날짜,시간,시가,고가,저가,종가,거래량
20220609,0901,2690,2695,2685,2685,3179473
20220609,0902,2690,2690,2680,2680,2250217
20220609,0903,2685,2685,2680,2680,414251
20220609,0904,2680,2695,2680,2695,3926974
20220609,0905,2690,2700,2690,2700,3866531
20220609,0906,2700,2700,2690,2690,1157460
20220609,0907,2695,2695,2690,2695,283304
20220609,0908,2690,2700,2690,2700,560041
20220609,0909,2700,2700,2695,2700,133428
20220609,0910,2695,2700,2695,2695,138272
20220609,0911,2695,2700,2690,2695,1411838
20220609,0912,2690,2700,2690,2695,997409
20220609,0913,2695,2700,2690,2690,434483
20220609,0914,2695,2700,2690,2695,376822
20220609,0915,2695,2700,2690,2690,193106
20220609,0916,2695,2700,2695,2695,81834
20220609,0917,2695,2700,2695,2700,40995
20220609,0918,2700,2705,2695,2705,2246661
20220609,0919,2700,2705,2700,2705,312412
20220609,0920,2705,2705,2695,2700,1229122
20220609,0921,2695,2705,2695,2700,497620
20220609,0922,2700,2700,2695,2695,39911
20220609,0923,2700,2700,2695,2695,52360
20220609,0924,2695,2700,2695,2695,538219
20220609,0925,2700,2700,2695,2695,1119459
20220609,0926,2695,2700,2695,2700,96246
20220609,0927,2695,2700,2695,2695,97905
20220609,0928,2695,2700,2695,2700,77990
20220609,0929,2695,2700,2695,2695,60601
20220609,0930,2695,2700,2695,2695,396278
20220609,0931,2695,2700,2695,2695,133565
20220609,0932,2695,2700,2695,2700,52440
20220609,0933,2695,2705,2695,2700,1309281
20220609,0934,2700,2705,2695,2705,593067
20220609,0935,2705,2705,2700,2705,25590
20220609,0936,2700,2705,2695,2705,174227
20220609,0937,2705,2705,2700,2705,5948
20220609,0938,2705,2705,2700,2705,103290
20220609,0939,2705,2705,2700,2700,13903
20220609,0940,2705,2705,2700,2700,52177
20220609,0941,2705,2705,2700,2705,13302
20220609,0942,2700,2705,2700,2700,37804
20220609,0943,2705,2705,2700,2705,124966
20220609,0944,2700,2710,2700,2705,2063712
20220609,0945,2705,2710,2700,2705,294524
20220609,0946,2705,2710,2700,2710,231145
20220609,0947,2710,2710,2700,2705,120472
20220609,0948,2705,2705,2700,2705,47232
20220609,0949,2705,2705,2700,2705,273365
20220609,0950,2705,2705,2700,2705,137479
20220609,0951,2705,2705,2700,2700,12930
20220609,0952,2700,2705,2700,2700,202660
20220609,0953,2705,2705,2700,2705,43184
20220609,0954,2700,2705,2695,2700,1487620
20220609,0955,2700,2700,2695,2700,575132
20220609,0956,2705,2705,2700,2705,417434
20220609,0957,2700,2705,2700,2700,29251
20220609,0958,2700,2705,2700,2700,44927
20220609,0959,2700,2710,2700,2710,1412233
20220609,1000,2705,2710,2705,2710,124133
20220609,1001,2705,2710,2700,2700,250678
20220609,1002,2700,2705,2700,2700,31355
20220609,1003,2700,2705,2700,2700,14056
20220609,1004,2705,2705,2700,2700,40197
20220609,1005,2700,2705,2700,2700,13459
20220609,1006,2700,2705,2700,2700,1430
20220609,1007,2705,2705,2700,2700,936599
20220609,1008,2700,2700,2695,2695,17778
20220609,1009,2695,2700,2695,2695,86242
20220609,1010,2695,2700,2695,2695,92618
20220609,1011,2695,2700,2695,2700,17231
20220609,1012,2695,2700,2695,2695,16140
20220609,1013,2695,2695,2695,2695,130871
20220609,1014,2695,2700,2695,2695,49132
20220609,1015,2700,2700,2695,2695,6918
