날짜,시간,시가,고가,저가,종가,거래량
20220705,0901,14265,14330,14255,14260,836942
20220705,0902,14255,14275,14175,14195,439087
20220705,0903,14190,14250,14190,14220,521999
20220705,0904,14220,14220,14155,14180,464270
20220705,0905,14180,14205,14175,14180,267999
20220705,0906,14185,14215,14160,14160,272047
20220705,0907,14165,14180,14140,14170,189275
20220705,0908,14165,14200,14165,14195,150782
20220705,0909,14195,14230,14195,14220,264030
20220705,0910,14215,14220,14170,14175,113058
20220705,0911,14180,14215,14180,14215,128396
20220705,0912,14215,14255,14205,14250,387686
20220705,0913,14250,14285,14245,14270,484903
20220705,0914,14275,14305,14255,14290,598446
20220705,0915,14290,14295,14240,14240,211966
20220705,0916,14240,14260,14210,14215,229623
20220705,0917,14215,14235,14205,14210,73983
20220705,0918,14210,14230,14205,14225,120005
20220705,0919,14230,14235,14195,14210,92641
20220705,0920,14210,14255,14210,14240,197258
20220705,0921,14245,14275,14240,14265,207336
20220705,0922,14265,14310,14265,14275,246725
20220705,0923,14280,14310,14270,14295,205137
20220705,0924,14300,14320,14280,14315,169136
20220705,0925,14315,14330,14280,14290,361819
20220705,0926,14290,14315,14285,14300,95800
20220705,0927,14300,14320,14290,14290,252870
20220705,0928,14295,14335,14295,14325,266507
20220705,0929,14325,14360,14315,14355,504372
20220705,0930,14355,14390,14350,14385,318455
20220705,0931,14380,14415,14370,14370,786279
20220705,0932,14370,14390,14360,14390,186356
20220705,0933,14390,14440,14390,14430,600606
20220705,0934,14425,14450,14425,14450,321744
20220705,0935,14450,14460,14420,14445,318961
20220705,0936,14440,14450,14420,14425,134098
20220705,0937,14425,14435,14410,14425,99605
20220705,0938,14425,14455,14425,14445,187578
20220705,0939,14450,14465,14430,14440,291990
20220705,0940,14440,14445,14415,14430,199570
20220705,0941,14425,14440,14395,14395,272893
20220705,0942,14395,14430,14390,14430,199598
20220705,0943,14430,14455,14425,14450,94165
20220705,0944,14450,14460,14425,14425,65163
20220705,0945,14430,14460,14420,14455,110536
20220705,0946,14450,14490,14435,14485,350275
20220705,0947,14485,14520,14485,14510,355415
20220705,0948,14510,14530,14505,14510,270320
20220705,0949,14510,14520,14495,14500,216014
20220705,0950,14500,14515,14495,14505,69851
20220705,0951,14505,14530,14505,14525,177423
20220705,0952,14525,14550,14520,14550,251301
20220705,0953,14545,14560,14540,14540,162301
20220705,0954,14540,14545,14515,14520,331231
20220705,0955,14520,14525,14505,14515,145621
20220705,0956,14510,14525,14495,14495,414301
20220705,0957,14500,14520,14490,14510,64395
20220705,0958,14515,14525,14510,14520,109479
20220705,0959,14515,14520,14490,14500,132568
20220705,1000,14505,14510,14485,14495,75849
20220705,1001,14495,14505,14490,14495,54923
20220705,1002,14490,14520,14480,14520,109525
20220705,1003,14520,14540,14510,14520,250693
20220705,1004,14520,14520,14495,14495,137103
20220705,1005,14500,14505,14480,14480,146100
20220705,1006,14480,14515,14475,14515,94047
20220705,1007,14515,14535,14505,14530,106599
20220705,1008,14530,14540,14525,14535,101214
20220705,1009,14540,14540,14515,14520,74251
20220705,1010,14520,14535,14490,14500,87702
20220705,1011,14500,14505,14480,14485,137464
20220705,1012,14485,14495,14470,14470,112796
20220705,1013,14470,14480,14455,14470,151806
20220705,1014,14475,14475,14455,14455,51713
20220705,1015,14460,14475,14445,14450,124223
