날짜,시간,시가,고가,저가,종가,거래량
20220706,0901,3345,3360,3340,3355,9710691
20220706,0902,3355,3370,3355,3365,6659335
20220706,0903,3365,3370,3350,3355,5883308
20220706,0904,3350,3355,3330,3340,3277457
20220706,0905,3345,3355,3340,3355,1259011
20220706,0906,3355,3360,3340,3355,2077892
20220706,0907,3360,3365,3355,3360,2277898
20220706,0908,3360,3360,3350,3360,1949978
20220706,0909,3360,3365,3355,3360,1153164
20220706,0910,3360,3370,3355,3360,2187385
20220706,0911,3360,3375,3355,3370,3189047
20220706,0912,3370,3375,3365,3370,1097917
20220706,0913,3370,3370,3360,3365,2385783
20220706,0914,3365,3375,3355,3375,2318010
20220706,0915,3370,3375,3365,3375,2880887
20220706,0916,3375,3380,3370,3370,4169150
20220706,0917,3370,3375,3365,3370,735268
20220706,0918,3370,3375,3365,3370,769213
20220706,0919,3370,3375,3365,3370,333527
20220706,0920,3370,3375,3360,3360,1556654
20220706,0921,3360,3370,3360,3365,401238
20220706,0922,3360,3365,3355,3355,2398825
20220706,0923,3355,3370,3355,3370,960545
20220706,0924,3365,3375,3365,3370,1053421
20220706,0925,3370,3380,3370,3380,2677934
20220706,0926,3375,3385,3375,3375,1930427
20220706,0927,3375,3380,3370,3375,551714
20220706,0928,3375,3375,3365,3370,723306
20220706,0929,3370,3375,3365,3370,748801
20220706,0930,3375,3375,3365,3370,713030
20220706,0931,3370,3375,3365,3365,181291
20220706,0932,3370,3370,3360,3365,1863777
20220706,0933,3365,3370,3365,3370,1122849
20220706,0934,3370,3380,3370,3375,978772
20220706,0935,3375,3375,3370,3370,821200
20220706,0936,3370,3375,3365,3370,300982
20220706,0937,3375,3380,3370,3380,686210
20220706,0938,3380,3380,3375,3380,921734
20220706,0939,3380,3385,3380,3380,421885
20220706,0940,3380,3385,3375,3380,708573
20220706,0941,3380,3385,3375,3385,305053
20220706,0942,3385,3390,3375,3380,1490937
20220706,0943,3380,3385,3370,3375,678380
20220706,0944,3375,3375,3365,3365,731209
20220706,0945,3370,3370,3350,3355,3234048
20220706,0946,3350,3355,3340,3350,2976574
20220706,0947,3350,3350,3335,3335,1573447
20220706,0948,3340,3345,3335,3335,2440074
20220706,0949,3335,3345,3330,3340,1847011
20220706,0950,3335,3345,3335,3340,2064368
20220706,0951,3340,3345,3335,3340,2525014
20220706,0952,3340,3345,3335,3340,938731
20220706,0953,3340,3340,3330,3335,2037750
20220706,0954,3330,3335,3325,3330,1781024
20220706,0955,3330,3340,3330,3335,508439
20220706,0956,3335,3340,3330,3335,860659
20220706,0957,3335,3335,3330,3335,918958
20220706,0958,3335,3335,3325,3330,783401
20220706,0959,3330,3330,3325,3330,397531
20220706,1000,3330,3335,3325,3330,401331
20220706,1001,3330,3340,3325,3335,1188095
20220706,1002,3335,3340,3330,3335,340855
20220706,1003,3340,3340,3335,3340,261234
20220706,1004,3335,3340,3335,3335,1381974
20220706,1005,3335,3335,3330,3330,163788
20220706,1006,3330,3335,3325,3330,994558
20220706,1007,3330,3335,3325,3330,285625
20220706,1008,3335,3340,3335,3335,855403
