날짜,시간,시가,고가,저가,종가,거래량
20220627,0901,14940,14940,14840,14850,971037
20220627,0902,14845,14945,14815,14945,484888
20220627,0903,14945,14950,14850,14865,505280
20220627,0904,14865,14875,14820,14830,562495
20220627,0905,14830,14845,14800,14805,324525
20220627,0906,14800,14835,14790,14835,197486
20220627,0907,14830,14860,14815,14860,346596
20220627,0908,14860,14910,14850,14890,290115
20220627,0909,14890,14905,14860,14895,182285
20220627,0910,14895,14900,14830,14830,308512
20220627,0911,14835,14845,14795,14805,252691
20220627,0912,14800,14835,14790,14820,133293
20220627,0913,14815,14830,14775,14785,150211
20220627,0914,14790,14805,14775,14780,95562
20220627,0915,14775,14785,14715,14715,317010
20220627,0916,14725,14760,14710,14760,291390
20220627,0917,14750,14760,14700,14705,138965
20220627,0918,14710,14740,14700,14715,287026
20220627,0919,14715,14715,14680,14680,255033
20220627,0920,14685,14695,14670,14690,264877
20220627,0921,14685,14715,14675,14710,156075
20220627,0922,14710,14735,14700,14730,227524
20220627,0923,14730,14755,14725,14750,94150
20220627,0924,14750,14795,14740,14790,286979
20220627,0925,14790,14830,14780,14820,286111
20220627,0926,14825,14855,14820,14850,161260
20220627,0927,14845,14850,14810,14825,88822
20220627,0928,14825,14875,14825,14870,245247
20220627,0929,14870,14880,14845,14875,122847
20220627,0930,14880,14880,14860,14865,272557
20220627,0931,14865,14875,14840,14840,327618
20220627,0932,14840,14840,14810,14825,118816
20220627,0933,14820,14865,14820,14860,96574
20220627,0934,14855,14925,14855,14920,432404
20220627,0935,14915,14955,14910,14950,444750
20220627,0936,14955,14965,14910,14910,237702
20220627,0937,14915,14925,14900,14915,102914
20220627,0938,14915,14950,14915,14940,117333
20220627,0939,14940,14965,14935,14960,168210
20220627,0940,14960,14985,14955,14960,231032
20220627,0941,14960,14975,14915,14950,159476
20220627,0942,14945,14990,14945,14990,171640
20220627,0943,14985,15000,14965,14980,196333
20220627,0944,14980,14995,14965,14970,139758
20220627,0945,14965,14965,14915,14935,136333
20220627,0946,14935,14955,14910,14930,305970
20220627,0947,14935,14945,14905,14910,117177
20220627,0948,14915,14925,14895,14915,114483
20220627,0949,14910,14960,14910,14955,136812
20220627,0950,14955,14980,14935,14980,107959
20220627,0951,14985,15005,14980,14995,597549
20220627,0952,14995,15010,14985,14990,243680
20220627,0953,14990,15025,14980,14995,256903
20220627,0954,14995,14995,14940,14950,112683
20220627,0955,14950,14955,14910,14920,110479
20220627,0956,14915,14940,14915,14940,48930
20220627,0957,14945,14945,14920,14925,301874
20220627,0958,14925,14945,14915,14940,56329
20220627,0959,14940,14945,14900,14910,85690
20220627,1000,14910,14920,14885,14910,107169
20220627,1001,14915,14950,14915,14940,143285
20220627,1002,14940,14985,14940,14975,128788
20220627,1003,14975,15000,14970,14980,95251
20220627,1004,14990,15015,14985,15010,411638
20220627,1005,15015,15030,15000,15025,357378
20220627,1006,15020,15030,15000,15005,165824
20220627,1007,15005,15020,14980,14995,92542
20220627,1008,15000,15030,14995,15030,169389
20220627,1009,15030,15050,15025,15040,478037
20220627,1010,15035,15050,15020,15040,113929
20220627,1011,15050,15060,15030,15045,165931
20220627,1012,15045,15050,15020,15025,128354
20220627,1013,15025,15060,15025,15055,126419
20220627,1014,15055,15060,15040,15050,62917
20220627,1015,15050,15065,15040,15060,143421
