14905,14910,14900,14905,79723
20220718,1247,14905,14905,14890,14895,169376
20220718,1248,14895,14900,14890,14890,134091
20220718,1249,14890,14895,14885,14895,79027
20220718,1250,14890,14895,14890,14890,45289
20220718,1251,14890,14900,14890,14895,23955
20220718,1252,14895,14905,14895,14905,36054
20220718,1253,14905,14915,14905,14915,51422
20220718,1254,14910,14920,14910,14910,94790
20220718,1255,14915,14920,14910,14920,38461
20220718,1256,14920,14925,14915,14915,56619
20220718,1257,14915,14925,14915,14915,25368
20220718,1258,14910,14915,14910,14915,12913
20220718,1259,14910,14915,14905,14915,57713
20220718,1300,14915,14915,14905,14910,14458
20220718,1301,14910,14920,14905,14910,58075
20220718,1302,14910,14920,14910,14920,21653
20220718,1303,14915,14925,14915,14925,20939
20220718,1304,14920,14925,14920,14920,8203
20220718,1305,14925,14935,14920,14930,78632
20220718,1306,14930,14935,14925,14930,48428
20220718,1307,14925,14930,14910,14910,35816
20220718,1308,14910,14915,14905,14910,231136
20220718,1309,14910,14915,14905,14910,16107
20220718,1310,14910,14910,14900,14905,41760
20220718,1311,14905,14910,14895,14895,16962
20220718,1312,14895,14900,14895,14900,16842
20220718,1313,14895,14900,14890,14900,36231
20220718,1314,14900,14900,14885,14900,43722
20220718,1315,14900,14905,14885,14890,74029
20220718,1316,14890,14895,14880,14890,31996
20220718,1317,14890,14895,14880,14895,26506
20220718,1318,14895,14895,14885,14890,8615
20220718,1319,14890,14895,14885,14895,23738
20220718,1320,14895,14895,14885,14890,10223
20220718,1321,14890,14900,14885,14895,9430
20220718,1322,14895,14900,14895,14900,34582
20220718,1323,14900,14900,14890,14895,38157
20220718,1324,14895,14900,14890,14890,4778
20220718,1325,14890,14890,14880,14885,79837
20220718,1326,14880,14885,14880,14885,13527
20220718,1327,14880,14885,14875,14885,75972
20220718,1328,14885,14890,14880,14890,10268
20220718,1329,14890,14895,14885,14895,47369
20220718,1330,14895,14900,14890,14895,53267
20220718,1331,14895,14915,14895,14910,133468
20220718,1332,14910,14920,14910,14910,69139
20220718,1333,14910,14910,14895,14895,61125
20220718,1334,14895,14900,14890,14895,21361
20220718,1335,14885,14890,14880,14880,21079
20220718,1336,14880,14880,14870,14880,24325
20220718,1337,14875,14895,14875,14885,27760
20220718,1338,14890,14900,14885,14890,21084
20220718,1339,14885,14895,14880,14880,6640
20220718,1340,14880,14890,14875,14890,14378
20220718,1341,14890,14890,14875,14880,38785
20220718,1342,14885,14885,14880,14885,12297
20220718,1343,14890,14890,14880,14885,9969
20220718,1344,14885,14890,14880,14880,17746
20220718,1345,14880,14890,14880,14890,5761
20220718,1346,14885,14895,14885,14885,22131
20220718,1347,14885,14885,14880,14885,13689
20220718,1348,14885,14890,14880,14885,14392
20220718,1349,14885,14885,14875,14875,15755
20220718,1350,14880,14880,14870,14875,26542
20220718,1351,14875,14880,14870,14880,59259
20220718,1352,14880,14890,14880,14885,10019
20220718,1353,14880,14885,14875,14885,3651
20220718,1354,14880,14900,14880,14895,122416
20220718,1355,14895,14905,14895,14905,45171
20220718,1356,14905,14920,14900,14915,82832
20220718,1357,14915,14925,14915,14925,36355
20220718,1358,14920,14945,14920,14945,198331
20220718,1359,14940,14945,14935,14940,100102
20220718,1400,14940,14945,14935,14940,65043
20220718,1401,14935,14950,14935,14950,174301
20220718,1402,14950,14950,14925,14925,41783
20220718,1403,14935,14935,14920,14925,66296