20220706,1009,3335,3335,3325,3330,965391
20220706,1010,3330,3330,3320,3320,2091981
20220706,1011,3320,3325,3320,3320,338985
20220706,1012,3320,3325,3315,3315,879610
20220706,1013,3315,3325,3315,3320,1427806
20220706,1014,3320,3325,3320,3325,382994
20220706,1015,3325,3325,3320,3320,1080908
20220706,1016,3325,3335,3325,3335,346430
20220706,1017,3335,3335,3325,3330,988877
20220706,1018,3330,3330,3325,3325,276460
20220706,1019,3330,3335,3325,3330,379628
20220706,1020,3330,3335,3330,3335,81599
20220706,1021,3330,3335,3325,3325,536339
20220706,1022,3330,3330,3320,3325,715622
20220706,1023,3325,3335,3325,3330,1073711
20220706,1024,3330,3335,3330,3335,119624
20220706,1025,3335,3335,3330,3330,514715
20220706,1026,3335,3340,3335,3340,184617
20220706,1027,3335,3340,3335,3340,455347
20220706,1028,3340,3345,3335,3345,542197
20220706,1029,3340,3350,3340,3350,658679
20220706,1030,3345,3350,3340,3345,761035
20220706,1031,3345,3350,3340,3340,2725726
20220706,1032,3340,3345,3335,3340,527996
20220706,1033,3340,3345,3335,3340,424629
20220706,1034,3340,3345,3335,3335,687902
20220706,1035,3335,3345,3335,3340,501435
20220706,1036,3340,3345,3340,3340,728231
20220706,1037,3340,3340,3330,3335,566848
20220706,1038,3335,3345,3335,3340,310032
20220706,1039,3345,3350,3340,3345,668466
20220706,1040,3345,3355,3345,3355,1138023
20220706,1041,3355,3355,3345,3355,913293
20220706,1042,3350,3355,3350,3350,739559
20220706,1043,3355,3360,3350,3355,817905
20220706,1044,3355,3365,3355,3360,2150547
20220706,1045,3360,3360,3355,3360,342514
20220706,1046,3360,3365,3350,3350,896838
20220706,1047,3350,3355,3350,3350,409077
20220706,1048,3350,3360,3350,3360,1617132
20220706,1049,3365,3370,3355,3370,3237071
20220706,1050,3365,3370,3365,3365,266576
20220706,1051,3370,3375,3360,3365,3656596
20220706,1052,3360,3360,3355,3355,1567126
20220706,1053,3355,3360,3350,3355,2215168
20220706,1054,3355,3355,3350,3350,571616
20220706,1055,3355,3355,3350,3355,418699
20220706,1056,3350,3355,3350,3350,2498706
20220706,1057,3350,3355,3350,3355,386038
20220706,1058,3355,3360,3355,3360,649098
20220706,1059,3360,3365,3360,3360,287623
20220706,1100,3360,3360,3355,3360,364050
20220706,1101,3355,3355,3350,3350,86532
20220706,1102,3350,3355,3345,3345,678420
20220706,1103,3345,3350,3345,3350,113934
20220706,1104,3350,3350,3345,3345,902687
20220706,1105,3345,3350,3345,3350,366379
20220706,1106,3350,3350,3345,3350,48417
20220706,1107,3345,3355,3345,3350,292250
20220706,1108,3350,3350,3345,3350,265120
20220706,1109,3350,3360,3350,3360,397205
20220706,1110,3355,3355,3350,3350,566262
20220706,1111,3355,3355,3350,3350,423346
20220706,1112,3345,3355,3345,3350,201437
20220706,1113,3350,3355,3345,3350,224675
20220706,1114,3350,3355,3345,3350,294727
20220706,1115,3350,3350,3350,3350,198642
20220706,1116,3350,3350,3350,3350,177291
20220706,1117,3350,3355,3350,3355,280082
20220706,1118,3355,3360,3355,3360,114731