20220609,1016,2700,2700,2695,2695,28806
20220609,1017,2695,2700,2695,2695,32602
20220609,1018,2695,2695,2695,2695,99896
20220609,1019,2695,2700,2695,2695,16452
20220609,1020,2695,2700,2695,2700,5223
20220609,1021,2695,2705,2695,2700,1562303
20220609,1022,2700,2705,2700,2700,326645
20220609,1023,2700,2705,2700,2700,25525
20220609,1024,2700,2705,2700,2705,4548
20220609,1025,2700,2705,2700,2700,8856
20220609,1026,2700,2705,2700,2705,14754
20220609,1027,2705,2705,2700,2700,1555426
20220609,1028,2700,2710,2700,2710,593138
20220609,1029,2705,2715,2705,2705,2997619
20220609,1030,2710,2710,2705,2710,112818
20220609,1031,2710,2715,2705,2705,563779
20220609,1032,2710,2715,2710,2710,588263
20220609,1033,2710,2715,2710,2715,30205
20220609,1034,2710,2715,2705,2710,555612
20220609,1035,2710,2710,2705,2705,1175393
20220609,1036,2705,2710,2705,2705,73868
20220609,1037,2710,2710,2700,2710,250316
20220609,1038,2705,2710,2705,2705,158287
20220609,1039,2705,2710,2705,2705,86389
20220609,1040,2705,2710,2705,2710,4381
20220609,1041,2710,2710,2705,2705,39082
20220609,1042,2705,2710,2705,2705,4379
20220609,1043,2705,2710,2705,2710,59305
20220609,1044,2710,2710,2705,2705,9993
20220609,1045,2705,2710,2705,2705,22352
20220609,1046,2705,2710,2705,2705,16306
20220609,1047,2705,2710,2705,2710,13509
20220609,1048,2705,2710,2705,2705,23921
20220609,1049,2705,2710,2705,2710,14257
20220609,1050,2710,2710,2705,2705,43990
20220609,1051,2705,2710,2705,2705,103886
20220609,1052,2705,2710,2705,2705,47343
20220609,1053,2705,2710,2705,2710,55387
20220609,1054,2710,2710,2700,2700,713781
20220609,1055,2705,2710,2705,2705,176561
20220609,1056,2705,2710,2705,2710,47211
20220609,1057,2705,2710,2705,2705,62179
20220609,1058,2705,2705,2705,2705,6519
20220609,1059,2705,2710,2705,2705,145661
20220609,1100,2705,2710,2705,2705,7083
20220609,1101,2705,2705,2705,2705,20292
20220609,1102,2705,2710,2705,2705,114793
20220609,1103,2705,2710,2705,2710,5195
20220609,1104,2710,2710,2705,2710,111869
20220609,1105,2705,2710,2705,2705,23051
20220609,1106,2705,2710,2705,2705,61128
20220609,1107,2705,2705,2705,2705,171595
20220609,1108,2705,2705,2700,2705,14365
20220609,1109,2705,2705,2700,2705,5396
20220609,1110,2700,2705,2700,2705,41444
20220609,1111,2705,2705,2700,2700,42653
20220609,1112,2700,2700,2700,2700,61101
20220609,1113,2700,2700,2700,2700,221000
20220609,1114,2700,2705,2700,2705,33010
20220609,1115,2705,2705,2700,2700,21764
20220609,1116,2700,2700,2700,2700,20131
20220609,1117,2700,2710,2700,2705,1584064
20220609,1118,2705,2710,2705,2705,56316
20220609,1119,2705,2710,2705,2705,24383
20220609,1120,2705,2710,2705,2710,5505
20220609,1121,2710,2710,2705,2705,5744
20220609,1122,2705,2710,2705,2710,52374
20220609,1123,2710,2710,2705,2710,8912
20220609,1124,2710,2710,2705,2705,3443
20220609,1125,2705,2710,2705,2710,70237
20220609,1126,2710,2710,2705,2710,17854
20220609,1127,2710,2710,2705,2705,6634
20220609,1128,2705,2705,2705,2705,12127
20220609,1129,2710,2710,2705,2705,62394
20220609,1130,2705,2710,2705,2705,5275
20220609,1131,2705,2710,2705,2705,1134
20220609,1132,2705,2715,2705,2715,2259818