20220718,1404,14925,14925,14910,14915,51709
20220718,1405,14910,14915,14900,14900,81671
20220718,1406,14905,14910,14895,14900,58312
20220718,1407,14900,14905,14890,14895,102974
20220718,1408,14900,14905,14890,14905,4491
20220718,1409,14905,14910,14890,14890,31244
20220718,1410,14895,14895,14880,14885,23418
20220718,1411,14885,14895,14885,14890,16405
20220718,1412,14895,14900,14890,14890,8612
20220718,1413,14895,14900,14890,14900,13925
20220718,1414,14900,14900,14885,14885,13392
20220718,1415,14890,14910,14890,14905,18251
20220718,1416,14905,14915,14905,14905,20712
20220718,1417,14905,14920,14905,14915,40170
20220718,1418,14915,14915,14905,14910,19624
20220718,1419,14910,14910,14900,14905,34959
20220718,1420,14905,14905,14890,14890,49617
20220718,1421,14890,14900,14890,14890,11838
20220718,1422,14895,14900,14890,14895,9726
20220718,1423,14895,14900,14890,14895,37745
20220718,1424,14900,14915,14900,14910,15998
20220718,1425,14910,14925,14910,14925,39694
20220718,1426,14920,14930,14920,14930,133189
20220718,1427,14930,14930,14920,14925,82695
20220718,1428,14930,14955,14930,14940,98343
20220718,1429,14940,14940,14925,14925,26783
20220718,1430,14925,14940,14925,14930,21937
20220718,1431,14935,14940,14930,14930,8323
20220718,1432,14935,14945,14930,14945,55677
20220718,1433,14940,14940,14930,14935,16339
20220718,1434,14930,14930,14920,14920,42799
20220718,1435,14920,14925,14905,14910,24672
20220718,1436,14910,14915,14905,14910,18538
20220718,1437,14910,14920,14905,14915,16655
20220718,1438,14915,14930,14915,14930,21758
20220718,1439,14935,14940,14930,14935,11779
20220718,1440,14935,14945,14935,14940,75115
20220718,1441,14940,14940,14925,14930,71212
20220718,1442,14930,14940,14930,14940,15625
20220718,1443,14935,14940,14920,14920,35702
20220718,1444,14920,14925,14915,14920,20449
20220718,1445,14920,14925,14915,14925,35381
20220718,1446,14930,14930,14915,14915,51613
20220718,1447,14915,14930,14915,14925,8247
20220718,1448,14925,14935,14920,14930,154417
20220718,1449,14930,14940,14925,14925,34769
20220718,1450,14925,14925,14920,14925,195801
20220718,1451,14925,14925,14920,14920,28793
20220718,1452,14920,14935,14910,14935,139278
20220718,1453,14935,14935,14930,14935,10729
20220718,1454,14930,14930,14910,14910,120781
20220718,1455,14915,14915,14900,14910,165380
20220718,1456,14910,14910,14890,14895,96964
20220718,1457,14895,14900,14890,14895,75963
20220718,1458,14895,14895,14885,14890,32379
20220718,1459,14895,14900,14890,14900,17726
20220718,1500,14900,14910,14890,14910,50645
20220718,1501,14905,14915,14905,14915,40924
20220718,1502,14915,14915,14905,14910,6576
20220718,1503,14910,14910,14885,14890,146343
20220718,1504,14890,14900,14885,14900,18279
20220718,1505,14900,14905,14895,14905,62733
20220718,1506,14905,14905,14895,14905,31700
20220718,1507,14905,14910,14900,14905,113922
20220718,1508,14910,14925,14905,14925,123051
20220718,1509,14920,14925,14910,14915,55564
20220718,1510,14920,14930,14915,14930,101755
20220718,1511,14925,14930,14920,14925,135605
20220718,1512,14925,14935,14925,14930,47230
20220718,1513,14925,14935,14925,14930,40215
20220718,1514,14930,14935,14925,14930,40150
20220718,1515,14925,14935,14920,14925,80748
20220718,1516,14930,14935,14920,14925,102105
20220718,1517,14930,14940,14925,14935,71842
20220718,1518,14935,14940,14930,14940,35339
20220718,1519,14935,14940,14930,14930,41889
20220718,1520,14935,14935,14925,14930,177097
20220718,1530,14930,14930,14930,14930,312383