20220706,1119,3360,3365,3355,3365,1060895
20220706,1120,3365,3365,3360,3360,149915
20220706,1121,3360,3365,3355,3355,283997
20220706,1122,3355,3360,3350,3355,153752
20220706,1123,3355,3360,3350,3355,383639
20220706,1124,3355,3365,3355,3365,1514686
20220706,1125,3365,3365,3355,3355,524518
20220706,1126,3355,3355,3350,3355,819028
20220706,1127,3355,3360,3350,3355,118167
20220706,1128,3355,3355,3350,3350,65723
20220706,1129,3350,3350,3345,3350,410603
20220706,1130,3345,3350,3345,3345,19724
20220706,1131,3345,3350,3340,3345,1258439
20220706,1132,3345,3350,3340,3345,477962
20220706,1133,3345,3350,3340,3345,152435
20220706,1134,3345,3350,3340,3345,75974
20220706,1135,3345,3350,3345,3345,25054
20220706,1136,3345,3350,3345,3350,10834
20220706,1137,3350,3350,3340,3345,251865
20220706,1138,3340,3345,3340,3345,500951
20220706,1139,3345,3350,3345,3345,16260
20220706,1140,3350,3355,3345,3350,630449
20220706,1141,3350,3350,3350,3350,110880
20220706,1142,3350,3355,3350,3355,696078
20220706,1143,3355,3360,3350,3355,531116
20220706,1144,3360,3360,3355,3355,235151
20220706,1145,3355,3355,3350,3355,62662
20220706,1146,3350,3355,3345,3350,723549
20220706,1147,3350,3355,3345,3355,168185
20220706,1148,3355,3360,3355,3360,20792
20220706,1149,3360,3360,3355,3360,807802
20220706,1150,3360,3365,3355,3365,144526
20220706,1151,3360,3365,3360,3360,43697
20220706,1152,3360,3365,3355,3365,310108
20220706,1153,3365,3365,3360,3365,6198
20220706,1154,3360,3365,3360,3365,107548
20220706,1155,3360,3365,3360,3360,2298708
20220706,1156,3360,3365,3355,3360,473684
20220706,1157,3360,3365,3360,3365,461567
20220706,1158,3360,3365,3360,3360,107341
20220706,1159,3360,3360,3355,3355,14993
20220706,1200,3355,3360,3355,3360,59171
20220706,1201,3360,3365,3355,3360,287238
20220706,1202,3360,3365,3360,3360,151907
20220706,1203,3355,3360,3355,3355,6538
20220706,1204,3355,3355,3355,3355,568386
20220706,1205,3355,3360,3350,3355,353452
20220706,1206,3355,3355,3350,3355,63009
20220706,1207,3355,3360,3355,3355,18215
20220706,1208,3355,3360,3350,3350,285773
20220706,1209,3355,3355,3355,3355,130716
20220706,1210,3355,3360,3355,3360,188979
20220706,1211,3360,3360,3355,3355,12830
20220706,1212,3360,3365,3360,3365,78781
20220706,1213,3360,3370,3360,3365,1209758
20220706,1214,3370,3375,3365,3365,1414860
20220706,1215,3365,3370,3365,3370,10146
20220706,1216,3370,3375,3365,3370,1414585
20220706,1217,3370,3375,3365,3370,202038
20220706,1218,3370,3375,3365,3370,273725
20220706,1219,3370,3375,3365,3370,409768
20220706,1220,3375,3375,3365,3365,295954
20220706,1221,3365,3375,3365,3375,299083
20220706,1222,3370,3380,3370,3380,1861289
20220706,1223,3380,3380,3370,3375,518419
20220706,1224,3375,3380,3370,3375,1191759
20220706,1225,3375,3380,3370,3375,160516
20220706,1226,3375,3380,3375,3380,125284
20220706,1227,3380,3385,3375,3385,1914531
20220706,1228,3385,3390,3380,3380,1165242
