날짜,시간,시가,고가,저가,종가,거래량
20220706,0901,14245,14265,14155,14165,1106943
20220706,0902,14160,14165,14110,14120,719421
20220706,0903,14125,14180,14110,14175,606950
20220706,0904,14180,14260,14175,14215,1028713
20220706,0905,14220,14220,14165,14175,501158
20220706,0906,14175,14230,14145,14145,396905
20220706,0907,14145,14160,14120,14145,384661
20220706,0908,14150,14175,14145,14155,256309
20220706,0909,14150,14155,14120,14135,345988
20220706,0910,14135,14160,14105,14140,321237
20220706,0911,14140,14145,14080,14095,795806
20220706,0912,14095,14120,14085,14095,327811
20220706,0913,14095,14125,14095,14120,242014
20220706,0914,14120,14155,14095,14100,268705
20220706,0915,14095,14115,14080,14095,203217
20220706,0916,14090,14100,14070,14095,224856
20220706,0917,14100,14120,14090,14105,232693
20220706,0918,14105,14115,14080,14090,330545
20220706,0919,14095,14120,14085,14105,121327
20220706,0920,14100,14135,14095,14130,185620
20220706,0921,14125,14145,14110,14125,225375
20220706,0922,14130,14160,14125,14155,211036
20220706,0923,14155,14155,14110,14120,220580
20220706,0924,14120,14130,14090,14095,213039
20220706,0925,14095,14100,14060,14060,696210
20220706,0926,14065,14075,14040,14070,300738
20220706,0927,14070,14090,14055,14085,115684
20220706,0928,14085,14105,14070,14090,259960
20220706,0929,14090,14105,14080,14085,82201
20220706,0930,14085,14105,14065,14095,157297
20220706,0931,14095,14115,14080,14100,121384
20220706,0932,14105,14125,14105,14115,104418
20220706,0933,14115,14120,14090,14095,79988
20220706,0934,14090,14090,14070,14080,109376
20220706,0935,14080,14100,14080,14085,65861
20220706,0936,14085,14115,14085,14095,117438
20220706,0937,14090,14090,14065,14065,169574
20220706,0938,14065,14065,14055,14060,129440
20220706,0939,14060,14065,14040,14045,275132
20220706,0940,14050,14070,14045,14065,93869
20220706,0941,14060,14070,14045,14045,184331
20220706,0942,14045,14060,14030,14050,190642
20220706,0943,14055,14080,14045,14075,180686
20220706,0944,14075,14110,14075,14100,205818
20220706,0945,14110,14170,14110,14170,492972
20220706,0946,14170,14225,14170,14190,513141
20220706,0947,14190,14235,14185,14235,532263
20220706,0948,14240,14250,14215,14240,391609
20220706,0949,14240,14245,14215,14230,232212
20220706,0950,14230,14235,14205,14220,217713
20220706,0951,14220,14245,14210,14215,117767
20220706,0952,14220,14240,14210,14225,103429
20220706,0953,14230,14265,14230,14250,441779
20220706,0954,14250,14275,14235,14265,142246
20220706,0955,14265,14265,14230,14245,110705
20220706,0956,14245,14265,14240,14245,87212
20220706,0957,14245,14265,14240,14255,133069
20220706,0958,14260,14280,14250,14275,196632
20220706,0959,14275,14285,14255,14275,144871
20220706,1000,14270,14285,14260,14265,69243
20220706,1001,14265,14285,14235,14245,133275
20220706,1002,14245,14260,14225,14230,106861
20220706,1003,14230,14245,14220,14235,57619
20220706,1004,14230,14245,14220,14245,69721
20220706,1005,14245,14260,14240,14255,126830
20220706,1006,14255,14275,14245,14265,145847
20220706,1007,14265,14280,14245,14245,83182
20220706,1008,14245,14245,14230,14240,89267
20220706,1009,14245,14280,14245,14260,121461
20220706,1010,14260,14310,14260,14300,172428
20220706,1011,14305,14310,14290,14300,128258
20220706,1012,14300,14325,14300,14315,108190
20220706,1013,14320,14335,14300,14305,143894
20220706,1014,14305,14310,14285,14295,93455
20220706,1015,14295,14305,14280,14295,30502