20220627,1016,15060,15085,15050,15075,125759
20220627,1017,15080,15095,15075,15090,137626
20220627,1018,15085,15130,15085,15115,379726
20220627,1019,15110,15125,15110,15120,200448
20220627,1020,15120,15125,15100,15110,110495
20220627,1021,15105,15130,15105,15110,208226
20220627,1022,15115,15120,15100,15100,80456
20220627,1023,15100,15110,15085,15105,184177
20220627,1024,15105,15130,15105,15120,87452
20220627,1025,15120,15145,15120,15145,269628
20220627,1026,15140,15145,15120,15120,102394
20220627,1027,15120,15140,15115,15135,86062
20220627,1028,15135,15145,15130,15140,71387
20220627,1029,15140,15145,15135,15135,35002
20220627,1030,15135,15165,15135,15160,273981
20220627,1031,15160,15175,15155,15165,162312
20220627,1032,15165,15190,15160,15170,188233
20220627,1033,15165,15170,15150,15155,106059
20220627,1034,15165,15185,15160,15185,60949
20220627,1035,15185,15205,15180,15195,335958
20220627,1036,15195,15210,15195,15205,173953
20220627,1037,15200,15220,15200,15220,133087
20220627,1038,15215,15220,15205,15215,111980
20220627,1039,15210,15235,15210,15225,170107
20220627,1040,15225,15245,15220,15245,150729
20220627,1041,15245,15245,15205,15205,154122
20220627,1042,15205,15215,15190,15195,217694
20220627,1043,15195,15205,15190,15195,61429
20220627,1044,15190,15190,15165,15175,234827
20220627,1045,15175,15180,15165,15180,95857
20220627,1046,15175,15185,15150,15155,133433
20220627,1047,15155,15165,15150,15155,84444
20220627,1048,15155,15155,15110,15115,136957
20220627,1049,15115,15125,15110,15125,106365
20220627,1050,15130,15150,15125,15135,133600
20220627,1051,15130,15150,15130,15140,43400
20220627,1052,15140,15145,15105,15125,98569
20220627,1053,15120,15150,15120,15135,48656
20220627,1054,15135,15180,15135,15170,109020
20220627,1055,15170,15185,15165,15185,184430
20220627,1056,15185,15190,15175,15185,149472
20220627,1057,15190,15210,15185,15205,179624
20220627,1058,15205,15210,15195,15205,106404
20220627,1059,15200,15215,15190,15210,155050
20220627,1100,15210,15215,15200,15215,137064
20220627,1101,15210,15215,15185,15210,149661
20220627,1102,15215,15220,15205,15220,109645
20220627,1103,15220,15240,15220,15230,166193
20220627,1104,15230,15235,15220,15230,31648
20220627,1105,15230,15255,15230,15250,155199
20220627,1106,15245,15255,15220,15225,103191
20220627,1107,15220,15225,15190,15195,159389
20220627,1108,15195,15200,15190,15190,40980
20220627,1109,15195,15210,15190,15195,86876
20220627,1110,15195,15210,15195,15200,38304
20220627,1111,15195,15195,15165,15185,136830
20220627,1112,15185,15200,15175,15190,41549
20220627,1113,15190,15195,15180,15180,25186
20220627,1114,15180,15190,15165,15165,51228
20220627,1115,15165,15170,15155,15155,60824
20220627,1116,15160,15175,15155,15155,60771
20220627,1117,15155,15175,15155,15170,37354
20220627,1118,15180,15200,15175,15200,63921
20220627,1119,15200,15200,15180,15185,21132
20220627,1120,15190,15190,15180,15190,59772
20220627,1121,15190,15205,15190,15195,73658
20220627,1122,15195,15210,15185,15205,176462
20220627,1123,15205,15225,15205,15225,106339
20220627,1124,15225,15225,15215,15220,61091
20220627,1125,15220,15225,15200,15220,64756
20220627,1126,15225,15225,15215,15215,31653
20220627,1127,15220,15235,15215,15215,129201
20220627,1128,15210,15210,15195,15210,64223
20220627,1129,15205,15210,15200,15205,66079
20220627,1130,15200,15210,15200,15205,66328
20220627,1131,15210,15245,15210,15245,176141