20220609,1133,2710,2715,2705,2710,737861
20220609,1134,2710,2715,2705,2710,36007
20220609,1135,2705,2710,2705,2705,26043
20220609,1136,2705,2710,2705,2710,43246
20220609,1137,2705,2710,2705,2710,2780
20220609,1138,2705,2710,2705,2710,18680
20220609,1139,2705,2710,2705,2710,40409
20220609,1140,2710,2710,2705,2710,16482
20220609,1141,2705,2710,2705,2705,12020
20220609,1142,2705,2710,2705,2705,4628
20220609,1143,2705,2710,2705,2705,41954
20220609,1144,2705,2710,2705,2705,13602
20220609,1145,2710,2710,2705,2705,7553
20220609,1146,2705,2710,2705,2710,41722
20220609,1147,2710,2710,2705,2705,3518
20220609,1148,2705,2705,2705,2705,183499
20220609,1149,2705,2710,2700,2700,1018969
20220609,1150,2700,2705,2700,2705,24972
20220609,1151,2705,2705,2705,2705,116171
20220609,1152,2705,2705,2705,2705,79231
20220609,1153,2705,2705,2705,2705,686334
20220609,1154,2705,2705,2705,2705,12842
20220609,1155,2705,2705,2700,2705,129852
20220609,1156,2700,2705,2700,2705,88667
20220609,1157,2705,2710,2705,2705,37992
20220609,1158,2710,2710,2705,2705,425036
20220609,1159,2705,2705,2705,2705,48890
20220609,1200,2705,2705,2705,2705,463312
20220609,1201,2705,2710,2700,2705,669684
20220609,1202,2705,2710,2705,2710,75943
20220609,1203,2705,2705,2700,2705,235738
20220609,1204,2705,2705,2700,2705,36098
20220609,1205,2705,2705,2700,2705,65022
20220609,1206,2705,2705,2705,2705,299830
20220609,1207,2705,2705,2700,2705,32762
20220609,1208,2705,2705,2705,2705,104834
20220609,1209,2700,2705,2700,2700,3243
20220609,1210,2700,2705,2700,2700,41469
20220609,1211,2700,2705,2700,2705,4445
20220609,1212,2705,2705,2700,2700,7656
20220609,1213,2700,2700,2700,2700,2353
20220609,1214,2700,2705,2700,2700,1278
20220609,1215,2705,2705,2700,2705,35586
20220609,1216,2700,2705,2700,2700,5380
20220609,1217,2700,2705,2700,2700,2786
20220609,1218,2700,2705,2700,2700,10620
20220609,1219,2700,2705,2700,2705,14587
20220609,1220,2705,2705,2700,2700,5858
20220609,1221,2700,2705,2700,2700,10274
20220609,1222,2700,2700,2700,2700,41226
20220609,1223,2700,2705,2700,2700,77682
20220609,1224,2700,2700,2700,2700,28181
20220609,1225,2700,2705,2700,2705,5253
20220609,1226,2700,2705,2700,2700,101281
20220609,1227,2700,2705,2700,2700,11566
20220609,1228,2700,2705,2700,2700,35509
20220609,1229,2700,2700,2695,2695,1861068
20220609,1230,2700,2700,2695,2700,61217
20220609,1231,2695,2700,2695,2700,11013
20220609,1232,2695,2695,2695,2695,25558
20220609,1233,2695,2695,2695,2695,8210
20220609,1234,2695,2700,2695,2695,28531
20220609,1235,2695,2700,2695,2695,51893
20220609,1236,2695,2700,2695,2695,617069
20220609,1237,2700,2700,2695,2700,50247
20220609,1238,2700,2700,2695,2695,34052
20220609,1239,2695,2700,2695,2695,2346
20220609,1240,2695,2700,2695,2695,1252
20220609,1241,2695,2700,2695,2700,596239
20220609,1242,2700,2700,2695,2700,1168707
20220609,1243,2700,2705,2695,2700,147270
20220609,1244,2700,2705,2695,2695,128598
20220609,1245,2700,2700,2695,2695,15534
20220609,1246,2695,2700,2695,2700,151695
20220609,1247,2700,2705,2700,2700,23089
20220609,1248,2700,2705,2700,2705,19446
