날짜,시간,시가,고가,저가,종가,거래량
20220707,0901,14020,14050,13970,14025,992694
20220707,0902,14025,14100,14025,14080,834122
20220707,0903,14075,14090,14025,14055,247501
20220707,0904,14055,14105,14045,14055,461141
20220707,0905,14065,14075,14040,14050,293056
20220707,0906,14050,14075,14020,14020,270378
20220707,0907,14015,14035,13990,14000,254040
20220707,0908,14000,14060,13995,14045,195905
20220707,0909,14050,14065,14030,14055,244524
20220707,0910,14055,14095,14050,14095,342803
20220707,0911,14095,14120,14075,14105,650790
20220707,0912,14105,14120,14070,14085,280482
20220707,0913,14085,14105,14070,14095,240127
20220707,0914,14095,14105,14080,14105,213708
20220707,0915,14105,14120,14095,14110,350047
20220707,0916,14110,14120,14085,14090,87034
20220707,0917,14090,14090,14065,14085,146624
20220707,0918,14085,14110,14085,14100,188671
20220707,0919,14100,14120,14090,14095,227575
20220707,0920,14095,14115,14080,14110,106148
20220707,0921,14110,14140,14110,14135,267760
20220707,0922,14135,14160,14130,14145,401477
20220707,0923,14150,14175,14135,14170,207682
20220707,0924,14170,14190,14165,14185,380440
20220707,0925,14180,14200,14180,14185,253671
20220707,0926,14185,14200,14180,14195,375798
20220707,0927,14190,14210,14185,14190,338843
20220707,0928,14195,14225,14195,14215,325764
20220707,0929,14215,14220,14195,14200,134147
20220707,0930,14200,14215,14195,14205,148779
20220707,0931,14205,14225,14200,14200,209913
20220707,0932,14200,14215,14195,14205,204404
20220707,0933,14210,14230,14210,14225,185046
20220707,0934,14225,14225,14215,14215,172752
20220707,0935,14215,14215,14185,14190,162772
20220707,0936,14190,14220,14185,14215,126381
20220707,0937,14220,14225,14200,14215,85509
20220707,0938,14215,14225,14210,14215,111107
20220707,0939,14225,14225,14210,14210,121003
20220707,0940,14215,14245,14210,14245,318611
20220707,0941,14245,14265,14240,14260,210411
20220707,0942,14260,14275,14255,14260,123234
20220707,0943,14265,14275,14260,14265,129759
20220707,0944,14260,14280,14250,14275,84476
20220707,0945,14270,14280,14260,14275,176326
20220707,0946,14275,14280,14260,14265,222476
20220707,0947,14265,14280,14265,14275,51486
20220707,0948,14275,14280,14260,14260,80029
20220707,0949,14260,14270,14250,14255,101664
20220707,0950,14255,14260,14240,14240,154367
20220707,0951,14240,14255,14225,14230,180408
20220707,0952,14230,14250,14225,14245,53446
20220707,0953,14245,14250,14235,14250,184514
20220707,0954,14245,14260,14235,14250,81213
20220707,0955,14250,14255,14240,14255,21279
20220707,0956,14255,14255,14240,14240,53193
20220707,0957,14240,14245,14230,14235,68139
20220707,0958,14230,14235,14210,14220,111487
20220707,0959,14220,14235,14220,14225,81690
20220707,1000,14225,14230,14210,14215,95458
20220707,1001,14220,14225,14180,14185,280855
20220707,1002,14180,14215,14175,14210,170137
20220707,1003,14215,14220,14190,14200,185607
20220707,1004,14200,14200,14180,14200,147512
20220707,1005,14200,14205,14185,14200,107315
20220707,1006,14195,14225,14195,14225,130483
20220707,1007,14225,14235,14210,14220,150625
20220707,1008,14220,14245,14215,14240,124227
20220707,1009,14235,14240,14220,14220,47733
20220707,1010,14225,14235,14210,14220,30714
20220707,1011,14225,14230,14210,14215,11491
20220707,1012,14210,14210,14180,14185,80646
20220707,1013,14180,14185,14155,14160,364481
20220707,1014,14160,14175,14160,14160,75792
20220707,1015,14160,14185,14155,14175,187022