20220627,1132,15245,15275,15245,15265,322957
20220627,1133,15265,15285,15265,15280,330395
20220627,1134,15280,15300,15265,15290,338069
20220627,1135,15290,15300,15270,15270,90217
20220627,1136,15270,15300,15265,15295,105740
20220627,1137,15295,15300,15285,15295,85762
20220627,1138,15295,15300,15285,15295,45081
20220627,1139,15295,15300,15270,15270,254224
20220627,1140,15265,15285,15265,15275,79258
20220627,1141,15275,15275,15260,15265,64607
20220627,1142,15270,15275,15255,15270,31539
20220627,1143,15275,15275,15255,15260,20145
20220627,1144,15260,15260,15245,15255,52192
20220627,1145,15250,15260,15250,15255,46751
20220627,1146,15255,15270,15250,15270,210559
20220627,1147,15270,15280,15270,15280,69026
20220627,1148,15280,15295,15275,15290,72791
20220627,1149,15290,15290,15265,15270,76548
20220627,1150,15275,15285,15270,15270,43550
20220627,1151,15270,15285,15265,15275,37174
20220627,1152,15270,15270,15250,15255,42716
20220627,1153,15255,15260,15245,15250,47528
20220627,1154,15250,15250,15225,15230,54311
20220627,1155,15230,15235,15220,15220,21154
20220627,1156,15220,15220,15200,15200,113659
20220627,1157,15205,15225,15200,15225,236228
20220627,1158,15220,15230,15220,15230,73312
20220627,1159,15235,15245,15230,15235,66145
20220627,1200,15240,15240,15230,15235,104573
20220627,1201,15235,15235,15210,15210,61634
20220627,1202,15210,15215,15195,15200,70382
20220627,1203,15200,15205,15185,15200,65167
20220627,1204,15205,15210,15190,15190,69968
20220627,1205,15190,15225,15190,15220,97023
20220627,1206,15215,15225,15205,15215,52461
20220627,1207,15210,15210,15185,15185,47872
20220627,1208,15185,15200,15185,15195,14576
20220627,1209,15190,15190,15180,15180,61746
20220627,1210,15185,15190,15180,15185,33685
20220627,1211,15180,15185,15170,15185,41571
20220627,1212,15180,15200,15180,15200,47008
20220627,1213,15205,15215,15195,15205,98163
20220627,1214,15200,15200,15175,15185,42539
20220627,1215,15180,15190,15175,15180,46824
20220627,1216,15180,15215,15180,15205,94402
20220627,1217,15205,15220,15200,15205,39569
20220627,1218,15205,15225,15200,15215,52745
20220627,1219,15215,15225,15210,15210,25766
20220627,1220,15215,15220,15205,15215,33689
20220627,1221,15215,15225,15205,15210,17637
20220627,1222,15210,15215,15195,15205,45067
20220627,1223,15210,15225,15210,15215,15516
20220627,1224,15215,15225,15215,15225,22675
20220627,1225,15225,15225,15195,15200,56698
20220627,1226,15200,15200,15175,15175,57394
20220627,1227,15180,15195,15175,15195,44297
20220627,1228,15200,15220,15200,15215,57561
20220627,1229,15220,15235,15220,15225,227645
20220627,1230,15230,15250,15225,15245,58551
20220627,1231,15250,15255,15235,15250,58001
20220627,1232,15250,15250,15235,15245,19736
20220627,1233,15240,15250,15225,15250,42051
20220627,1234,15250,15265,15250,15255,69999
20220627,1235,15255,15255,15240,15255,75921
20220627,1236,15255,15270,15255,15270,69823
20220627,1237,15270,15285,15270,15280,321068
20220627,1238,15285,15295,15280,15285,121717
20220627,1239,15285,15295,15280,15290,17370
20220627,1240,15295,15295,15285,15285,94519
20220627,1241,15285,15295,15280,15285,15457
20220627,1242,15285,15285,15270,15275,47996
20220627,1243,15270,15280,15265,15280,22105
20220627,1244,15275,15280,15255,15255,80834
20220627,1245,15260,15285,15255,15280,43067
20220627,1246,15280,15280,15265,15275,58354
20220627,1247,15275,15285,15275,15285,30125
20220627,1248,15280,15280,15265,15270,52269
