날짜,시간,시가,고가,저가,종가,거래량
20220630,0901,3260,3270,3255,3265,5232862
20220630,0902,3260,3280,3260,3280,5149323
20220630,0903,3280,3285,3270,3275,2866243
20220630,0904,3275,3285,3275,3285,1232854
20220630,0905,3285,3285,3265,3265,2137980
20220630,0906,3270,3275,3260,3270,1357382
20220630,0907,3270,3275,3260,3260,1601978
20220630,0908,3260,3275,3260,3265,823242
20220630,0909,3270,3270,3260,3270,784288
20220630,0910,3270,3280,3265,3270,1308350
20220630,0911,3275,3285,3270,3280,1534868
20220630,0912,3280,3285,3270,3280,1186780
20220630,0913,3280,3290,3275,3285,2249994
20220630,0914,3285,3290,3275,3280,508963
20220630,0915,3280,3280,3270,3275,472685
20220630,0916,3275,3280,3270,3280,205990
20220630,0917,3275,3290,3275,3290,1543031
20220630,0918,3290,3290,3280,3290,748105
20220630,0919,3285,3295,3285,3285,3587588
20220630,0920,3285,3285,3280,3280,1292049
20220630,0921,3280,3285,3275,3275,1766170
20220630,0922,3275,3280,3270,3275,362591
20220630,0923,3275,3280,3270,3275,661245
20220630,0924,3275,3285,3270,3280,791914
20220630,0925,3280,3280,3260,3265,2351228
20220630,0926,3265,3270,3255,3270,2056914
20220630,0927,3270,3275,3265,3270,1101284
20220630,0928,3270,3275,3265,3270,305956
20220630,0929,3270,3275,3265,3265,393099
20220630,0930,3270,3270,3260,3265,558654
20220630,0931,3260,3265,3255,3255,953768
20220630,0932,3260,3265,3255,3265,1866160
20220630,0933,3265,3270,3260,3265,542633
20220630,0934,3270,3270,3260,3260,163386
20220630,0935,3265,3270,3260,3265,200663
20220630,0936,3265,3270,3265,3270,688677
20220630,0937,3270,3275,3265,3270,1206072
20220630,0938,3270,3270,3265,3265,756926
20220630,0939,3265,3265,3255,3260,1149648
20220630,0940,3260,3260,3255,3260,177963
20220630,0941,3260,3260,3250,3250,1547333
20220630,0942,3250,3260,3250,3255,1203696
20220630,0943,3250,3255,3245,3250,2049705
20220630,0944,3250,3255,3245,3250,1838051
20220630,0945,3250,3255,3245,3250,940260
20220630,0946,3255,3260,3250,3260,350141
20220630,0947,3260,3260,3250,3250,552354
20220630,0948,3250,3255,3245,3250,529710
20220630,0949,3245,3255,3245,3250,318273
20220630,0950,3250,3260,3250,3260,378880
20220630,0951,3260,3265,3260,3265,751842
20220630,0952,3260,3265,3260,3260,503455
20220630,0953,3260,3260,3250,3255,871783
20220630,0954,3255,3255,3250,3255,110112
20220630,0955,3255,3265,3255,3260,273680
20220630,0956,3265,3265,3265,3265,641036
20220630,0957,3265,3265,3260,3260,505275
20220630,0958,3255,3265,3255,3265,141342
20220630,0959,3265,3265,3260,3260,91505
20220630,1000,3255,3260,3255,3255,3912
20220630,1001,3255,3270,3255,3270,2521566
20220630,1002,3275,3275,3265,3270,291992
20220630,1003,3270,3275,3270,3270,451514
20220630,1004,3270,3280,3270,3280,1041878
20220630,1005,3275,3280,3270,3275,316199
20220630,1006,3275,3275,3265,3270,355404
20220630,1007,3270,3275,3265,3275,122506
20220630,1008,3275,3275,3270,3275,73397
20220630,1009,3275,3275,3270,3275,747133
20220630,1010,3275,3280,3275,3275,673164
20220630,1011,3275,3280,3270,3275,437986
20220630,1012,3270,3280,3270,3275,340048
20220630,1013,3280,3280,3270,3280,321617
20220630,1014,3280,3280,3275,3280,30157
20220630,1015,3280,3280,3275,3275,1149503
