날짜,시간,시가,고가,저가,종가,거래량
20220714,0901,13985,14035,13985,13995,545186
20220714,0902,13995,13995,13955,13985,315720
20220714,0903,13985,14025,13975,14005,237766
20220714,0904,14010,14030,13990,14005,214911
20220714,0905,14010,14030,14000,14020,289437
20220714,0906,14020,14030,14010,14025,107398
20220714,0907,14025,14065,14020,14045,209009
20220714,0908,14050,14100,14050,14085,202635
20220714,0909,14090,14090,14055,14080,152672
20220714,0910,14075,14095,14075,14095,196505
20220714,0911,14100,14120,14070,14085,468843
20220714,0912,14085,14100,14080,14080,106700
20220714,0913,14080,14085,14050,14065,201254
20220714,0914,14065,14075,14050,14060,43040
20220714,0915,14065,14085,14055,14085,66447
20220714,0916,14085,14110,14080,14105,164013
20220714,0917,14105,14125,14095,14120,158529
20220714,0918,14115,14120,14100,14105,124015
20220714,0919,14105,14120,14100,14115,53715
20220714,0920,14110,14120,14100,14115,69036
20220714,0921,14120,14125,14095,14100,123444
20220714,0922,14100,14100,14080,14095,83563
20220714,0923,14095,14115,14090,14105,76943
20220714,0924,14110,14120,14080,14090,73812
20220714,0925,14085,14085,14055,14060,161228
20220714,0926,14060,14060,14050,14060,130685
20220714,0927,14060,14060,14040,14045,168536
20220714,0928,14050,14055,14040,14045,137026
20220714,0929,14045,14085,14035,14065,156164
20220714,0930,14065,14075,14060,14065,94843
20220714,0931,14060,14075,14060,14065,71836
20220714,0932,14065,14100,14065,14095,138320
20220714,0933,14095,14110,14090,14095,103191
20220714,0934,14090,14100,14075,14080,39024
20220714,0935,14075,14075,14050,14055,77229
20220714,0936,14055,14070,14040,14040,145437
20220714,0937,14040,14045,14035,14040,209465
20220714,0938,14045,14045,14015,14020,156568
20220714,0939,14025,14025,14010,14015,135882
20220714,0940,14015,14050,14015,14040,100907
20220714,0941,14040,14065,14040,14065,94383
20220714,0942,14065,14065,14040,14040,64141
20220714,0943,14045,14045,14025,14030,135541
20220714,0944,14025,14025,14005,14005,116653
20220714,0945,14005,14020,13995,14015,209061
20220714,0946,14015,14020,13990,13995,176327
20220714,0947,13990,13990,13975,13985,207084
20220714,0948,13980,13985,13975,13975,117587
20220714,0949,13975,13985,13945,13950,564913
20220714,0950,13950,13960,13930,13940,363803
20220714,0951,13940,13965,13935,13965,186613
20220714,0952,13965,13970,13955,13960,45932
20220714,0953,13960,13985,13955,13985,221931
20220714,0954,13985,14000,13970,13970,157830
20220714,0955,13970,13990,13970,13990,62872
20220714,0956,13990,14000,13980,13980,30331
20220714,0957,13985,14000,13985,13995,45062
20220714,0958,13995,14010,13990,14005,100544
20220714,0959,14005,14015,13995,14000,50506
20220714,1000,14000,14005,13990,13995,53284
20220714,1001,13995,14000,13970,13975,73146
20220714,1002,13970,13980,13965,13970,75810
20220714,1003,13970,13985,13960,13960,95665
20220714,1004,13970,13975,13960,13975,23581
20220714,1005,13975,14005,13970,14000,61738
20220714,1006,14000,14010,13990,14005,35765
20220714,1007,14005,14025,14000,14025,82434
20220714,1008,14025,14025,14000,14000,94795
20220714,1009,14000,14010,14000,14005,18573
20220714,1010,14005,14025,13995,14025,86381
20220714,1011,14020,14055,14020,14045,203334
20220714,1012,14045,14055,14045,14045,97604
20220714,1013,14045,14065,14040,14055,58080
20220714,1014,14055,14055,14035,14035,62783
20220714,1015,14040,14040,14030,14035,87774