20220627,1249,15270,15275,15265,15270,23099
20220627,1250,15270,15280,15260,15280,36329
20220627,1251,15280,15295,15275,15290,76169
20220627,1252,15285,15295,15285,15290,148530
20220627,1253,15290,15310,15290,15305,126680
20220627,1254,15310,15310,15295,15300,65077
20220627,1255,15300,15325,15300,15320,103617
20220627,1256,15320,15325,15315,15320,83556
20220627,1257,15320,15330,15315,15320,60782
20220627,1258,15320,15325,15310,15310,80712
20220627,1259,15310,15310,15300,15300,128376
20220627,1300,15300,15310,15295,15305,58276
20220627,1301,15310,15310,15295,15295,55516
20220627,1302,15295,15300,15290,15290,60313
20220627,1303,15290,15305,15280,15295,41147
20220627,1304,15295,15295,15280,15290,13678
20220627,1305,15290,15295,15280,15290,29168
20220627,1306,15285,15290,15270,15275,30886
20220627,1307,15280,15280,15270,15275,76218
20220627,1308,15275,15280,15265,15275,48609
20220627,1309,15275,15280,15265,15275,44465
20220627,1310,15270,15280,15270,15275,23515
20220627,1311,15275,15290,15270,15280,78994
20220627,1312,15275,15275,15255,15255,54080
20220627,1313,15255,15255,15240,15240,55559
20220627,1314,15240,15270,15240,15260,25576
20220627,1315,15260,15260,15240,15240,103504
20220627,1316,15245,15245,15230,15230,124235
20220627,1317,15230,15230,15220,15220,71284
20220627,1318,15220,15230,15210,15210,66288
20220627,1319,15205,15230,15205,15230,65498
20220627,1320,15230,15250,15225,15240,70503
20220627,1321,15240,15250,15235,15245,28332
20220627,1322,15250,15265,15240,15260,96763
20220627,1323,15260,15275,15255,15275,23798
20220627,1324,15275,15275,15245,15245,72886
20220627,1325,15245,15255,15240,15245,21339
20220627,1326,15240,15250,15235,15250,3703
20220627,1327,15245,15250,15245,15245,629
20220627,1328,15245,15255,15235,15240,33362
20220627,1329,15240,15245,15235,15245,2427
20220627,1330,15240,15250,15235,15235,5842
20220627,1331,15235,15240,15210,15215,72708
20220627,1332,15215,15230,15215,15230,35075
20220627,1333,15230,15250,15225,15250,28126
20220627,1334,15245,15250,15235,15235,12504
20220627,1335,15235,15235,15215,15220,36884
20220627,1336,15215,15225,15200,15205,93937
20220627,1337,15205,15225,15200,15210,204683
20220627,1338,15205,15235,15205,15230,18677
20220627,1339,15235,15245,15230,15245,16985
20220627,1340,15240,15245,15230,15240,52509
20220627,1341,15240,15250,15235,15245,17525
20220627,1342,15240,15250,15225,15240,21989
20220627,1343,15240,15265,15235,15260,130558
20220627,1344,15255,15265,15255,15260,59180
20220627,1345,15260,15265,15255,15260,41579
20220627,1346,15255,15280,15255,15275,41713
20220627,1347,15275,15275,15270,15275,29507
20220627,1348,15275,15280,15270,15275,27433
20220627,1349,15270,15280,15270,15280,67971
20220627,1350,15280,15280,15270,15280,44102
20220627,1351,15275,15285,15275,15285,25898
20220627,1352,15280,15290,15275,15275,62982
20220627,1353,15275,15285,15275,15280,24352
20220627,1354,15280,15285,15265,15270,39774
20220627,1355,15275,15280,15275,15275,25025
20220627,1356,15275,15285,15275,15285,32411
20220627,1357,15285,15290,15275,15285,19070
20220627,1358,15285,15295,15280,15290,38114
20220627,1359,15290,15290,15280,15285,25848
20220627,1400,15290,15295,15285,15290,22799
20220627,1401,15295,15295,15265,15265,133329
20220627,1402,15265,15300,15260,15300,95747
20220627,1403,15300,15300,15280,15280,93196
20220627,1404,15280,15295,15280,15295,21426