20220707,1016,14175,14185,14170,14170,58473
20220707,1017,14170,14190,14170,14185,25270
20220707,1018,14185,14195,14175,14175,55832
20220707,1019,14180,14180,14155,14165,91581
20220707,1020,14170,14180,14160,14160,48961
20220707,1021,14165,14170,14145,14155,113652
20220707,1022,14155,14175,14145,14165,86493
20220707,1023,14165,14180,14165,14170,121242
20220707,1024,14175,14180,14160,14175,86899
20220707,1025,14180,14190,14175,14190,210699
20220707,1026,14190,14205,14190,14195,156936
20220707,1027,14195,14215,14190,14215,56362
20220707,1028,14220,14220,14205,14205,37052
20220707,1029,14205,14215,14200,14210,26652
20220707,1030,14205,14210,14185,14200,31835
20220707,1031,14195,14215,14185,14195,33478
20220707,1032,14195,14195,14180,14185,53264
20220707,1033,14185,14215,14180,14215,32264
20220707,1034,14210,14235,14205,14230,211080
20220707,1035,14230,14230,14215,14220,130485
20220707,1036,14220,14235,14215,14225,29509
20220707,1037,14220,14225,14200,14220,75006
20220707,1038,14220,14225,14200,14205,26013
20220707,1039,14200,14205,14190,14205,82394
20220707,1040,14200,14205,14185,14190,35216
20220707,1041,14185,14185,14160,14170,125902
20220707,1042,14170,14180,14165,14175,38424
20220707,1043,14175,14185,14165,14180,72649
20220707,1044,14175,14195,14175,14190,52525
20220707,1045,14190,14200,14180,14190,80600
20220707,1046,14190,14190,14165,14165,50226
20220707,1047,14165,14165,14140,14160,165413
20220707,1048,14160,14165,14150,14150,48392
20220707,1049,14150,14170,14140,14170,66354
20220707,1050,14170,14180,14160,14175,87384
20220707,1051,14175,14190,14170,14190,225251
20220707,1052,14190,14195,14180,14190,19026
20220707,1053,14195,14200,14190,14195,69853
20220707,1054,14195,14215,14195,14210,69485
20220707,1055,14205,14225,14205,14220,105677
20220707,1056,14220,14220,14210,14215,44879
20220707,1057,14220,14230,14220,14230,103132
20220707,1058,14230,14235,14220,14220,116569
20220707,1059,14215,14230,14210,14230,56109
20220707,1100,14230,14245,14225,14240,72327
20220707,1101,14240,14255,14240,14250,140636
20220707,1102,14255,14260,14250,14250,56112
20220707,1103,14255,14270,14255,14265,91296
20220707,1104,14270,14275,14265,14265,31791
20220707,1105,14270,14275,14265,14270,32883
20220707,1106,14270,14275,14265,14265,33568
20220707,1107,14265,14275,14260,14260,32172
20220707,1108,14260,14265,14260,14265,25902
20220707,1109,14265,14300,14265,14295,407522
20220707,1110,14290,14300,14290,14290,120399
20220707,1111,14295,14300,14285,14290,38068
20220707,1112,14290,14295,14280,14285,41268
20220707,1113,14285,14290,14270,14275,45817
20220707,1114,14275,14290,14270,14285,42554
20220707,1115,14285,14290,14280,14290,22552
20220707,1116,14295,14315,14290,14310,106836
20220707,1117,14310,14330,14310,14320,119766
20220707,1118,14320,14345,14320,14345,126770
20220707,1119,14345,14355,14340,14350,185432
20220707,1120,14345,14355,14335,14340,212628
20220707,1121,14340,14340,14325,14335,93756
20220707,1122,14335,14340,14330,14335,75899
20220707,1123,14335,14345,14330,14340,60330
20220707,1124,14340,14350,14340,14345,10765
20220707,1125,14345,14350,14330,14330,26907
20220707,1126,14335,14340,14330,14335,37062
20220707,1127,14330,14340,14330,14330,25215
20220707,1128,14340,14345,14335,14340,81272
20220707,1129,14340,14355,14340,14350,52116
20220707,1130,14345,14355,14340,14350,17015
20220707,1131,14350,14355,14340,14355,60649