20220609,1249,2705,2705,2700,2700,13365
20220609,1250,2700,2700,2700,2700,216061
20220609,1251,2700,2700,2695,2695,78606
20220609,1252,2695,2705,2695,2700,113578
20220609,1253,2700,2705,2695,2695,19369
20220609,1254,2695,2700,2695,2700,15934
20220609,1255,2695,2700,2695,2700,171345
20220609,1256,2700,2700,2695,2700,494094
20220609,1257,2700,2700,2695,2700,11173
20220609,1258,2695,2700,2695,2695,12577
20220609,1259,2695,2700,2695,2700,7480
20220609,1300,2700,2700,2695,2695,9954
20220609,1301,2700,2700,2695,2700,6959
20220609,1302,2695,2700,2695,2695,29287
20220609,1303,2700,2700,2695,2695,1561759
20220609,1304,2695,2695,2690,2690,74367
20220609,1305,2690,2695,2690,2690,84330
20220609,1306,2690,2695,2690,2690,18473
20220609,1307,2690,2695,2690,2690,588969
20220609,1308,2690,2695,2690,2695,27359
20220609,1309,2690,2690,2690,2690,809486
20220609,1310,2690,2695,2690,2690,983556
20220609,1311,2690,2695,2690,2690,59310
20220609,1312,2695,2695,2690,2690,20584
20220609,1313,2690,2695,2690,2690,62737
20220609,1314,2690,2690,2685,2690,914908
20220609,1315,2690,2690,2685,2690,426756
20220609,1316,2690,2690,2685,2690,24204
20220609,1317,2690,2690,2685,2690,11949
20220609,1318,2690,2690,2685,2690,94135
20220609,1319,2690,2690,2685,2690,7314
20220609,1320,2685,2690,2685,2685,22469
20220609,1321,2685,2690,2685,2690,741951
20220609,1322,2685,2690,2685,2690,163515
20220609,1323,2690,2695,2685,2695,96856
20220609,1324,2690,2695,2690,2690,18831
20220609,1325,2690,2695,2690,2695,3674
20220609,1326,2695,2695,2690,2690,1823
20220609,1327,2690,2695,2685,2690,653865
20220609,1328,2690,2690,2685,2685,19412
20220609,1329,2690,2690,2690,2690,1045533
20220609,1330,2690,2690,2685,2690,456098
20220609,1331,2685,2690,2685,2685,11727
20220609,1332,2685,2690,2685,2690,19425
20220609,1333,2690,2690,2685,2690,8487
20220609,1334,2690,2690,2685,2685,1985
20220609,1335,2690,2690,2685,2685,37616
20220609,1336,2690,2690,2685,2685,51685
20220609,1337,2685,2690,2680,2685,1914133
20220609,1338,2690,2690,2685,2685,28454
20220609,1339,2685,2690,2685,2685,32585
20220609,1340,2685,2690,2685,2685,977
20220609,1341,2685,2690,2685,2690,84994
20220609,1342,2685,2690,2685,2685,33760
20220609,1343,2685,2690,2680,2685,665302
20220609,1344,2685,2690,2685,2685,46558
20220609,1345,2685,2690,2685,2690,79123
20220609,1346,2685,2690,2685,2685,26190
20220609,1347,2685,2690,2685,2685,98442
20220609,1348,2685,2690,2685,2685,245403
20220609,1349,2685,2685,2685,2685,5560
20220609,1350,2680,2685,2680,2680,105504
20220609,1351,2680,2685,2680,2685,24722
20220609,1352,2680,2680,2675,2680,3676850
20220609,1353,2680,2685,2680,2685,50130
20220609,1354,2680,2685,2680,2680,993973
20220609,1355,2680,2680,2680,2680,130748
20220609,1356,2680,2680,2675,2675,858016
20220609,1357,2675,2680,2675,2680,89829
20220609,1358,2680,2680,2675,2675,2011247
20220609,1359,2675,2680,2675,2680,171470
20220609,1400,2680,2680,2675,2680,9638
20220609,1401,2680,2680,2675,2675,32850
20220609,1402,2680,2680,2675,2680,23614
20220609,1403,2675,2680,2675,2675,205396
20220609,1404,2680,2680,2675,2675,64769
20220609,1405,2680,2680,2675,2675,7759