20220630,1016,3275,3285,3275,3280,635478
20220630,1017,3280,3285,3280,3285,158218
20220630,1018,3285,3290,3280,3285,1390623
20220630,1019,3285,3290,3280,3285,343434
20220630,1020,3285,3285,3280,3285,242282
20220630,1021,3285,3285,3280,3280,45784
20220630,1022,3280,3280,3275,3275,440297
20220630,1023,3275,3280,3275,3280,53481
20220630,1024,3280,3290,3280,3285,778428
20220630,1025,3290,3290,3280,3285,207629
20220630,1026,3285,3285,3280,3285,197628
20220630,1027,3285,3290,3285,3285,640214
20220630,1028,3285,3295,3285,3295,2115277
20220630,1029,3290,3295,3285,3285,1312253
20220630,1030,3285,3285,3275,3280,593886
20220630,1031,3280,3280,3275,3275,253824
20220630,1032,3275,3280,3270,3270,666562
20220630,1033,3275,3280,3270,3275,339926
20220630,1034,3275,3275,3270,3275,371836
20220630,1035,3275,3275,3270,3275,303791
20220630,1036,3275,3280,3275,3275,46815
20220630,1037,3275,3280,3270,3275,209361
20220630,1038,3275,3275,3265,3265,869389
20220630,1039,3270,3275,3265,3270,463310
20220630,1040,3270,3275,3265,3265,1106696
20220630,1041,3265,3270,3265,3270,134544
20220630,1042,3270,3270,3265,3270,31546
20220630,1043,3265,3270,3260,3270,818101
20220630,1044,3270,3275,3265,3275,342391
20220630,1045,3275,3275,3270,3270,570961
20220630,1046,3270,3270,3270,3270,78219
20220630,1047,3270,3270,3265,3265,591370
20220630,1048,3270,3270,3265,3270,25393
20220630,1049,3265,3270,3260,3265,308749
20220630,1050,3265,3270,3260,3265,103192
20220630,1051,3265,3265,3255,3260,1825958
20220630,1052,3260,3265,3255,3260,1288205
20220630,1053,3260,3270,3260,3265,315319
20220630,1054,3265,3270,3260,3265,213474
20220630,1055,3270,3270,3265,3270,59849
20220630,1056,3265,3275,3265,3265,970680
20220630,1057,3265,3270,3265,3270,33827
20220630,1058,3270,3275,3270,3270,618357
20220630,1059,3275,3280,3270,3275,560916
20220630,1100,3275,3280,3270,3280,64261
20220630,1101,3275,3275,3270,3270,448222
20220630,1102,3270,3280,3270,3275,314120
20220630,1103,3275,3280,3270,3270,470812
20220630,1104,3275,3280,3275,3275,115703
20220630,1105,3275,3275,3270,3275,112444
20220630,1106,3275,3275,3270,3275,9587
20220630,1107,3270,3275,3270,3270,245380
20220630,1108,3270,3270,3265,3265,9574
20220630,1109,3270,3270,3260,3265,425671
20220630,1110,3265,3265,3260,3260,51519
20220630,1111,3260,3270,3260,3265,434940
20220630,1112,3265,3270,3260,3265,40813
20220630,1113,3265,3270,3260,3260,75025
20220630,1114,3265,3265,3260,3260,59035
20220630,1115,3265,3270,3260,3265,176680
20220630,1116,3265,3270,3265,3265,65249
20220630,1117,3265,3275,3265,3270,281029
20220630,1118,3275,3275,3275,3275,91183
20220630,1119,3275,3275,3270,3270,70424
20220630,1120,3275,3275,3270,3270,20133
20220630,1121,3270,3275,3265,3265,101908
20220630,1122,3270,3270,3260,3260,508091
20220630,1123,3265,3265,3260,3265,219825
20220630,1124,3265,3270,3265,3265,13689
20220630,1125,3270,3270,3265,3270,3099
20220630,1126,3270,3270,3265,3265,154576
20220630,1127,3265,3265,3265,3265,98053
20220630,1128,3265,3265,3260,3260,25316
20220630,1129,3260,3265,3260,3265,2749170
20220630,1130,3260,3260,3255,3260,952215
20220630,1131,3260,3260,3255,3260,76338