20220707,1132,14355,14365,14350,14355,90680
20220707,1133,14350,14350,14335,14340,39787
20220707,1134,14345,14355,14345,14350,27488
20220707,1135,14350,14360,14350,14355,10796
20220707,1136,14360,14365,14350,14355,125674
20220707,1137,14355,14370,14355,14365,87120
20220707,1138,14370,14375,14360,14375,25242
20220707,1139,14375,14375,14365,14365,13394
20220707,1140,14365,14380,14360,14375,95623
20220707,1141,14375,14380,14365,14370,81062
20220707,1142,14370,14390,14370,14390,81908
20220707,1143,14390,14400,14385,14390,117205
20220707,1144,14395,14395,14380,14385,32523
20220707,1145,14385,14405,14385,14390,149451
20220707,1146,14390,14405,14390,14400,35080
20220707,1147,14395,14405,14395,14400,50003
20220707,1148,14400,14405,14390,14390,56688
20220707,1149,14385,14400,14380,14395,34604
20220707,1150,14390,14395,14380,14385,43236
20220707,1151,14385,14390,14370,14370,92579
20220707,1152,14370,14380,14365,14370,150460
20220707,1153,14370,14380,14370,14370,88512
20220707,1154,14375,14375,14365,14365,52186
20220707,1155,14365,14375,14365,14365,110608
20220707,1156,14360,14365,14355,14360,138878
20220707,1157,14370,14370,14355,14360,23883
20220707,1158,14360,14375,14355,14370,27897
20220707,1159,14370,14380,14370,14380,51114
20220707,1200,14380,14390,14375,14390,121339
20220707,1201,14390,14395,14380,14390,51932
20220707,1202,14385,14390,14375,14380,29602
20220707,1203,14375,14380,14365,14370,38867
20220707,1204,14370,14380,14370,14380,69986
20220707,1205,14375,14380,14360,14370,27777
20220707,1206,14365,14375,14360,14375,11254
20220707,1207,14370,14375,14360,14360,19803
20220707,1208,14360,14365,14355,14365,31039
20220707,1209,14365,14365,14360,14365,13524
20220707,1210,14365,14370,14355,14370,35422
20220707,1211,14370,14375,14365,14365,18269
20220707,1212,14365,14365,14350,14350,32699
20220707,1213,14355,14365,14355,14360,29027
20220707,1214,14360,14380,14355,14380,28247
20220707,1215,14380,14380,14370,14380,49372
20220707,1216,14375,14385,14370,14370,33136
20220707,1217,14370,14380,14370,14370,8347
20220707,1218,14375,14385,14370,14380,44385
20220707,1219,14380,14395,14370,14395,128340
20220707,1220,14395,14405,14390,14400,115260
20220707,1221,14405,14410,14390,14395,89481
20220707,1222,14395,14400,14390,14395,21409
20220707,1223,14395,14395,14385,14385,33491
20220707,1224,14385,14395,14385,14395,22994
20220707,1225,14395,14395,14390,14390,13132
20220707,1226,14390,14390,14385,14390,25415
20220707,1227,14395,14410,14395,14405,65116
20220707,1228,14405,14405,14390,14395,107184
20220707,1229,14395,14410,14395,14400,36184
20220707,1230,14395,14400,14385,14390,44865
20220707,1231,14390,14400,14385,14395,39778
20220707,1232,14390,14395,14380,14380,47687
20220707,1233,14380,14380,14370,14380,29797
20220707,1234,14375,14380,14365,14370,15597
20220707,1235,14370,14385,14370,14380,83220
20220707,1236,14380,14385,14375,14375,107772
20220707,1237,14375,14375,14370,14370,52015
20220707,1238,14370,14375,14365,14370,28515
20220707,1239,14370,14370,14360,14365,91884
20220707,1240,14365,14375,14365,14375,38584
20220707,1241,14375,14380,14370,14375,72570
20220707,1242,14375,14380,14375,14380,4910
20220707,1243,14380,14420,14380,14410,144262
20220707,1244,14410,14415,14400,14410,34115
20220707,1245,14405,14405,14395,14405,22678
20220707,1246,14405,14420,14400,14420,70753
20220707,1247,14425,14425,14400,14400,96862
20220707,1248,14400,14400,14380,14380,40460