20220714,1016,14035,14055,14035,14050,195469
20220714,1017,14055,14065,14050,14055,104560
20220714,1018,14055,14070,14050,14065,83346
20220714,1019,14060,14070,14060,14060,51364
20220714,1020,14065,14070,14055,14070,63289
20220714,1021,14065,14075,14055,14070,102966
20220714,1022,14075,14085,14070,14080,124051
20220714,1023,14085,14095,14085,14090,114825
20220714,1024,14090,14100,14085,14100,78581
20220714,1025,14095,14100,14075,14075,136999
20220714,1026,14075,14075,14070,14070,33623
20220714,1027,14070,14080,14065,14070,29321
20220714,1028,14070,14080,14070,14080,68348
20220714,1029,14085,14085,14070,14070,31560
20220714,1030,14070,14075,14060,14065,30672
20220714,1031,14065,14075,14055,14060,76575
20220714,1032,14060,14075,14060,14075,40087
20220714,1033,14075,14075,14060,14065,32255
20220714,1034,14070,14075,14060,14070,27083
20220714,1035,14070,14095,14065,14080,35575
20220714,1036,14080,14085,14060,14060,26905
20220714,1037,14060,14075,14055,14075,27762
20220714,1038,14070,14095,14070,14090,51072
20220714,1039,14090,14095,14080,14090,45754
20220714,1040,14085,14095,14075,14095,24411
20220714,1041,14095,14095,14065,14070,11976
20220714,1042,14065,14075,14055,14055,81983
20220714,1043,14055,14060,14050,14055,16081
20220714,1044,14055,14070,14055,14065,16374
20220714,1045,14065,14085,14060,14085,17622
20220714,1046,14085,14090,14075,14080,20696
20220714,1047,14080,14125,14080,14115,295179
20220714,1048,14120,14130,14110,14120,94239
20220714,1049,14120,14120,14090,14090,44637
20220714,1050,14095,14100,14085,14090,42330
20220714,1051,14095,14100,14090,14090,18425
20220714,1052,14090,14090,14075,14080,50043
20220714,1053,14075,14075,14060,14060,80562
20220714,1054,14065,14080,14060,14080,8383
20220714,1055,14085,14105,14080,14095,70382
20220714,1056,14095,14110,14095,14105,15941
20220714,1057,14105,14110,14105,14105,35294
20220714,1058,14105,14135,14105,14130,197276
20220714,1059,14130,14140,14125,14140,70529
20220714,1100,14140,14145,14130,14135,147865
20220714,1101,14135,14150,14135,14145,28895
20220714,1102,14140,14145,14130,14135,46359
20220714,1103,14135,14140,14130,14130,101674
20220714,1104,14130,14140,14125,14140,33001
20220714,1105,14145,14150,14145,14150,94638
20220714,1106,14150,14165,14145,14150,84043
20220714,1107,14150,14180,14150,14175,152235
20220714,1108,14175,14185,14175,14180,73812
20220714,1109,14180,14185,14170,14175,146551
20220714,1110,14170,14180,14160,14175,89712
20220714,1111,14175,14180,14160,14165,21618
20220714,1112,14165,14185,14165,14175,45227
20220714,1113,14170,14185,14170,14180,19652
20220714,1114,14180,14185,14170,14170,30808
20220714,1115,14175,14180,14160,14170,17853
20220714,1116,14165,14170,14145,14145,99915
20220714,1117,14150,14155,14140,14155,54316
20220714,1118,14150,14160,14145,14160,32841
20220714,1119,14165,14175,14165,14175,45515
20220714,1120,14170,14170,14160,14160,49561
20220714,1121,14165,14175,14160,14170,84046
20220714,1122,14170,14175,14170,14170,74867
20220714,1123,14175,14175,14155,14160,22436
20220714,1124,14155,14160,14145,14160,42025
20220714,1125,14155,14165,14150,14150,35782
20220714,1126,14145,14150,14125,14130,135694
20220714,1127,14125,14145,14125,14140,33792
20220714,1128,14140,14145,14135,14145,10519
20220714,1129,14145,14145,14125,14125,65555
20220714,1130,14125,14130,14120,14125,28593
20220714,1131,14125,14130,14115,14130,94536
20220714,1132,14135,14150,14130,14150,19535