20220706,1016,14295,14295,14250,14255,113984
20220706,1017,14250,14280,14240,14270,71697
20220706,1018,14270,14280,14265,14270,24934
20220706,1019,14265,14285,14260,14265,72382
20220706,1020,14265,14270,14250,14260,49216
20220706,1021,14260,14280,14255,14280,62795
20220706,1022,14280,14300,14270,14275,64370
20220706,1023,14280,14280,14255,14270,41928
20220706,1024,14265,14270,14250,14260,103032
20220706,1025,14265,14265,14245,14255,90137
20220706,1026,14250,14255,14220,14230,139088
20220706,1027,14230,14245,14225,14230,109529
20220706,1028,14235,14235,14200,14210,174121
20220706,1029,14210,14210,14185,14195,71522
20220706,1030,14195,14210,14190,14195,57925
20220706,1031,14200,14225,14195,14205,66285
20220706,1032,14205,14230,14205,14230,84052
20220706,1033,14225,14230,14215,14220,69419
20220706,1034,14220,14245,14215,14245,68897
20220706,1035,14245,14245,14210,14215,104839
20220706,1036,14215,14230,14210,14230,44057
20220706,1037,14230,14250,14225,14245,34842
20220706,1038,14240,14240,14210,14210,67198
20220706,1039,14210,14215,14190,14190,60540
20220706,1040,14190,14190,14160,14165,207790
20220706,1041,14165,14185,14160,14175,61754
20220706,1042,14170,14180,14160,14175,70580
20220706,1043,14170,14170,14145,14155,218159
20220706,1044,14160,14160,14125,14130,166801
20220706,1045,14135,14150,14130,14145,27840
20220706,1046,14145,14165,14125,14160,79565
20220706,1047,14165,14175,14155,14160,41221
20220706,1048,14165,14170,14130,14130,119677
20220706,1049,14130,14145,14095,14105,436661
20220706,1050,14105,14110,14095,14095,118366
20220706,1051,14100,14135,14080,14135,184888
20220706,1052,14130,14155,14130,14150,58654
20220706,1053,14150,14160,14145,14155,64183
20220706,1054,14160,14185,14155,14175,378586
20220706,1055,14175,14180,14155,14175,51137
20220706,1056,14175,14180,14160,14175,54910
20220706,1057,14175,14180,14160,14160,15214
20220706,1058,14160,14160,14135,14135,56826
20220706,1059,14135,14145,14130,14140,48062
20220706,1100,14140,14160,14140,14145,36460
20220706,1101,14145,14180,14140,14180,65211
20220706,1102,14180,14195,14160,14195,78137
20220706,1103,14195,14200,14190,14190,92502
20220706,1104,14195,14195,14175,14195,25551
20220706,1105,14190,14195,14180,14180,38881
20220706,1106,14180,14195,14180,14190,45734
20220706,1107,14185,14190,14170,14185,42361
20220706,1108,14185,14190,14165,14180,22368
20220706,1109,14180,14180,14140,14150,52332
20220706,1110,14155,14165,14155,14165,28931
20220706,1111,14165,14185,14160,14185,43351
20220706,1112,14180,14190,14175,14190,25210
20220706,1113,14190,14190,14170,14170,35253
20220706,1114,14170,14185,14165,14180,11267
20220706,1115,14180,14180,14170,14175,12905
20220706,1116,14175,14180,14170,14175,23131
20220706,1117,14175,14175,14155,14160,23222
20220706,1118,14160,14160,14135,14140,78535
20220706,1119,14140,14140,14125,14125,38907
20220706,1120,14120,14135,14120,14135,93087
20220706,1121,14130,14150,14130,14150,28565
20220706,1122,14155,14170,14150,14165,20263
20220706,1123,14165,14165,14155,14155,17342
20220706,1124,14155,14160,14125,14130,52707
20220706,1125,14130,14160,14130,14155,51080
20220706,1126,14155,14170,14155,14165,28949
20220706,1127,14165,14170,14155,14165,18543
20220706,1128,14170,14180,14170,14175,37868
20220706,1129,14180,14190,14180,14185,49544
20220706,1130,14185,14195,14185,14190,34730
20220706,1131,14190,14205,14185,14200,122961
20220706,1132,14200,14210,14195,14210,38944