20220630,1132,3260,3260,3255,3260,507324
20220630,1133,3260,3260,3255,3260,633144
20220630,1134,3260,3260,3260,3260,104761
20220630,1135,3255,3265,3255,3265,156350
20220630,1136,3265,3265,3255,3255,115064
20220630,1137,3260,3265,3255,3265,99142
20220630,1138,3265,3265,3260,3265,12714
20220630,1139,3265,3265,3260,3265,619914
20220630,1140,3265,3265,3265,3265,85645
20220630,1141,3265,3265,3260,3265,256199
20220630,1142,3260,3265,3260,3265,11688
20220630,1143,3260,3265,3260,3265,14691
20220630,1144,3265,3265,3265,3265,1105
20220630,1145,3265,3265,3260,3265,5485
20220630,1146,3265,3265,3260,3265,478752
20220630,1147,3265,3265,3260,3260,88298
20220630,1148,3265,3265,3260,3260,21689
20220630,1149,3260,3270,3260,3270,980258
20220630,1150,3270,3270,3265,3270,9105
20220630,1151,3265,3270,3265,3265,3284
20220630,1152,3270,3270,3265,3265,422334
20220630,1153,3265,3265,3260,3260,23537
20220630,1154,3260,3265,3260,3265,24002
20220630,1155,3265,3265,3260,3260,85668
20220630,1156,3265,3265,3260,3260,563475
20220630,1157,3260,3260,3255,3255,1610474
20220630,1158,3255,3260,3255,3260,4858
20220630,1159,3255,3260,3255,3260,67046
20220630,1200,3255,3260,3255,3260,144425
20220630,1201,3255,3260,3250,3255,286992
20220630,1202,3250,3260,3250,3260,990144
20220630,1203,3260,3260,3255,3255,242438
20220630,1204,3250,3255,3250,3250,29980
20220630,1205,3255,3255,3250,3250,47678
20220630,1206,3250,3255,3250,3255,33848
20220630,1207,3255,3260,3255,3255,563227
20220630,1208,3255,3260,3255,3260,22966
20220630,1209,3260,3265,3255,3260,425604
20220630,1210,3260,3265,3260,3265,8225
20220630,1211,3260,3265,3260,3260,419264
20220630,1212,3260,3265,3260,3265,117231
20220630,1213,3265,3265,3260,3265,17218
20220630,1214,3260,3265,3260,3265,1348
20220630,1215,3265,3265,3260,3265,71358
20220630,1216,3265,3265,3260,3260,10851
20220630,1217,3260,3260,3260,3260,748008
20220630,1218,3260,3265,3260,3260,24927
20220630,1219,3260,3270,3260,3270,1367111
20220630,1220,3270,3270,3265,3265,57587
20220630,1221,3265,3270,3260,3265,344179
20220630,1222,3265,3270,3265,3270,53576
20220630,1223,3270,3270,3260,3260,20529
20220630,1224,3265,3265,3260,3265,26793
20220630,1225,3265,3270,3260,3265,669666
20220630,1226,3265,3265,3260,3260,62547
20220630,1227,3265,3265,3265,3265,21702
20220630,1228,3265,3265,3260,3265,12006
20220630,1229,3265,3265,3260,3265,5410
20220630,1230,3265,3265,3260,3265,2129
20220630,1231,3265,3265,3265,3265,109493
20220630,1232,3260,3270,3260,3270,28229
20220630,1233,3270,3270,3265,3270,10719
20220630,1234,3265,3275,3265,3275,1875425
20220630,1235,3270,3275,3270,3270,28706
20220630,1236,3270,3275,3270,3270,41842
20220630,1237,3275,3275,3270,3275,44516
20220630,1238,3270,3280,3270,3275,1819066
20220630,1239,3275,3275,3270,3275,220746
20220630,1240,3275,3275,3270,3275,193809
20220630,1241,3275,3280,3270,3275,122233
20220630,1242,3275,3280,3270,3275,171878
20220630,1243,3275,3280,3275,3275,14149
20220630,1244,3275,3285,3275,3275,1490768
20220630,1245,3280,3280,3275,3275,474626
20220630,1246,3275,3280,3275,3275,2141
20220630,1247,3275,3285,3275,3280,1124185
20220630,1248,3280,3285,3275,3280,86419