20220705,1016,14455,14465,14430,14435,246356
20220705,1017,14435,14450,14430,14440,62392
20220705,1018,14440,14465,14440,14460,71349
20220705,1019,14460,14465,14440,14465,127238
20220705,1020,14465,14465,14425,14425,153860
20220705,1021,14420,14435,14415,14430,79185
20220705,1022,14430,14445,14425,14430,67097
20220705,1023,14430,14435,14390,14400,184386
20220705,1024,14400,14410,14380,14410,94844
20220705,1025,14410,14435,14400,14430,110575
20220705,1026,14430,14440,14420,14435,91640
20220705,1027,14430,14445,14425,14430,52900
20220705,1028,14430,14445,14425,14435,30026
20220705,1029,14435,14445,14430,14435,64040
20220705,1030,14430,14465,14430,14455,114258
20220705,1031,14455,14485,14455,14480,132192
20220705,1032,14480,14515,14475,14505,346399
20220705,1033,14500,14505,14485,14495,66217
20220705,1034,14495,14525,14490,14520,89805
20220705,1035,14520,14520,14490,14490,54514
20220705,1036,14500,14505,14490,14495,50285
20220705,1037,14500,14505,14490,14500,49525
20220705,1038,14495,14520,14495,14510,152350
20220705,1039,14515,14525,14500,14510,87056
20220705,1040,14510,14520,14495,14500,104814
20220705,1041,14500,14510,14495,14510,14244
20220705,1042,14510,14520,14510,14510,49875
20220705,1043,14510,14515,14500,14510,72051
20220705,1044,14505,14520,14500,14515,60641
20220705,1045,14515,14525,14510,14520,41484
20220705,1046,14520,14540,14515,14530,293723
20220705,1047,14535,14535,14510,14515,137329
20220705,1048,14515,14515,14505,14510,82713
20220705,1049,14505,14505,14490,14495,91145
20220705,1050,14495,14495,14480,14485,87553
20220705,1051,14485,14505,14485,14495,65017
20220705,1052,14490,14495,14465,14475,137344
20220705,1053,14470,14485,14470,14480,17357
20220705,1054,14480,14495,14480,14490,26970
20220705,1055,14490,14495,14455,14455,91687
20220705,1056,14460,14475,14460,14460,35736
20220705,1057,14460,14485,14460,14480,23730
20220705,1058,14485,14490,14480,14485,45276
20220705,1059,14490,14495,14485,14495,22734
20220705,1100,14495,14500,14495,14495,63499
20220705,1101,14495,14500,14480,14500,66098
20220705,1102,14500,14510,14485,14485,60509
20220705,1103,14480,14480,14460,14465,59975
20220705,1104,14460,14475,14460,14475,17503
20220705,1105,14475,14485,14470,14485,13182
20220705,1106,14485,14490,14465,14485,31102
20220705,1107,14480,14485,14470,14485,8962
20220705,1108,14485,14500,14475,14495,17939
20220705,1109,14495,14505,14495,14500,62580
20220705,1110,14500,14510,14490,14510,46882
20220705,1111,14510,14525,14510,14525,161001
20220705,1112,14525,14530,14510,14530,122694
20220705,1113,14525,14530,14520,14525,94390
20220705,1114,14525,14530,14515,14520,74189
20220705,1115,14520,14525,14515,14515,15098
20220705,1116,14515,14515,14505,14515,57026
20220705,1117,14515,14530,14510,14520,67690
20220705,1118,14520,14535,14520,14535,66688
20220705,1119,14535,14540,14530,14535,105538
20220705,1120,14535,14535,14515,14515,32186
20220705,1121,14510,14510,14500,14505,66645
20220705,1122,14505,14505,14495,14495,85290
20220705,1123,14495,14500,14490,14490,18577
20220705,1124,14485,14490,14465,14465,108198
20220705,1125,14465,14475,14460,14475,19766
20220705,1126,14475,14475,14455,14455,45657
20220705,1127,14460,14470,14455,14455,45139
20220705,1128,14455,14455,14430,14435,107102
20220705,1129,14440,14440,14410,14415,88489
20220705,1130,14420,14430,14415,14420,47901
20220705,1131,14420,14430,14415,14420,45778