20220707,1249,14380,14385,14375,14385,8271
20220707,1250,14385,14390,14380,14385,36976
20220707,1251,14385,14390,14380,14380,72686
20220707,1252,14380,14390,14370,14385,70686
20220707,1253,14385,14395,14375,14380,20390
20220707,1254,14375,14385,14375,14380,11556
20220707,1255,14380,14390,14380,14390,9674
20220707,1256,14390,14395,14390,14390,30485
20220707,1257,14395,14395,14385,14390,26524
20220707,1258,14390,14390,14380,14385,27905
20220707,1259,14385,14385,14370,14380,65022
20220707,1300,14375,14380,14365,14370,50446
20220707,1301,14370,14380,14365,14380,12343
20220707,1302,14385,14390,14380,14380,18623
20220707,1303,14385,14405,14385,14405,92962
20220707,1304,14405,14405,14400,14405,29895
20220707,1305,14410,14410,14400,14405,17485
20220707,1306,14405,14420,14405,14410,73638
20220707,1307,14415,14415,14405,14405,17404
20220707,1308,14410,14410,14405,14405,12178
20220707,1309,14405,14405,14400,14405,15948
20220707,1310,14405,14415,14405,14410,31056
20220707,1311,14410,14430,14410,14425,150268
20220707,1312,14420,14435,14420,14425,46289
20220707,1313,14420,14445,14420,14445,67780
20220707,1314,14445,14450,14440,14440,81181
20220707,1315,14445,14445,14430,14435,83405
20220707,1316,14430,14435,14425,14425,49463
20220707,1317,14430,14430,14415,14425,26808
20220707,1318,14420,14430,14420,14430,20438
20220707,1319,14430,14435,14425,14430,73974
20220707,1320,14430,14430,14425,14425,12592
20220707,1321,14425,14430,14425,14425,26972
20220707,1322,14430,14430,14420,14425,60370
20220707,1323,14425,14445,14420,14445,66833
20220707,1324,14440,14450,14435,14445,50331
20220707,1325,14445,14455,14440,14450,184314
20220707,1326,14450,14460,14450,14455,79903
20220707,1327,14450,14455,14440,14450,139952
20220707,1328,14450,14455,14440,14440,92845
20220707,1329,14435,14445,14435,14445,4563
20220707,1330,14445,14450,14435,14440,82294
20220707,1331,14445,14445,14435,14435,33385
20220707,1332,14440,14440,14430,14430,85096
20220707,1333,14430,14435,14425,14435,23142
20220707,1334,14430,14440,14430,14440,10041
20220707,1335,14435,14440,14435,14440,4792
20220707,1336,14440,14450,14440,14440,52706
20220707,1337,14440,14440,14430,14435,38539
20220707,1338,14435,14440,14430,14435,6018
20220707,1339,14440,14440,14435,14435,19317
20220707,1340,14435,14440,14430,14435,18483
20220707,1341,14435,14435,14430,14435,9482
20220707,1342,14435,14435,14430,14430,6886
20220707,1343,14430,14430,14415,14420,52784
20220707,1344,14420,14430,14420,14425,36898
20220707,1345,14425,14425,14410,14425,48387
20220707,1346,14420,14435,14415,14425,75549
20220707,1347,14435,14445,14430,14440,37727
20220707,1348,14445,14455,14445,14445,114794
20220707,1349,14445,14445,14440,14440,23614
20220707,1350,14440,14455,14440,14450,60958
20220707,1351,14455,14470,14450,14465,62279
20220707,1352,14470,14475,14465,14465,87448
20220707,1353,14465,14480,14465,14475,52112
20220707,1354,14480,14480,14475,14480,166905
20220707,1355,14480,14485,14475,14485,133921
20220707,1356,14485,14490,14470,14485,50915
20220707,1357,14485,14490,14475,14475,110423
20220707,1358,14475,14485,14475,14485,12100
20220707,1359,14485,14495,14480,14490,118907
20220707,1400,14490,14495,14485,14490,134965
20220707,1401,14495,14495,14480,14480,74995
20220707,1402,14480,14490,14480,14480,77261
20220707,1403,14480,14485,14470,14470,53961
20220707,1404,14470,14480,14465,14480,52976
20220707,1405,14475,14495,14475,14480,86690
