날짜,시간,시가,고가,저가,종가,거래량
20220629,0901,15020,15020,14930,14975,1098745
20220629,0902,14990,15035,14950,15030,584857
20220629,0903,15025,15055,14980,15040,726235
20220629,0904,15040,15065,15025,15035,251535
20220629,0905,15030,15035,14970,14980,189469
20220629,0906,14980,15000,14965,15000,157361
20220629,0907,15000,15025,14975,15020,144791
20220629,0908,15020,15055,15015,15045,216965
20220629,0909,15050,15065,15020,15025,195363
20220629,0910,15020,15040,14995,15000,134280
20220629,0911,14995,15015,14975,15000,185035
20220629,0912,15005,15025,14985,14985,194165
20220629,0913,14980,14990,14940,14955,249961
20220629,0914,14955,14975,14935,14975,208821
20220629,0915,14975,14995,14970,14985,198605
20220629,0916,14985,15020,14985,15010,160492
20220629,0917,15005,15040,14995,15035,146246
20220629,0918,15035,15040,15010,15030,100228
20220629,0919,15030,15040,14980,14990,114607
20220629,0920,14990,15025,14990,15000,46849
20220629,0921,15000,15000,14970,14975,108742
20220629,0922,14970,15010,14970,14985,74430
20220629,0923,14990,14990,14945,14950,331648
20220629,0924,14950,14965,14930,14945,293518
20220629,0925,14945,14980,14920,14980,208441
20220629,0926,14980,14995,14975,14985,93249
20220629,0927,14985,15005,14965,14975,160310
20220629,0928,14975,14980,14945,14975,48779
20220629,0929,14975,14995,14965,14990,179792
20220629,0930,14995,15015,14985,14995,140791
20220629,0931,14995,15030,14995,15015,220886
20220629,0932,15010,15020,14995,15000,73463
20220629,0933,15005,15030,15000,15000,89639
20220629,0934,15000,15000,14970,14970,139885
20220629,0935,14975,14985,14950,14960,132450
20220629,0936,14960,14975,14950,14965,129212
20220629,0937,14965,14990,14950,14990,77549
20220629,0938,14985,14995,14970,14975,95356
20220629,0939,14970,14970,14955,14960,89790
20220629,0940,14960,14975,14945,14965,185888
20220629,0941,14960,14985,14960,14965,39567
20220629,0942,14965,14970,14945,14950,168245
20220629,0943,14950,14950,14925,14940,263665
20220629,0944,14940,14950,14925,14930,166310
20220629,0945,14925,14940,14910,14925,145275
20220629,0946,14920,14940,14915,14925,148400
20220629,0947,14920,14950,14915,14930,97478
20220629,0948,14930,14945,14905,14915,68053
20220629,0949,14915,14920,14905,14920,83104
20220629,0950,14920,14925,14900,14920,71716
20220629,0951,14920,14945,14920,14945,69503
20220629,0952,14945,14960,14935,14935,98988
20220629,0953,14935,14945,14925,14925,19655
20220629,0954,14930,14945,14925,14930,110420
20220629,0955,14935,14940,14910,14915,85181
20220629,0956,14915,14925,14905,14910,135513
20220629,0957,14910,14920,14905,14915,58532
20220629,0958,14915,14930,14910,14930,87275
20220629,0959,14925,14935,14905,14915,100260
20220629,1000,14910,14915,14885,14900,438662
20220629,1001,14900,14915,14890,14910,290492
20220629,1002,14915,14920,14900,14910,94462
20220629,1003,14910,14925,14830,14845,607830
20220629,1004,14855,14855,14810,14825,418868
20220629,1005,14825,14855,14810,14845,97098
20220629,1006,14840,14850,14815,14815,276275
20220629,1007,14810,14825,14805,14815,99151
20220629,1008,14820,14835,14805,14835,364812
20220629,1009,14830,14845,14825,14830,187009
20220629,1010,14830,14845,14820,14825,96824
20220629,1011,14825,14830,14810,14815,82978
20220629,1012,14815,14825,14810,14815,87159
20220629,1013,14815,14835,14815,14830,54774
20220629,1014,14825,14855,14825,14850,172600
20220629,1015,14850,14860,14845,14860,129244