20220714,1133,14150,14160,14145,14150,16408
20220714,1134,14150,14155,14145,14155,41405
20220714,1135,14150,14155,14135,14140,21383
20220714,1136,14145,14160,14140,14155,16870
20220714,1137,14155,14170,14145,14165,238158
20220714,1138,14165,14165,14160,14160,50195
20220714,1139,14160,14165,14160,14160,20770
20220714,1140,14165,14170,14160,14165,15360
20220714,1141,14160,14165,14150,14155,35119
20220714,1142,14155,14160,14135,14135,141404
20220714,1143,14135,14145,14135,14140,38858
20220714,1144,14145,14155,14140,14150,8322
20220714,1145,14155,14165,14150,14165,36395
20220714,1146,14165,14165,14150,14155,18366
20220714,1147,14155,14170,14155,14165,115007
20220714,1148,14165,14165,14155,14160,15936
20220714,1149,14160,14160,14150,14150,45875
20220714,1150,14150,14150,14145,14145,25142
20220714,1151,14145,14155,14145,14150,24494
20220714,1152,14150,14150,14140,14140,26021
20220714,1153,14140,14155,14135,14155,17578
20220714,1154,14155,14155,14140,14140,7639
20220714,1155,14140,14145,14130,14135,35043
20220714,1156,14135,14145,14135,14145,22067
20220714,1157,14145,14145,14140,14140,8713
20220714,1158,14140,14150,14135,14150,11117
20220714,1159,14150,14150,14135,14135,19859
20220714,1200,14140,14150,14135,14150,14762
20220714,1201,14150,14170,14150,14160,84541
20220714,1202,14160,14165,14155,14155,17636
20220714,1203,14155,14165,14155,14165,28763
20220714,1204,14165,14190,14165,14185,114843
20220714,1205,14185,14195,14185,14195,33437
20220714,1206,14195,14200,14195,14195,16382
20220714,1207,14195,14200,14185,14195,48182
20220714,1208,14195,14200,14195,14200,19549
20220714,1209,14195,14210,14195,14200,68672
20220714,1210,14200,14205,14190,14195,50593
20220714,1211,14195,14205,14195,14205,26803
20220714,1212,14205,14210,14200,14200,36955
20220714,1213,14200,14205,14190,14195,71842
20220714,1214,14195,14205,14195,14200,14878
20220714,1215,14200,14210,14200,14210,36659
20220714,1216,14210,14210,14190,14195,43256
20220714,1217,14200,14200,14190,14195,26807
20220714,1218,14195,14200,14195,14200,35137
20220714,1219,14200,14210,14195,14205,13837
20220714,1220,14210,14215,14200,14205,48558
20220714,1221,14205,14225,14205,14220,51036
20220714,1222,14225,14225,14215,14220,101039
20220714,1223,14225,14230,14220,14230,54232
20220714,1224,14230,14230,14220,14225,34007
20220714,1225,14225,14225,14215,14220,23515
20220714,1226,14220,14225,14220,14220,43901
20220714,1227,14220,14225,14210,14220,18290
20220714,1228,14225,14235,14220,14235,93356
20220714,1229,14230,14240,14230,14240,73580
20220714,1230,14235,14240,14235,14240,39993
20220714,1231,14240,14245,14225,14230,38011
20220714,1232,14230,14235,14225,14230,16152
20220714,1233,14230,14235,14220,14235,123677
20220714,1234,14235,14240,14230,14235,69275
20220714,1235,14235,14240,14230,14240,60747
20220714,1236,14240,14250,14240,14245,151737
20220714,1237,14250,14250,14240,14245,10934
20220714,1238,14245,14255,14240,14255,25253
20220714,1239,14255,14255,14235,14235,65190
20220714,1240,14235,14240,14230,14230,25026
20220714,1241,14230,14230,14215,14215,34126
20220714,1242,14215,14225,14215,14220,24421
20220714,1243,14225,14235,14220,14235,25185
20220714,1244,14240,14250,14235,14240,42080
20220714,1245,14245,14245,14235,14235,21030
20220714,1246,14240,14245,14235,14240,61085
20220714,1247,14240,14240,14230,14230,18324
20220714,1248,14225,14225,14210,14215,65273