20220707,1406,14480,14485,14470,14485,73502
20220707,1407,14480,14485,14470,14485,44878
20220707,1408,14480,14500,14480,14500,111284
20220707,1409,14495,14500,14480,14495,69725
20220707,1410,14490,14495,14485,14490,14695
20220707,1411,14490,14500,14480,14495,79735
20220707,1412,14495,14495,14490,14490,61307
20220707,1413,14495,14510,14490,14505,239202
20220707,1414,14505,14520,14505,14515,82810
20220707,1415,14520,14520,14505,14515,128264
20220707,1416,14515,14520,14510,14520,64323
20220707,1417,14520,14525,14515,14515,41197
20220707,1418,14515,14530,14510,14530,69353
20220707,1419,14530,14530,14515,14520,142825
20220707,1420,14520,14525,14515,14520,46719
20220707,1421,14520,14525,14515,14515,38826
20220707,1422,14515,14520,14515,14515,7883
20220707,1423,14515,14520,14510,14515,40244
20220707,1424,14515,14520,14510,14510,17445
20220707,1425,14515,14520,14515,14520,37109
20220707,1426,14515,14520,14510,14520,62526
20220707,1427,14515,14520,14505,14505,113284
20220707,1428,14505,14515,14500,14500,18944
20220707,1429,14500,14505,14495,14500,20294
20220707,1430,14500,14500,14490,14495,31997
20220707,1431,14495,14500,14485,14485,45639
20220707,1432,14485,14495,14480,14480,88669
20220707,1433,14485,14505,14480,14495,97853
20220707,1434,14495,14500,14490,14490,34424
20220707,1435,14490,14490,14480,14485,58980
20220707,1436,14480,14485,14475,14480,34735
20220707,1437,14480,14480,14470,14475,61599
20220707,1438,14475,14485,14470,14475,55185
20220707,1439,14480,14480,14465,14470,31517
20220707,1440,14470,14480,14465,14475,25242
20220707,1441,14480,14480,14465,14470,23926
20220707,1442,14470,14470,14450,14460,58823
20220707,1443,14455,14460,14445,14450,72729
20220707,1444,14450,14460,14445,14450,30782
20220707,1445,14445,14455,14440,14445,90278
20220707,1446,14445,14455,14440,14440,102417
20220707,1447,14445,14450,14440,14445,62817
20220707,1448,14450,14450,14440,14445,34575
20220707,1449,14445,14445,14435,14440,124748
20220707,1450,14440,14440,14420,14430,89463
20220707,1451,14430,14435,14425,14430,117902
20220707,1452,14425,14430,14415,14425,79548
20220707,1453,14420,14430,14405,14420,150337
20220707,1454,14425,14440,14425,14435,119729
20220707,1455,14435,14440,14425,14435,45973
20220707,1456,14435,14435,14425,14430,27669
20220707,1457,14430,14435,14430,14435,8554
20220707,1458,14430,14440,14430,14440,51633
20220707,1459,14435,14440,14435,14440,16255
20220707,1500,14440,14445,14435,14440,39401
20220707,1501,14440,14440,14415,14420,168960
20220707,1502,14415,14420,14385,14390,206454
20220707,1503,14385,14405,14380,14395,101766
20220707,1504,14395,14400,14390,14400,19997
20220707,1505,14400,14400,14385,14385,71713
20220707,1506,14385,14405,14385,14395,119100
20220707,1507,14395,14400,14385,14400,20832
20220707,1508,14395,14395,14390,14395,37867
20220707,1509,14395,14395,14375,14380,125197
20220707,1510,14380,14390,14380,14390,44759
20220707,1511,14390,14400,14385,14385,49892
20220707,1512,14380,14380,14360,14370,130860
20220707,1513,14370,14370,14350,14350,67947
20220707,1514,14350,14370,14345,14365,92307
20220707,1515,14365,14365,14355,14360,103572
20220707,1516,14360,14375,14350,14370,88370
20220707,1517,14370,14380,14365,14380,115494
20220707,1518,14380,14390,14375,14390,43748
20220707,1519,14390,14395,14380,14395,75037
20220707,1520,14395,14400,14385,14395,134721
20220707,1530,14370,14370,14370,14370,644600