20220629,1016,14860,14865,14850,14865,57069
20220629,1017,14865,14875,14855,14875,109659
20220629,1018,14870,14880,14855,14860,60537
20220629,1019,14855,14865,14840,14845,31461
20220629,1020,14845,14855,14835,14855,30562
20220629,1021,14860,14875,14850,14875,45435
20220629,1022,14870,14880,14865,14870,29133
20220629,1023,14870,14885,14865,14870,61996
20220629,1024,14870,14875,14860,14865,83644
20220629,1025,14870,14895,14870,14890,86622
20220629,1026,14890,14890,14875,14890,53219
20220629,1027,14890,14915,14890,14915,107011
20220629,1028,14915,14940,14915,14930,224254
20220629,1029,14925,14930,14910,14920,73768
20220629,1030,14915,14920,14905,14915,45395
20220629,1031,14915,14960,14915,14955,191082
20220629,1032,14955,14965,14940,14950,176579
20220629,1033,14950,14955,14930,14935,67232
20220629,1034,14935,14935,14905,14905,62967
20220629,1035,14910,14920,14895,14905,121653
20220629,1036,14900,14920,14895,14915,78315
20220629,1037,14920,14950,14920,14945,136406
20220629,1038,14945,14955,14940,14955,128650
20220629,1039,14950,14960,14950,14950,103684
20220629,1040,14955,14960,14940,14940,83098
20220629,1041,14945,14950,14925,14935,58999
20220629,1042,14935,14935,14920,14935,29585
20220629,1043,14935,14935,14910,14910,90136
20220629,1044,14910,14910,14895,14895,124318
20220629,1045,14895,14910,14885,14900,28272
20220629,1046,14905,14920,14895,14905,126104
20220629,1047,14905,14905,14880,14890,107248
20220629,1048,14890,14900,14875,14880,101132
20220629,1049,14880,14885,14855,14855,112021
20220629,1050,14855,14865,14855,14860,82627
20220629,1051,14865,14880,14860,14875,48425
20220629,1052,14875,14875,14850,14870,54535
20220629,1053,14870,14895,14865,14890,49128
20220629,1054,14890,14900,14885,14890,24737
20220629,1055,14890,14905,14880,14900,58515
20220629,1056,14895,14905,14885,14905,35308
20220629,1057,14900,14915,14885,14885,37168
20220629,1058,14885,14900,14870,14870,32205
20220629,1059,14870,14875,14860,14865,13186
20220629,1100,14865,14880,14860,14860,21086
20220629,1101,14860,14875,14860,14865,28045
20220629,1102,14870,14870,14850,14870,96586
20220629,1103,14870,14895,14870,14875,63588
20220629,1104,14875,14880,14860,14865,13632
20220629,1105,14860,14865,14850,14860,21482
20220629,1106,14855,14860,14840,14850,65036
20220629,1107,14845,14860,14840,14860,140431
20220629,1108,14850,14860,14845,14850,24857
20220629,1109,14850,14875,14850,14865,30326
20220629,1110,14865,14875,14845,14870,40484
20220629,1111,14870,14880,14865,14870,65468
20220629,1112,14870,14870,14860,14870,45491
20220629,1113,14865,14870,14860,14865,12334
20220629,1114,14870,14870,14855,14860,15506
20220629,1115,14865,14880,14855,14875,40340
20220629,1116,14875,14890,14875,14890,58084
20220629,1117,14890,14890,14870,14870,26616
20220629,1118,14870,14875,14855,14860,18288
20220629,1119,14855,14855,14845,14855,40467
20220629,1120,14855,14860,14850,14855,34612
20220629,1121,14850,14860,14845,14850,27839
20220629,1122,14845,14850,14840,14850,29272
20220629,1123,14855,14870,14855,14870,9509
20220629,1124,14865,14885,14865,14880,65834
20220629,1125,14885,14885,14880,14880,5670
20220629,1126,14880,14885,14870,14870,15038
20220629,1127,14875,14890,14870,14885,49108
20220629,1128,14885,14890,14880,14880,11376
20220629,1129,14875,14885,14870,14880,14859
20220629,1130,14885,14885,14870,14875,17407
20220629,1131,14875,14890,14875,14890,7249