20220706,1133,14210,14210,14190,14195,24849
20220706,1134,14200,14210,14195,14200,34515
20220706,1135,14200,14200,14180,14185,21481
20220706,1136,14185,14195,14180,14195,26244
20220706,1137,14190,14205,14190,14200,36817
20220706,1138,14200,14210,14190,14195,111933
20220706,1139,14190,14195,14185,14185,24565
20220706,1140,14185,14185,14175,14180,11265
20220706,1141,14180,14185,14165,14165,51744
20220706,1142,14170,14175,14155,14155,41495
20220706,1143,14165,14165,14155,14155,14774
20220706,1144,14155,14160,14155,14160,41981
20220706,1145,14160,14175,14160,14165,108777
20220706,1146,14165,14185,14155,14180,18232
20220706,1147,14180,14190,14160,14160,28641
20220706,1148,14160,14160,14145,14155,180930
20220706,1149,14155,14155,14135,14145,106178
20220706,1150,14145,14150,14130,14135,51607
20220706,1151,14135,14135,14125,14135,92390
20220706,1152,14135,14140,14125,14130,40086
20220706,1153,14135,14135,14125,14130,19146
20220706,1154,14130,14130,14120,14120,89949
20220706,1155,14120,14135,14115,14135,44442
20220706,1156,14135,14145,14130,14130,94303
20220706,1157,14130,14145,14125,14130,111562
20220706,1158,14130,14140,14125,14140,39248
20220706,1159,14140,14150,14140,14150,73717
20220706,1200,14150,14160,14145,14150,47135
20220706,1201,14150,14150,14135,14135,114943
20220706,1202,14130,14155,14125,14150,32508
20220706,1203,14145,14160,14140,14160,15703
20220706,1204,14160,14160,14150,14160,82405
20220706,1205,14160,14165,14155,14160,17443
20220706,1206,14160,14165,14150,14150,31560
20220706,1207,14150,14160,14145,14160,22844
20220706,1208,14155,14165,14155,14160,25482
20220706,1209,14165,14165,14140,14150,26457
20220706,1210,14150,14150,14135,14135,38303
20220706,1211,14140,14140,14135,14140,13260
20220706,1212,14140,14140,14120,14120,116092
20220706,1213,14120,14125,14105,14105,156536
20220706,1214,14105,14110,14090,14110,191207
20220706,1215,14110,14115,14095,14100,48600
20220706,1216,14100,14105,14090,14100,25076
20220706,1217,14095,14105,14095,14095,24842
20220706,1218,14095,14105,14090,14100,41693
20220706,1219,14105,14110,14085,14100,43180
20220706,1220,14095,14110,14090,14105,158996
20220706,1221,14105,14110,14075,14085,242221
20220706,1222,14080,14080,14070,14070,120412
20220706,1223,14070,14080,14065,14075,111416
20220706,1224,14070,14080,14070,14075,43744
20220706,1225,14070,14075,14060,14060,153316
20220706,1226,14070,14075,14055,14055,91657
20220706,1227,14055,14055,14040,14045,140894
20220706,1228,14045,14045,14025,14040,251565
20220706,1229,14045,14060,14045,14060,58388
20220706,1230,14060,14075,14055,14070,38330
20220706,1231,14070,14075,14050,14055,102806
20220706,1232,14055,14065,14050,14055,28093
20220706,1233,14055,14060,14050,14060,51916
20220706,1234,14055,14070,14050,14055,38986
20220706,1235,14055,14065,14050,14060,16145
20220706,1236,14060,14065,14050,14055,19240
20220706,1237,14055,14055,14045,14050,49412
20220706,1238,14045,14055,14045,14050,65685
20220706,1239,14055,14065,14045,14055,63207
20220706,1240,14060,14070,14055,14065,71994
20220706,1241,14065,14065,14050,14055,28696
20220706,1242,14060,14070,14060,14060,106005
20220706,1243,14060,14070,14060,14070,12457
20220706,1244,14070,14090,14060,14090,313324
20220706,1245,14085,14100,14080,14095,70890
20220706,1246,14100,14100,14090,14095,45731
20220706,1247,14095,14115,14090,14110,183821
20220706,1248,14110,14135,14105,14120,276711