20220705,1132,14415,14420,14400,14410,85237
20220705,1133,14405,14410,14390,14390,100277
20220705,1134,14390,14400,14385,14390,96203
20220705,1135,14390,14390,14345,14350,205289
20220705,1136,14355,14380,14345,14355,152169
20220705,1137,14350,14350,14330,14345,240240
20220705,1138,14340,14350,14330,14350,137561
20220705,1139,14350,14355,14335,14340,76257
20220705,1140,14335,14345,14330,14340,63676
20220705,1141,14340,14365,14325,14360,158237
20220705,1142,14360,14375,14360,14370,102019
20220705,1143,14370,14375,14360,14370,75707
20220705,1144,14365,14375,14360,14375,70449
20220705,1145,14380,14380,14360,14365,43328
20220705,1146,14365,14380,14355,14375,66223
20220705,1147,14380,14380,14365,14370,129791
20220705,1148,14370,14370,14345,14350,114189
20220705,1149,14350,14355,14335,14340,37073
20220705,1150,14335,14340,14310,14315,105954
20220705,1151,14310,14335,14310,14330,155733
20220705,1152,14330,14340,14315,14330,42715
20220705,1153,14325,14330,14315,14325,24053
20220705,1154,14320,14330,14315,14330,37668
20220705,1155,14330,14340,14320,14320,67957
20220705,1156,14320,14325,14295,14300,140682
20220705,1157,14305,14305,14285,14290,131657
20220705,1158,14290,14290,14275,14290,119832
20220705,1159,14285,14295,14280,14295,38124
20220705,1200,14295,14300,14290,14290,85247
20220705,1201,14290,14295,14275,14280,55632
20220705,1202,14280,14285,14275,14285,157912
20220705,1203,14285,14300,14280,14285,109667
20220705,1204,14285,14300,14280,14300,46714
20220705,1205,14295,14300,14290,14295,65017
20220705,1206,14300,14300,14275,14275,98574
20220705,1207,14280,14295,14275,14290,28348
20220705,1208,14285,14290,14275,14280,27694
20220705,1209,14280,14280,14260,14260,138948
20220705,1210,14265,14275,14250,14275,100776
20220705,1211,14275,14290,14270,14285,81652
20220705,1212,14285,14285,14270,14275,65072
20220705,1213,14270,14285,14260,14265,71198
20220705,1214,14265,14270,14260,14265,114004
20220705,1215,14265,14280,14260,14280,45948
20220705,1216,14280,14285,14270,14280,78320
20220705,1217,14280,14310,14280,14300,124195
20220705,1218,14300,14315,14295,14310,85935
20220705,1219,14310,14325,14305,14305,181127
20220705,1220,14305,14320,14295,14310,58200
20220705,1221,14315,14330,14310,14330,46983
20220705,1222,14330,14345,14325,14335,65702
20220705,1223,14335,14345,14325,14330,72886
20220705,1224,14330,14345,14325,14340,51384
20220705,1225,14335,14335,14315,14330,211369
20220705,1226,14325,14340,14320,14320,25865
20220705,1227,14325,14325,14305,14310,42112
20220705,1228,14310,14315,14305,14305,26238
20220705,1229,14305,14315,14295,14295,50100
20220705,1230,14300,14310,14295,14305,35775
20220705,1231,14305,14315,14295,14295,45041
20220705,1232,14295,14305,14295,14295,19545
20220705,1233,14295,14295,14285,14295,32748
20220705,1234,14300,14315,14290,14315,26807
20220705,1235,14315,14325,14315,14325,53903
20220705,1236,14320,14340,14315,14330,67128
20220705,1237,14330,14340,14320,14340,57384
20220705,1238,14340,14350,14330,14340,53287
20220705,1239,14340,14340,14320,14330,27407
20220705,1240,14325,14330,14315,14315,18870
20220705,1241,14320,14330,14315,14325,40985
20220705,1242,14325,14330,14315,14325,24338
20220705,1243,14325,14340,14320,14335,41400
20220705,1244,14335,14345,14330,14340,14167
20220705,1245,14340,14345,14335,14340,58984
20220705,1246,14335,14345,14335,14335,18399
20220705,1247,14335,14340,14325,14335,20745
20220705,1248,14330,14345,14330,14340,19042