20220629,1132,14890,14900,14885,14885,88562
20220629,1133,14885,14890,14875,14880,9788
20220629,1134,14880,14890,14875,14885,6048
20220629,1135,14890,14895,14885,14885,30655
20220629,1136,14885,14900,14885,14900,32571
20220629,1137,14900,14910,14900,14905,37922
20220629,1138,14910,14910,14900,14905,50980
20220629,1139,14905,14905,14890,14890,56710
20220629,1140,14885,14900,14885,14885,40316
20220629,1141,14885,14905,14880,14900,19880
20220629,1142,14900,14905,14890,14890,31375
20220629,1143,14890,14895,14880,14890,14575
20220629,1144,14885,14885,14870,14875,34434
20220629,1145,14875,14895,14875,14890,20228
20220629,1146,14885,14905,14885,14900,72193
20220629,1147,14900,14910,14895,14905,40075
20220629,1148,14905,14910,14905,14905,52297
20220629,1149,14910,14920,14910,14910,62855
20220629,1150,14915,14915,14905,14905,15202
20220629,1151,14915,14915,14895,14900,37262
20220629,1152,14900,14910,14895,14910,4366
20220629,1153,14910,14915,14900,14905,76134
20220629,1154,14900,14900,14875,14875,68021
20220629,1155,14875,14885,14875,14880,46211
20220629,1156,14880,14890,14880,14885,44130
20220629,1157,14880,14890,14875,14885,18644
20220629,1158,14890,14890,14870,14870,86224
20220629,1159,14870,14875,14870,14870,13862
20220629,1200,14875,14885,14870,14870,10521
20220629,1201,14870,14890,14865,14875,151273
20220629,1202,14870,14870,14865,14865,35511
20220629,1203,14865,14870,14855,14865,31472
20220629,1204,14865,14865,14850,14855,59166
20220629,1205,14855,14865,14855,14860,5432
20220629,1206,14855,14860,14845,14845,111081
20220629,1207,14850,14855,14835,14835,147931
20220629,1208,14840,14840,14830,14840,159439
20220629,1209,14840,14840,14825,14830,24553
20220629,1210,14830,14840,14825,14835,37590
20220629,1211,14840,14855,14835,14845,9011
20220629,1212,14845,14850,14825,14830,53087
20220629,1213,14830,14840,14825,14840,156202
20220629,1214,14840,14845,14835,14840,11005
20220629,1215,14840,14840,14830,14840,16327
20220629,1216,14835,14845,14835,14835,20233
20220629,1217,14835,14840,14830,14830,45434
20220629,1218,14830,14830,14820,14825,79841
20220629,1219,14825,14825,14805,14815,172283
20220629,1220,14810,14815,14800,14805,211446
20220629,1221,14805,14810,14795,14795,61577
20220629,1222,14795,14805,14785,14795,156201
20220629,1223,14805,14815,14795,14810,56318
20220629,1224,14810,14825,14805,14820,92247
20220629,1225,14820,14830,14820,14825,101112
20220629,1226,14820,14830,14815,14815,63761
20220629,1227,14815,14820,14800,14810,29297
20220629,1228,14805,14820,14805,14810,13967
20220629,1229,14810,14825,14810,14820,47504
20220629,1230,14820,14820,14810,14815,53621
20220629,1231,14815,14825,14810,14820,50693
20220629,1232,14820,14830,14820,14825,81407
20220629,1233,14825,14835,14825,14835,40051
20220629,1234,14835,14835,14825,14835,54505
20220629,1235,14830,14840,14825,14840,104845
20220629,1236,14835,14835,14815,14815,24370
20220629,1237,14815,14820,14800,14800,163151
20220629,1238,14800,14805,14795,14800,22252
20220629,1239,14805,14805,14800,14800,19115
20220629,1240,14800,14815,14800,14810,36033
20220629,1241,14810,14820,14810,14815,36846
20220629,1242,14820,14835,14820,14835,77739
20220629,1243,14835,14840,14835,14840,46229
20220629,1244,14840,14840,14830,14835,20693
20220629,1245,14840,14855,14840,14850,167340
20220629,1246,14845,14860,14845,14855,57087
20220629,1247,14855,14855,14840,14845,23064
20220629,1248,14840,14860,14840,14855,39698