20220706,1249,14120,14125,14115,14125,69873
20220706,1250,14125,14130,14115,14125,69224
20220706,1251,14130,14135,14120,14125,59420
20220706,1252,14120,14130,14120,14125,31774
20220706,1253,14125,14130,14120,14125,21081
20220706,1254,14130,14140,14130,14135,126904
20220706,1255,14135,14140,14130,14140,42758
20220706,1256,14140,14140,14125,14125,38550
20220706,1257,14125,14125,14115,14120,49558
20220706,1258,14125,14125,14115,14125,21801
20220706,1259,14125,14150,14125,14150,140617
20220706,1300,14145,14170,14145,14155,263475
20220706,1301,14155,14160,14140,14145,35184
20220706,1302,14145,14150,14130,14135,74616
20220706,1303,14135,14145,14135,14140,10332
20220706,1304,14140,14150,14140,14145,35049
20220706,1305,14150,14160,14150,14160,27661
20220706,1306,14155,14160,14145,14155,58707
20220706,1307,14155,14165,14155,14165,32326
20220706,1308,14165,14175,14150,14155,49122
20220706,1309,14155,14155,14140,14145,53232
20220706,1310,14145,14150,14140,14150,17495
20220706,1311,14145,14155,14145,14155,21123
20220706,1312,14150,14160,14145,14145,47985
20220706,1313,14150,14150,14140,14150,5033
20220706,1314,14150,14150,14135,14135,57965
20220706,1315,14130,14135,14115,14120,60334
20220706,1316,14120,14130,14105,14115,33798
20220706,1317,14115,14120,14110,14115,55338
20220706,1318,14115,14120,14110,14115,11615
20220706,1319,14115,14130,14110,14125,25076
20220706,1320,14125,14130,14125,14130,21029
20220706,1321,14130,14140,14130,14130,22943
20220706,1322,14130,14150,14130,14145,31184
20220706,1323,14145,14160,14145,14160,74380
20220706,1324,14160,14170,14155,14165,78148
20220706,1325,14165,14165,14150,14160,60560
20220706,1326,14160,14160,14135,14135,49380
20220706,1327,14135,14135,14125,14125,59448
20220706,1328,14120,14130,14120,14120,34790
20220706,1329,14115,14120,14110,14115,17687
20220706,1330,14110,14115,14100,14105,54778
20220706,1331,14105,14110,14075,14080,150311
20220706,1332,14080,14080,14065,14075,126284
20220706,1333,14080,14080,14065,14070,49411
20220706,1334,14075,14080,14065,14080,35677
20220706,1335,14080,14080,14065,14070,52082
20220706,1336,14070,14080,14065,14075,24640
20220706,1337,14070,14070,14060,14065,33848
20220706,1338,14070,14075,14060,14070,48092
20220706,1339,14070,14085,14065,14080,73249
20220706,1340,14080,14085,14080,14085,36491
20220706,1341,14085,14090,14080,14085,22625
20220706,1342,14085,14090,14075,14090,93923
20220706,1343,14085,14090,14075,14080,55648
20220706,1344,14075,14085,14070,14070,53530
20220706,1345,14070,14085,14065,14080,27551
20220706,1346,14080,14085,14070,14075,33977
20220706,1347,14075,14075,14060,14065,83054
20220706,1348,14060,14070,14050,14055,339044
20220706,1349,14055,14060,14045,14050,75353
20220706,1350,14050,14060,14050,14050,73724
20220706,1351,14050,14055,14040,14045,69893
20220706,1352,14050,14050,14035,14035,93488
20220706,1353,14035,14045,14035,14040,48984
20220706,1354,14035,14040,14025,14030,183178
20220706,1355,14030,14035,14015,14025,118105
20220706,1356,14030,14030,14010,14025,124316
20220706,1357,14030,14035,14020,14020,266202
20220706,1358,14015,14030,14010,14010,146348
20220706,1359,14010,14025,14010,14020,49100
20220706,1400,14020,14025,14005,14005,92186
20220706,1401,14010,14015,13995,13995,276087
20220706,1402,14000,14000,13975,13980,187323
20220706,1403,13985,14000,13980,13985,56508
20220706,1404,13985,13985,13965,13970,235730
20220706,1405,13970,13980,13955,13960,387230