20220630,1249,3285,3285,3275,3285,164336
20220630,1250,3280,3285,3280,3285,23605
20220630,1251,3285,3285,3275,3280,644409
20220630,1252,3280,3280,3275,3280,17647
20220630,1253,3280,3285,3275,3280,340671
20220630,1254,3275,3285,3275,3280,32269
20220630,1255,3275,3285,3275,3280,130537
20220630,1256,3280,3280,3275,3275,29669
20220630,1257,3275,3280,3275,3280,20100
20220630,1258,3280,3280,3270,3275,870472
20220630,1259,3275,3275,3270,3275,295261
20220630,1300,3275,3280,3275,3275,66872
20220630,1301,3280,3280,3275,3275,12547
20220630,1302,3275,3280,3275,3275,36445
20220630,1303,3280,3280,3275,3280,37997
20220630,1304,3275,3280,3275,3275,1061269
20220630,1305,3280,3280,3275,3280,131405
20220630,1306,3280,3285,3275,3285,50709
20220630,1307,3280,3285,3275,3275,168212
20220630,1308,3280,3285,3275,3280,16439
20220630,1309,3285,3285,3280,3285,107047
20220630,1310,3280,3285,3280,3280,11682
20220630,1311,3285,3285,3280,3285,14784
20220630,1312,3285,3285,3275,3275,1015315
20220630,1313,3280,3280,3275,3275,987245
20220630,1314,3275,3280,3275,3275,18177
20220630,1315,3280,3280,3275,3275,11021
20220630,1316,3280,3280,3275,3275,19979
20220630,1317,3275,3280,3275,3280,21797
20220630,1318,3280,3280,3275,3275,33830
20220630,1319,3275,3280,3270,3275,1035939
20220630,1320,3275,3275,3270,3270,72610
20220630,1321,3275,3275,3270,3275,23278
20220630,1322,3275,3280,3270,3275,112699
20220630,1323,3275,3280,3275,3275,29350
20220630,1324,3275,3280,3275,3275,4045
20220630,1325,3280,3280,3275,3275,10470
20220630,1326,3275,3280,3270,3275,227601
20220630,1327,3275,3280,3270,3280,29037
20220630,1328,3275,3280,3275,3280,10620
20220630,1329,3280,3280,3275,3275,20849
20220630,1330,3275,3280,3275,3280,26071
20220630,1331,3275,3280,3275,3275,49896
20220630,1332,3275,3280,3275,3280,94741
20220630,1333,3275,3280,3275,3275,17699
20220630,1334,3280,3285,3275,3285,1108622
20220630,1335,3285,3285,3280,3280,87958
20220630,1336,3280,3285,3280,3285,171361
20220630,1337,3285,3285,3280,3285,22016
20220630,1338,3285,3285,3280,3285,390384
20220630,1339,3285,3290,3285,3285,935691
20220630,1340,3285,3290,3280,3285,311130
20220630,1341,3285,3290,3285,3290,167710
20220630,1342,3290,3290,3285,3290,46945
20220630,1343,3285,3290,3285,3285,677507
20220630,1344,3290,3290,3285,3285,257182
20220630,1345,3285,3285,3280,3285,97527
20220630,1346,3285,3285,3280,3285,76506
20220630,1347,3285,3290,3280,3290,404274
20220630,1348,3285,3290,3280,3285,59657
20220630,1349,3280,3285,3280,3285,631633
20220630,1350,3285,3285,3280,3285,43834
20220630,1351,3280,3290,3280,3285,572117
20220630,1352,3290,3290,3285,3285,2567
20220630,1353,3285,3290,3285,3285,18367
20220630,1354,3290,3290,3285,3290,8079
20220630,1355,3290,3295,3285,3290,2053318
20220630,1356,3290,3295,3290,3295,293416
20220630,1357,3290,3300,3290,3300,1486669
20220630,1358,3300,3300,3295,3300,162615
20220630,1359,3300,3300,3295,3300,113807
20220630,1400,3300,3300,3290,3290,926600
20220630,1401,3295,3295,3290,3290,372065
20220630,1402,3290,3295,3285,3290,269576
20220630,1403,3290,3295,3290,3290,21814
20220630,1404,3295,3295,3285,3290,1071371
20220630,1405,3290,3295,3285,3290,215794