20220629,1249,14855,14865,14855,14855,42253
20220629,1250,14860,14860,14840,14840,13918
20220629,1251,14840,14840,14830,14840,59018
20220629,1252,14835,14845,14835,14835,11448
20220629,1253,14830,14830,14825,14825,67644
20220629,1254,14825,14845,14825,14840,80388
20220629,1255,14840,14850,14840,14845,10197
20220629,1256,14850,14860,14845,14845,40674
20220629,1257,14845,14860,14845,14850,23861
20220629,1258,14855,14860,14850,14850,26411
20220629,1259,14855,14860,14850,14850,24814
20220629,1300,14850,14860,14850,14860,6564
20220629,1301,14860,14860,14855,14855,8726
20220629,1302,14855,14860,14845,14845,28863
20220629,1303,14845,14860,14840,14860,52602
20220629,1304,14855,14860,14855,14855,6500
20220629,1305,14860,14865,14855,14860,36413
20220629,1306,14865,14865,14855,14865,58913
20220629,1307,14865,14865,14855,14855,2452
20220629,1308,14855,14870,14855,14870,59816
20220629,1309,14870,14880,14870,14870,100178
20220629,1310,14870,14870,14845,14850,35266
20220629,1311,14845,14865,14840,14855,16251
20220629,1312,14860,14865,14855,14865,12673
20220629,1313,14865,14875,14860,14875,33945
20220629,1314,14880,14880,14870,14875,26640
20220629,1315,14870,14875,14865,14875,24166
20220629,1316,14875,14875,14865,14865,11750
20220629,1317,14870,14870,14860,14860,16796
20220629,1318,14860,14875,14860,14875,27662
20220629,1319,14875,14880,14870,14875,21781
20220629,1320,14875,14885,14870,14885,65541
20220629,1321,14880,14885,14880,14880,68824
20220629,1322,14880,14885,14870,14875,21586
20220629,1323,14880,14880,14870,14880,30812
20220629,1324,14880,14890,14880,14890,54352
20220629,1325,14890,14890,14870,14875,21711
20220629,1326,14875,14885,14875,14880,13108
20220629,1327,14880,14885,14870,14875,19252
20220629,1328,14870,14870,14855,14855,55312
20220629,1329,14860,14860,14845,14855,22920
20220629,1330,14860,14870,14855,14865,12629
20220629,1331,14860,14870,14855,14860,22954
20220629,1332,14860,14885,14855,14885,25296
20220629,1333,14880,14910,14880,14905,170862
20220629,1334,14910,14925,14905,14920,206081
20220629,1335,14925,14935,14915,14935,97661
20220629,1336,14935,14935,14910,14910,103376
20220629,1337,14910,14930,14910,14930,65605
20220629,1338,14930,14930,14910,14915,23147
20220629,1339,14915,14930,14905,14915,218931
20220629,1340,14910,14920,14910,14920,77507
20220629,1341,14925,14925,14910,14915,44663
20220629,1342,14915,14915,14910,14915,11728
20220629,1343,14915,14935,14915,14930,66162
20220629,1344,14930,14935,14925,14925,38120
20220629,1345,14930,14945,14930,14940,113141
20220629,1346,14940,14965,14940,14965,183049
20220629,1347,14960,14965,14950,14955,54707
20220629,1348,14955,14960,14950,14950,21601
20220629,1349,14950,14960,14945,14955,29038
20220629,1350,14950,14950,14935,14945,76088
20220629,1351,14935,14940,14925,14930,35229
20220629,1352,14930,14935,14925,14930,10504
20220629,1353,14930,14930,14910,14915,39925
20220629,1354,14915,14920,14910,14920,7259
20220629,1355,14920,14930,14910,14915,19523
20220629,1356,14915,14920,14910,14910,13816
20220629,1357,14910,14930,14910,14925,18833
20220629,1358,14930,14935,14920,14925,30708
20220629,1359,14925,14930,14915,14925,24476
20220629,1400,14925,14930,14905,14910,22848
20220629,1401,14910,14920,14905,14920,23662
20220629,1402,14920,14920,14900,14905,46211
20220629,1403,14905,14920,14905,14920,53693
20220629,1404,14920,14925,14915,14920,10278