20220609,1406,2675,2680,2675,2675,5805167
20220609,1407,2675,2675,2670,2670,31368
20220609,1408,2675,2675,2670,2675,1570383
20220609,1409,2675,2675,2670,2675,139794
20220609,1410,2670,2675,2670,2670,20026
20220609,1411,2670,2675,2670,2670,1261127
20220609,1412,2670,2670,2665,2670,1393689
20220609,1413,2670,2670,2665,2670,166495
20220609,1414,2670,2675,2670,2675,1151738
20220609,1415,2670,2675,2670,2675,54009
20220609,1416,2675,2675,2670,2675,15763
20220609,1417,2675,2675,2670,2675,4798
20220609,1418,2675,2680,2670,2680,1957520
20220609,1419,2680,2680,2675,2675,18871
20220609,1420,2680,2680,2675,2675,996405
20220609,1421,2680,2680,2675,2680,25660
20220609,1422,2680,2680,2675,2680,3699174
20220609,1423,2680,2680,2680,2680,83008
20220609,1424,2680,2685,2680,2680,335959
20220609,1425,2685,2685,2680,2680,9898
20220609,1426,2685,2685,2680,2680,1387504
20220609,1427,2680,2680,2675,2675,1484766
20220609,1428,2680,2685,2680,2685,1112914
20220609,1429,2680,2685,2680,2680,8248
20220609,1430,2685,2685,2680,2685,3006
20220609,1431,2685,2685,2680,2680,273
20220609,1432,2680,2685,2680,2680,555071
20220609,1433,2680,2685,2680,2680,390279
20220609,1434,2685,2685,2680,2680,1285
20220609,1435,2680,2690,2680,2685,1907240
20220609,1436,2685,2690,2685,2690,28033
20220609,1437,2685,2690,2685,2685,28400
20220609,1438,2685,2690,2685,2690,708874
20220609,1439,2690,2690,2685,2690,841030
20220609,1440,2685,2695,2685,2695,1096838
20220609,1441,2695,2695,2690,2695,832154
20220609,1442,2695,2695,2690,2690,18983
20220609,1443,2695,2695,2690,2690,54238
20220609,1444,2695,2695,2690,2695,1217096
20220609,1445,2695,2695,2690,2695,333600
20220609,1446,2690,2695,2690,2690,3648
20220609,1447,2695,2695,2690,2695,35133
20220609,1448,2695,2695,2690,2695,426987
20220609,1449,2690,2695,2685,2690,677656
20220609,1450,2690,2690,2690,2690,25296
20220609,1451,2690,2690,2685,2690,16955
20220609,1452,2690,2690,2685,2685,113335
20220609,1453,2685,2690,2685,2690,2707
20220609,1454,2690,2690,2690,2690,8750
20220609,1455,2690,2695,2685,2695,37870
20220609,1456,2690,2690,2690,2690,7580
20220609,1457,2695,2695,2690,2695,17295
20220609,1458,2695,2695,2690,2695,7116
20220609,1459,2695,2695,2690,2690,15229
20220609,1500,2695,2695,2690,2690,90116
20220609,1501,2695,2695,2690,2690,337575
20220609,1502,2690,2695,2690,2695,258019
20220609,1503,2695,2695,2690,2690,19511
20220609,1504,2690,2695,2690,2690,17300
20220609,1505,2690,2695,2690,2690,241615
20220609,1506,2690,2690,2685,2685,121964
20220609,1507,2690,2690,2685,2690,3022
20220609,1508,2690,2690,2685,2690,285687
20220609,1509,2690,2690,2685,2690,6359
20220609,1510,2690,2690,2685,2685,17686
20220609,1511,2690,2690,2685,2685,52798
20220609,1512,2685,2690,2685,2690,68973
20220609,1513,2690,2690,2690,2690,16051
20220609,1514,2685,2690,2685,2690,22207
20220609,1515,2685,2690,2685,2690,108132
20220609,1516,2685,2690,2685,2690,34833
20220609,1517,2685,2690,2685,2685,14348
20220609,1518,2685,2690,2685,2685,14568
20220609,1519,2690,2690,2685,2685,102008
20220609,1520,2685,2690,2685,2685,1024589
20220609,1530,2680,2680,2680,2680,1902014