20220627,1405,15290,15310,15290,15310,58873
20220627,1406,15305,15315,15295,15305,100239
20220627,1407,15305,15315,15295,15315,40394
20220627,1408,15310,15330,15310,15310,209661
20220627,1409,15305,15310,15285,15290,52998
20220627,1410,15290,15290,15280,15280,24981
20220627,1411,15285,15315,15280,15300,41290
20220627,1412,15300,15305,15295,15300,21289
20220627,1413,15300,15305,15285,15290,20706
20220627,1414,15285,15290,15250,15255,104249
20220627,1415,15260,15260,15240,15245,109662
20220627,1416,15245,15245,15210,15215,112679
20220627,1417,15215,15240,15215,15220,119229
20220627,1418,15220,15225,15195,15200,181624
20220627,1419,15205,15220,15175,15180,151345
20220627,1420,15180,15200,15170,15200,97534
20220627,1421,15200,15215,15190,15210,75196
20220627,1422,15215,15235,15215,15230,108030
20220627,1423,15225,15255,15215,15250,103451
20220627,1424,15250,15260,15245,15250,91168
20220627,1425,15245,15260,15230,15235,90034
20220627,1426,15245,15255,15235,15245,44093
20220627,1427,15240,15245,15230,15235,81398
20220627,1428,15235,15235,15215,15225,77757
20220627,1429,15220,15230,15210,15210,38839
20220627,1430,15215,15225,15190,15195,97780
20220627,1431,15195,15230,15190,15225,37068
20220627,1432,15220,15225,15170,15185,155656
20220627,1433,15180,15200,15180,15195,53921
20220627,1434,15200,15210,15195,15205,39716
20220627,1435,15200,15200,15185,15195,47379
20220627,1436,15190,15225,15190,15220,55295
20220627,1437,15220,15235,15220,15220,107650
20220627,1438,15220,15240,15220,15225,37185
20220627,1439,15230,15230,15210,15220,131660
20220627,1440,15220,15225,15215,15220,45036
20220627,1441,15225,15235,15220,15230,92236
20220627,1442,15230,15230,15210,15215,72620
20220627,1443,15215,15215,15185,15185,77536
20220627,1444,15190,15215,15185,15205,27276
20220627,1445,15210,15210,15185,15195,38192
20220627,1446,15195,15200,15180,15190,27786
20220627,1447,15195,15200,15180,15195,97429
20220627,1448,15195,15195,15175,15175,81485
20220627,1449,15175,15190,15175,15185,24043
20220627,1450,15185,15220,15180,15215,185629
20220627,1451,15215,15225,15205,15210,57739
20220627,1452,15215,15215,15190,15190,38690
20220627,1453,15195,15205,15185,15190,45207
20220627,1454,15185,15200,15180,15185,42061
20220627,1455,15180,15190,15175,15185,45106
20220627,1456,15190,15200,15180,15190,47951
20220627,1457,15195,15205,15190,15200,73554
20220627,1458,15200,15200,15160,15165,78932
20220627,1459,15170,15175,15155,15160,59238
20220627,1500,15160,15185,15155,15180,93496
20220627,1501,15180,15180,15160,15165,80596
20220627,1502,15170,15180,15155,15155,32620
20220627,1503,15160,15170,15155,15155,17262
20220627,1504,15160,15160,15135,15150,74882
20220627,1505,15150,15150,15125,15135,48165
20220627,1506,15135,15135,15120,15130,308857
20220627,1507,15130,15130,15105,15110,101667
20220627,1508,15110,15140,15100,15140,241334
20220627,1509,15135,15140,15125,15125,56633
20220627,1510,15130,15155,15125,15150,61147
20220627,1511,15150,15180,15150,15175,90279
20220627,1512,15175,15185,15165,15170,53732
20220627,1513,15170,15190,15165,15180,73362
20220627,1514,15180,15180,15170,15175,63348
20220627,1515,15180,15180,15160,15165,15305
20220627,1516,15165,15165,15135,15145,78852
20220627,1517,15145,15160,15145,15145,38080
20220627,1518,15150,15155,15125,15130,63532
20220627,1519,15125,15135,15125,15135,109264
20220627,1520,15140,15145,15130,15140,115320
20220627,1530,15080,15080,15080,15080,349985