20220714,1249,14215,14220,14210,14215,17975
20220714,1250,14220,14220,14210,14215,8473
20220714,1251,14215,14225,14210,14225,6487
20220714,1252,14225,14225,14220,14225,5451
20220714,1253,14225,14230,14220,14220,9364
20220714,1254,14220,14230,14220,14220,21065
20220714,1255,14220,14220,14210,14215,14960
20220714,1256,14215,14220,14195,14200,72292
20220714,1257,14195,14210,14195,14205,22320
20220714,1258,14205,14210,14200,14210,13622
20220714,1259,14210,14215,14200,14200,12143
20220714,1300,14200,14200,14180,14185,48621
20220714,1301,14190,14200,14190,14195,12832
20220714,1302,14195,14205,14195,14200,36436
20220714,1303,14200,14200,14190,14190,64283
20220714,1304,14195,14205,14190,14200,7607
20220714,1305,14205,14215,14205,14215,16524
20220714,1306,14215,14215,14205,14210,9316
20220714,1307,14210,14210,14200,14205,41971
20220714,1308,14205,14205,14195,14195,7792
20220714,1309,14195,14205,14195,14200,12653
20220714,1310,14200,14205,14190,14200,13176
20220714,1311,14200,14210,14195,14210,9779
20220714,1312,14205,14210,14200,14210,15964
20220714,1313,14215,14215,14200,14200,15479
20220714,1314,14205,14205,14180,14180,122678
20220714,1315,14180,14180,14165,14170,100853
20220714,1316,14165,14180,14165,14175,145836
20220714,1317,14175,14190,14175,14190,27276
20220714,1318,14190,14215,14190,14210,148268
20220714,1319,14210,14215,14200,14205,20806
20220714,1320,14205,14210,14200,14205,1156
20220714,1321,14205,14205,14195,14195,75795
20220714,1322,14195,14205,14195,14205,6753
20220714,1323,14195,14200,14190,14190,8127
20220714,1324,14195,14200,14195,14200,7698
20220714,1325,14200,14215,14195,14215,138503
20220714,1326,14210,14230,14210,14225,184563
20220714,1327,14230,14230,14215,14220,52937
20220714,1328,14220,14230,14220,14225,39602
20220714,1329,14220,14225,14220,14220,1575
20220714,1330,14220,14245,14220,14240,74869
20220714,1331,14240,14240,14230,14230,7468
20220714,1332,14235,14235,14230,14235,19084
20220714,1333,14230,14230,14220,14230,25576
20220714,1334,14230,14240,14220,14235,35024
20220714,1335,14235,14235,14225,14235,8708
20220714,1336,14235,14265,14235,14260,292476
20220714,1337,14260,14260,14245,14255,93685
20220714,1338,14255,14275,14255,14270,208797
20220714,1339,14270,14295,14270,14295,115126
20220714,1340,14295,14295,14285,14290,146792
20220714,1341,14290,14300,14285,14290,27573
20220714,1342,14290,14290,14280,14285,100477
20220714,1343,14280,14285,14270,14280,75051
20220714,1344,14280,14285,14275,14285,4943
20220714,1345,14280,14305,14280,14300,185991
20220714,1346,14305,14315,14300,14310,128996
20220714,1347,14305,14310,14290,14300,46967
20220714,1348,14300,14305,14290,14300,28820
20220714,1349,14300,14310,14295,14305,31078
20220714,1350,14305,14305,14300,14300,66257
20220714,1351,14305,14325,14305,14310,81856
20220714,1352,14310,14310,14295,14300,17087
20220714,1353,14300,14300,14285,14290,99937
20220714,1354,14290,14295,14285,14295,17653
20220714,1355,14290,14300,14290,14300,31253
20220714,1356,14295,14305,14295,14300,45236
20220714,1357,14300,14305,14290,14295,30402
20220714,1358,14295,14295,14280,14280,36280
20220714,1359,14285,14290,14280,14285,21126
20220714,1400,14285,14290,14280,14285,28544
20220714,1401,14285,14315,14285,14315,133277
20220714,1402,14315,14320,14295,14305,38353
20220714,1403,14305,14305,14280,14280,190184
20220714,1404,14280,14305,14280,14300,64319
20220714,1405,14300,14305,14290,14300,46776