20220630,1406,3290,3295,3285,3290,253516
20220630,1407,3290,3290,3285,3285,212506
20220630,1408,3290,3290,3285,3290,277228
20220630,1409,3290,3295,3290,3290,29360
20220630,1410,3295,3295,3285,3285,30308
20220630,1411,3285,3285,3275,3280,2015712
20220630,1412,3280,3285,3275,3280,313059
20220630,1413,3280,3285,3280,3285,141674
20220630,1414,3280,3285,3275,3280,117383
20220630,1415,3280,3280,3275,3275,243282
20220630,1416,3280,3280,3275,3280,119857
20220630,1417,3280,3285,3280,3285,386589
20220630,1418,3285,3285,3280,3285,17214
20220630,1419,3285,3290,3280,3285,456781
20220630,1420,3285,3290,3280,3290,50678
20220630,1421,3285,3295,3285,3290,659569
20220630,1422,3290,3295,3290,3295,223507
20220630,1423,3295,3295,3290,3295,8190
20220630,1424,3295,3295,3290,3290,100772
20220630,1425,3290,3295,3290,3290,52321
20220630,1426,3290,3305,3290,3305,3811665
20220630,1427,3305,3305,3300,3305,71474
20220630,1428,3300,3305,3300,3305,100321
20220630,1429,3305,3305,3295,3300,1631638
20220630,1430,3300,3305,3300,3300,56078
20220630,1431,3300,3305,3300,3305,963554
20220630,1432,3305,3310,3305,3310,495755
20220630,1433,3310,3315,3305,3310,1194296
20220630,1434,3315,3315,3310,3315,512824
20220630,1435,3315,3315,3310,3310,60415
20220630,1436,3315,3320,3310,3315,1886518
20220630,1437,3315,3320,3310,3315,244839
20220630,1438,3315,3320,3315,3320,1273871
20220630,1439,3320,3320,3315,3315,216820
20220630,1440,3320,3320,3310,3315,739897
20220630,1441,3315,3320,3310,3320,310090
20220630,1442,3315,3320,3315,3320,354424
20220630,1443,3315,3320,3315,3315,75854
20220630,1444,3320,3320,3315,3320,31508
20220630,1445,3315,3325,3315,3325,1328119
20220630,1446,3325,3325,3315,3315,811710
20220630,1447,3315,3315,3310,3315,243292
20220630,1448,3310,3320,3310,3315,238127
20220630,1449,3310,3315,3310,3315,28444
20220630,1450,3310,3315,3305,3315,708870
20220630,1451,3315,3315,3305,3310,254623
20220630,1452,3310,3315,3310,3310,195090
20220630,1453,3315,3315,3305,3315,694384
20220630,1454,3310,3315,3310,3315,74271
20220630,1455,3310,3315,3305,3315,185766
20220630,1456,3315,3315,3310,3315,45094
20220630,1457,3315,3315,3305,3310,748344
20220630,1458,3310,3310,3305,3310,68583
20220630,1459,3305,3310,3300,3305,723427
20220630,1500,3310,3310,3305,3305,64760
20220630,1501,3310,3310,3300,3305,1467647
20220630,1502,3305,3315,3305,3315,877246
20220630,1503,3310,3315,3310,3310,235851
20220630,1504,3310,3315,3310,3310,511051
20220630,1505,3310,3315,3310,3315,165665
20220630,1506,3315,3315,3310,3315,218780
20220630,1507,3315,3315,3310,3315,111425
20220630,1508,3315,3315,3310,3315,1066362
20220630,1509,3320,3320,3310,3320,916506
20220630,1510,3320,3320,3315,3320,235302
20220630,1511,3315,3325,3315,3320,1066433
20220630,1512,3325,3325,3315,3320,580177
20220630,1513,3320,3325,3320,3325,71243
20220630,1514,3320,3325,3315,3320,1308995
20220630,1515,3320,3325,3320,3325,1179942
20220630,1516,3325,3325,3320,3320,1186679
20220630,1517,3320,3325,3315,3320,490489
20220630,1518,3320,3325,3315,3325,328899
20220630,1519,3320,3325,3315,3320,354519
20220630,1520,3320,3325,3320,3325,312542
20220630,1530,3330,3330,3330,3330,2108358