20220705,1249,14340,14355,14335,14355,100411
20220705,1250,14355,14365,14350,14365,80403
20220705,1251,14365,14370,14355,14370,52663
20220705,1252,14370,14375,14365,14365,64240
20220705,1253,14370,14370,14350,14355,39079
20220705,1254,14355,14365,14350,14360,16683
20220705,1255,14360,14360,14330,14335,44908
20220705,1256,14335,14340,14325,14330,63286
20220705,1257,14325,14335,14325,14330,84429
20220705,1258,14330,14330,14315,14325,36878
20220705,1259,14325,14325,14310,14315,15834
20220705,1300,14310,14320,14310,14320,23630
20220705,1301,14320,14325,14315,14315,14677
20220705,1302,14320,14325,14310,14320,69594
20220705,1303,14315,14320,14300,14300,75219
20220705,1304,14300,14305,14290,14305,87218
20220705,1305,14305,14310,14300,14305,15474
20220705,1306,14300,14305,14285,14285,84995
20220705,1307,14285,14300,14285,14290,35607
20220705,1308,14290,14290,14285,14285,36374
20220705,1309,14285,14285,14275,14285,63139
20220705,1310,14285,14295,14280,14295,20128
20220705,1311,14295,14305,14295,14300,22597
20220705,1312,14300,14315,14300,14310,35681
20220705,1313,14315,14315,14300,14305,17685
20220705,1314,14305,14320,14305,14315,58874
20220705,1315,14320,14320,14310,14320,32730
20220705,1316,14320,14335,14320,14335,74933
20220705,1317,14335,14335,14320,14320,51182
20220705,1318,14320,14320,14310,14310,2035
20220705,1319,14315,14315,14310,14315,10519
20220705,1320,14320,14335,14315,14320,56725
20220705,1321,14320,14340,14320,14335,47150
20220705,1322,14340,14345,14335,14340,101146
20220705,1323,14340,14340,14320,14330,53936
20220705,1324,14325,14330,14320,14325,39328
20220705,1325,14320,14325,14310,14310,27762
20220705,1326,14310,14320,14310,14315,6837
20220705,1327,14310,14315,14305,14315,21829
20220705,1328,14310,14325,14310,14315,28803
20220705,1329,14310,14320,14310,14315,5722
20220705,1330,14320,14330,14310,14325,27761
20220705,1331,14325,14340,14320,14335,44591
20220705,1332,14335,14345,14335,14340,22066
20220705,1333,14340,14345,14335,14345,47982
20220705,1334,14350,14365,14350,14355,162999
20220705,1335,14355,14375,14350,14370,62052
20220705,1336,14370,14375,14365,14370,48642
20220705,1337,14375,14380,14365,14370,76736
20220705,1338,14370,14380,14355,14365,59963
20220705,1339,14365,14380,14360,14380,55744
20220705,1340,14380,14385,14370,14380,28069
20220705,1341,14380,14380,14370,14375,45360
20220705,1342,14370,14380,14370,14380,17378
20220705,1343,14380,14385,14375,14385,43930
20220705,1344,14385,14390,14375,14380,49773
20220705,1345,14385,14390,14375,14380,31341
20220705,1346,14375,14380,14365,14370,65226
20220705,1347,14370,14390,14365,14380,44674
20220705,1348,14385,14390,14365,14370,30866
20220705,1349,14370,14370,14350,14355,69743
20220705,1350,14355,14365,14350,14360,58162
20220705,1351,14360,14365,14355,14365,26474
20220705,1352,14370,14370,14355,14355,13936
20220705,1353,14355,14360,14355,14360,14545
20220705,1354,14360,14360,14355,14360,11231
20220705,1355,14365,14365,14355,14360,2506
20220705,1356,14360,14365,14360,14365,9723
20220705,1357,14365,14370,14355,14365,48480
20220705,1358,14365,14370,14360,14370,5340
20220705,1359,14365,14365,14360,14360,83043
20220705,1400,14360,14375,14360,14375,8664
20220705,1401,14375,14395,14375,14395,138805
20220705,1402,14395,14405,14395,14400,216183
20220705,1403,14405,14415,14395,14410,136626
20220705,1404,14410,14415,14400,14410,96448