20220629,1405,14920,14935,14915,14930,34007
20220629,1406,14930,14945,14930,14935,80723
20220629,1407,14935,14950,14935,14945,19073
20220629,1408,14945,14955,14940,14950,52504
20220629,1409,14950,14955,14945,14945,38327
20220629,1410,14945,14950,14930,14935,38873
20220629,1411,14935,14940,14930,14930,29428
20220629,1412,14930,14930,14900,14905,78023
20220629,1413,14905,14905,14900,14905,15977
20220629,1414,14905,14920,14900,14920,35448
20220629,1415,14920,14920,14895,14895,115384
20220629,1416,14895,14905,14890,14890,56502
20220629,1417,14890,14920,14890,14920,42429
20220629,1418,14920,14935,14915,14935,68535
20220629,1419,14930,14945,14930,14940,42391
20220629,1420,14935,14940,14930,14935,8952
20220629,1421,14930,14945,14920,14935,60450
20220629,1422,14935,14935,14910,14910,29773
20220629,1423,14905,14925,14905,14925,10859
20220629,1424,14925,14935,14920,14925,58700
20220629,1425,14925,14940,14925,14930,5310
20220629,1426,14930,14935,14925,14930,17681
20220629,1427,14930,14935,14920,14920,17216
20220629,1428,14920,14920,14905,14915,35724
20220629,1429,14910,14915,14895,14900,61320
20220629,1430,14895,14895,14875,14880,60147
20220629,1431,14880,14890,14875,14890,31469
20220629,1432,14895,14900,14885,14890,40676
20220629,1433,14895,14895,14880,14890,52304
20220629,1434,14890,14910,14890,14905,52835
20220629,1435,14905,14910,14890,14895,13694
20220629,1436,14900,14905,14880,14885,62017
20220629,1437,14890,14900,14885,14895,22901
20220629,1438,14895,14900,14895,14900,4059
20220629,1439,14900,14905,14900,14905,87894
20220629,1440,14910,14915,14890,14890,55698
20220629,1441,14885,14895,14880,14890,36645
20220629,1442,14885,14890,14875,14880,53367
20220629,1443,14885,14895,14880,14890,16551
20220629,1444,14895,14905,14895,14900,38129
20220629,1445,14900,14910,14895,14905,115397
20220629,1446,14905,14910,14900,14905,37753
20220629,1447,14910,14920,14910,14920,37968
20220629,1448,14920,14920,14900,14920,56395
20220629,1449,14925,14930,14915,14915,107342
20220629,1450,14910,14915,14905,14915,37381
20220629,1451,14915,14920,14905,14905,11202
20220629,1452,14905,14910,14895,14900,15715
20220629,1453,14900,14915,14895,14910,19261
20220629,1454,14910,14920,14910,14915,63795
20220629,1455,14915,14925,14910,14915,36871
20220629,1456,14915,14925,14910,14925,45282
20220629,1457,14920,14920,14910,14915,28706
20220629,1458,14915,14915,14895,14900,28188
20220629,1459,14900,14910,14895,14905,33852
20220629,1500,14905,14910,14905,14910,9530
20220629,1501,14910,14910,14885,14890,60942
20220629,1502,14890,14895,14885,14885,24361
20220629,1503,14890,14910,14890,14895,23816
20220629,1504,14895,14895,14880,14890,118942
20220629,1505,14895,14895,14875,14875,77158
20220629,1506,14880,14880,14870,14870,102922
20220629,1507,14870,14890,14870,14890,47288
20220629,1508,14890,14895,14875,14880,74261
20220629,1509,14875,14885,14865,14870,52726
20220629,1510,14870,14870,14840,14840,161973
20220629,1511,14855,14855,14820,14825,217134
20220629,1512,14825,14830,14810,14825,52579
20220629,1513,14820,14850,14820,14845,283385
20220629,1514,14845,14860,14840,14840,188549
20220629,1515,14850,14850,14825,14830,59250
20220629,1516,14835,14840,14820,14830,74311
20220629,1517,14835,14835,14820,14820,37747
20220629,1518,14825,14825,14815,14825,82943
20220629,1519,14820,14825,14815,14820,31627
20220629,1520,14815,14825,14810,14815,120881
20220629,1530,14820,14820,14820,14820,258436