20220706,1406,13960,13960,13945,13950,152684
20220706,1407,13950,13970,13945,13955,115066
20220706,1408,13955,13980,13950,13980,127019
20220706,1409,13980,13980,13965,13980,76733
20220706,1410,13980,13985,13970,13975,107739
20220706,1411,13975,13980,13970,13970,64507
20220706,1412,13975,13990,13970,13990,111814
20220706,1413,13990,13995,13985,13990,33895
20220706,1414,13995,13995,13985,13990,49610
20220706,1415,13990,14000,13990,14000,67780
20220706,1416,14000,14000,13985,13990,86551
20220706,1417,13990,14000,13990,14000,59983
20220706,1418,14000,14015,14000,14010,68251
20220706,1419,14010,14020,14010,14015,93829
20220706,1420,14010,14025,14010,14020,58872
20220706,1421,14020,14030,14015,14030,151657
20220706,1422,14025,14035,14020,14030,80905
20220706,1423,14030,14030,14015,14020,26239
20220706,1424,14020,14025,14010,14010,61355
20220706,1425,14010,14010,13985,13985,112644
20220706,1426,13985,14000,13980,13990,71845
20220706,1427,13995,14000,13965,13970,85474
20220706,1428,13965,13985,13965,13980,86670
20220706,1429,13985,14000,13980,13985,98752
20220706,1430,13985,14000,13980,14000,79405
20220706,1431,14000,14000,13975,13980,117206
20220706,1432,13980,13995,13970,13990,66809
20220706,1433,13985,13990,13975,13980,71723
20220706,1434,13985,14000,13985,13985,55088
20220706,1435,13985,13985,13970,13975,93562
20220706,1436,13975,13980,13960,13965,89826
20220706,1437,13960,13990,13960,13985,127713
20220706,1438,13985,14000,13985,13990,103363
20220706,1439,13990,13990,13985,13990,10171
20220706,1440,13990,13990,13975,13980,53787
20220706,1441,13985,13995,13980,13985,39941
20220706,1442,13985,13985,13970,13985,49751
20220706,1443,13990,13995,13980,13995,53038
20220706,1444,13995,14010,13995,14010,135722
20220706,1445,14010,14010,13990,13990,38656
20220706,1446,13995,14000,13990,14000,19814
20220706,1447,14000,14020,13995,14020,53392
20220706,1448,14015,14030,14015,14025,64283
20220706,1449,14020,14025,14015,14020,41892
20220706,1450,14015,14020,13995,13995,56883
20220706,1451,14000,14005,13985,13990,82998
20220706,1452,13990,13990,13965,13965,181570
20220706,1453,13965,13965,13940,13945,381744
20220706,1454,13945,13945,13925,13925,318207
20220706,1455,13925,13930,13905,13910,188748
20220706,1456,13910,13915,13895,13895,208493
20220706,1457,13895,13895,13865,13875,271448
20220706,1458,13875,13890,13870,13890,192106
20220706,1459,13885,13905,13885,13895,196964
20220706,1500,13890,13900,13865,13865,294599
20220706,1501,13865,13870,13830,13835,316219
20220706,1502,13835,13850,13830,13840,251663
20220706,1503,13845,13850,13820,13830,129372
20220706,1504,13835,13845,13830,13840,75810
20220706,1505,13840,13840,13795,13800,465468
20220706,1506,13800,13805,13785,13790,200209
20220706,1507,13790,13810,13785,13790,236721
20220706,1508,13790,13810,13780,13810,159594
20220706,1509,13810,13830,13805,13820,254253
20220706,1510,13825,13830,13815,13825,124107
20220706,1511,13820,13845,13820,13845,192484
20220706,1512,13845,13850,13835,13840,94321
20220706,1513,13840,13850,13825,13850,171158
20220706,1514,13840,13860,13840,13855,136786
20220706,1515,13850,13855,13840,13845,105531
20220706,1516,13845,13860,13840,13850,118250
20220706,1517,13850,13850,13820,13825,126596
20220706,1518,13825,13830,13815,13820,89517
20220706,1519,13825,13825,13815,13820,80459
20220706,1520,13820,13830,13815,13820,202263
20220706,1530,13810,13810,13810,13810,453308