20220705,1405,14410,14420,14410,14420,87705
20220705,1406,14420,14425,14405,14405,126789
20220705,1407,14405,14425,14405,14420,47409
20220705,1408,14420,14420,14405,14410,62617
20220705,1409,14415,14430,14415,14425,56841
20220705,1410,14425,14425,14415,14420,45752
20220705,1411,14415,14420,14410,14420,98907
20220705,1412,14420,14430,14420,14430,68809
20220705,1413,14425,14435,14425,14435,70060
20220705,1414,14435,14445,14435,14445,89891
20220705,1415,14445,14450,14420,14425,88409
20220705,1416,14425,14425,14405,14410,77193
20220705,1417,14410,14415,14400,14400,72202
20220705,1418,14400,14410,14395,14400,49114
20220705,1419,14400,14410,14390,14390,83992
20220705,1420,14390,14395,14385,14395,170225
20220705,1421,14395,14400,14390,14395,27987
20220705,1422,14395,14400,14390,14400,47475
20220705,1423,14405,14405,14400,14405,8731
20220705,1424,14400,14415,14400,14405,23284
20220705,1425,14405,14410,14405,14405,13527
20220705,1426,14410,14420,14405,14420,18405
20220705,1427,14420,14420,14400,14405,48350
20220705,1428,14400,14420,14400,14420,136772
20220705,1429,14420,14425,14420,14425,141425
20220705,1430,14425,14435,14425,14435,69172
20220705,1431,14435,14445,14425,14430,96686
20220705,1432,14435,14455,14435,14440,122204
20220705,1433,14445,14460,14445,14460,60347
20220705,1434,14455,14455,14440,14445,70535
20220705,1435,14440,14460,14440,14455,75297
20220705,1436,14455,14475,14450,14475,81595
20220705,1437,14475,14490,14475,14480,136444
20220705,1438,14480,14485,14475,14480,144782
20220705,1439,14480,14480,14465,14470,113548
20220705,1440,14470,14470,14455,14455,88181
20220705,1441,14455,14455,14430,14435,72326
20220705,1442,14430,14435,14420,14425,163607
20220705,1443,14425,14435,14415,14430,89823
20220705,1444,14430,14445,14425,14435,117290
20220705,1445,14440,14450,14435,14445,37057
20220705,1446,14450,14455,14440,14450,49580
20220705,1447,14450,14450,14435,14435,44350
20220705,1448,14435,14450,14425,14445,54680
20220705,1449,14450,14465,14450,14460,47046
20220705,1450,14460,14485,14460,14475,118387
20220705,1451,14475,14475,14455,14455,51811
20220705,1452,14455,14475,14450,14475,38168
20220705,1453,14475,14475,14465,14470,26854
20220705,1454,14470,14470,14455,14465,21831
20220705,1455,14460,14465,14450,14465,54029
20220705,1456,14465,14470,14460,14470,25107
20220705,1457,14470,14480,14470,14475,18318
20220705,1458,14475,14475,14460,14470,23865
20220705,1459,14470,14480,14470,14470,43180
20220705,1500,14470,14480,14465,14475,13731
20220705,1501,14480,14480,14460,14465,39017
20220705,1502,14465,14465,14440,14450,69166
20220705,1503,14450,14450,14425,14430,50584
20220705,1504,14430,14435,14415,14430,118066
20220705,1505,14425,14435,14420,14425,69925
20220705,1506,14420,14425,14405,14405,56151
20220705,1507,14410,14420,14405,14410,58227
20220705,1508,14410,14435,14410,14430,62379
20220705,1509,14425,14440,14425,14435,41620
20220705,1510,14435,14440,14425,14430,48632
20220705,1511,14435,14440,14430,14435,87678
20220705,1512,14430,14445,14430,14440,39234
20220705,1513,14445,14450,14435,14440,52120
20220705,1514,14440,14450,14435,14450,62044
20220705,1515,14445,14445,14440,14445,28795
20220705,1516,14445,14450,14440,14445,34955
20220705,1517,14450,14450,14435,14440,50382
20220705,1518,14445,14445,14435,14440,16072
20220705,1519,14440,14440,14435,14440,30112
20220705,1520,14440,14455,14435,14445,233723
20220705,1530,14460,14460,14460,14460,414469