20220714,1406,14305,14315,14300,14310,55538
20220714,1407,14300,14320,14300,14315,130175
20220714,1408,14315,14325,14305,14315,82229
20220714,1409,14310,14315,14300,14300,20589
20220714,1410,14295,14305,14290,14300,34593
20220714,1411,14300,14315,14295,14315,58108
20220714,1412,14315,14320,14310,14310,23941
20220714,1413,14310,14315,14305,14310,13270
20220714,1414,14310,14315,14300,14300,9144
20220714,1415,14300,14310,14285,14290,105006
20220714,1416,14295,14300,14285,14300,22314
20220714,1417,14300,14300,14290,14300,35510
20220714,1418,14295,14300,14275,14280,95661
20220714,1419,14280,14290,14260,14285,147593
20220714,1420,14285,14290,14265,14270,13339
20220714,1421,14265,14270,14245,14260,73165
20220714,1422,14260,14260,14235,14250,133692
20220714,1423,14250,14255,14230,14230,136970
20220714,1424,14230,14255,14225,14255,98455
20220714,1425,14250,14255,14240,14255,47585
20220714,1426,14260,14265,14250,14255,16069
20220714,1427,14255,14265,14245,14265,10677
20220714,1428,14265,14265,14255,14260,42741
20220714,1429,14265,14275,14265,14270,15890
20220714,1430,14270,14280,14270,14270,51233
20220714,1431,14270,14270,14255,14265,15126
20220714,1432,14270,14270,14255,14255,15675
20220714,1433,14255,14255,14240,14245,59640
20220714,1434,14250,14265,14250,14265,31719
20220714,1435,14265,14280,14265,14270,21792
20220714,1436,14270,14270,14260,14265,21877
20220714,1437,14260,14260,14240,14245,53754
20220714,1438,14245,14250,14230,14235,50064
20220714,1439,14235,14245,14215,14240,73955
20220714,1440,14240,14240,14210,14220,68198
20220714,1441,14215,14225,14200,14215,64899
20220714,1442,14220,14220,14210,14220,4088
20220714,1443,14215,14220,14180,14185,213754
20220714,1444,14190,14195,14180,14190,82817
20220714,1445,14190,14190,14160,14175,87089
20220714,1446,14170,14180,14165,14170,144241
20220714,1447,14170,14170,14150,14155,52871
20220714,1448,14155,14165,14150,14155,18103
20220714,1449,14160,14160,14140,14155,166815
20220714,1450,14150,14160,14140,14155,100932
20220714,1451,14160,14160,14150,14155,30291
20220714,1452,14155,14160,14135,14140,61707
20220714,1453,14135,14135,14110,14130,184708
20220714,1454,14135,14140,14125,14130,60390
20220714,1455,14130,14130,14100,14105,87008
20220714,1456,14110,14120,14105,14115,50088
20220714,1457,14120,14140,14110,14140,62299
20220714,1458,14135,14155,14125,14140,135185
20220714,1459,14140,14145,14130,14130,56075
20220714,1500,14130,14140,14125,14125,100669
20220714,1501,14125,14130,14100,14100,81223
20220714,1502,14095,14100,14085,14095,68813
20220714,1503,14095,14100,14070,14080,164347
20220714,1504,14085,14090,14075,14085,71875
20220714,1505,14090,14100,14085,14095,146543
20220714,1506,14100,14110,14085,14105,234925
20220714,1507,14105,14125,14100,14115,105700
20220714,1508,14115,14120,14105,14110,62007
20220714,1509,14110,14125,14105,14125,107665
20220714,1510,14125,14135,14120,14130,74022
20220714,1511,14130,14145,14125,14135,91528
20220714,1512,14130,14150,14130,14145,50298
20220714,1513,14140,14145,14135,14135,91935
20220714,1514,14135,14150,14135,14140,66874
20220714,1515,14140,14145,14135,14140,39635
20220714,1516,14140,14145,14125,14130,17877
20220714,1517,14130,14135,14130,14135,40061
20220714,1518,14140,14150,14140,14150,105691
20220714,1519,14150,14155,14150,14150,89592
20220714,1520,14155,14160,14150,14155,82759
20220714,1530,14105,14105,14105,14105,393422