20220706,1229,3380,3385,3380,3380,863940
20220706,1230,3380,3380,3375,3375,142589
20220706,1231,3380,3385,3375,3385,1492816
20220706,1232,3385,3385,3375,3380,269759
20220706,1233,3380,3385,3375,3380,784411
20220706,1234,3380,3380,3375,3380,321589
20220706,1235,3380,3385,3375,3375,190105
20220706,1236,3380,3385,3380,3380,192604
20220706,1237,3385,3385,3380,3380,14569
20220706,1238,3380,3385,3380,3380,11091
20220706,1239,3380,3385,3375,3380,478109
20220706,1240,3380,3380,3375,3380,299582
20220706,1241,3380,3385,3375,3375,412995
20220706,1242,3375,3380,3375,3375,361373
20220706,1243,3375,3380,3375,3375,67687
20220706,1244,3375,3380,3370,3370,1382495
20220706,1245,3370,3375,3365,3370,728468
20220706,1246,3370,3375,3365,3370,417690
20220706,1247,3375,3375,3365,3370,325036
20220706,1248,3365,3370,3360,3365,458200
20220706,1249,3360,3365,3360,3365,404495
20220706,1250,3360,3365,3360,3360,74857
20220706,1251,3360,3365,3360,3360,71800
20220706,1252,3365,3365,3360,3365,64239
20220706,1253,3365,3365,3360,3360,15605
20220706,1254,3365,3365,3355,3360,867547
20220706,1255,3360,3365,3355,3360,492263
20220706,1256,3360,3365,3355,3360,308216
20220706,1257,3360,3365,3360,3360,13078
20220706,1258,3365,3365,3360,3365,17679
20220706,1259,3360,3365,3355,3360,594433
20220706,1300,3360,3360,3350,3355,1006061
20220706,1301,3355,3360,3355,3360,315369
20220706,1302,3360,3360,3355,3360,592506
20220706,1303,3360,3360,3355,3360,139612
20220706,1304,3355,3360,3355,3360,6316
20220706,1305,3360,3360,3355,3355,416760
20220706,1306,3355,3360,3355,3355,381551
20220706,1307,3355,3355,3350,3355,24326
20220706,1308,3355,3355,3350,3355,313333
20220706,1309,3355,3360,3355,3360,140591
20220706,1310,3355,3360,3355,3360,63648
20220706,1311,3355,3360,3355,3355,61671
20220706,1312,3355,3360,3350,3355,433350
20220706,1313,3355,3360,3355,3360,12365
20220706,1314,3360,3360,3355,3360,430754
20220706,1315,3360,3365,3360,3365,1111823
20220706,1316,3365,3370,3360,3365,295060
20220706,1317,3365,3370,3365,3365,382209
20220706,1318,3365,3370,3365,3365,202278
20220706,1319,3365,3370,3360,3365,275181
20220706,1320,3360,3365,3360,3365,23879
20220706,1321,3365,3365,3360,3360,848735
20220706,1322,3360,3365,3355,3355,100637
20220706,1323,3360,3360,3350,3355,415567
20220706,1324,3355,3360,3355,3355,149129
20220706,1325,3355,3360,3350,3355,311479
20220706,1326,3355,3360,3355,3360,212079
20220706,1327,3360,3360,3360,3360,8294
20220706,1328,3365,3365,3360,3360,6236
20220706,1329,3360,3370,3360,3365,538060
20220706,1330,3370,3370,3365,3370,46921
20220706,1331,3370,3375,3365,3375,660931
20220706,1332,3375,3380,3370,3370,896960
20220706,1333,3375,3380,3370,3375,409248
20220706,1334,3375,3380,3370,3375,184262
20220706,1335,3375,3375,3370,3375,169238
20220706,1336,3380,3380,3375,3375,175905
20220706,1337,3375,3380,3375,3380,23730
20220706,1338,3380,3380,3375,3380,86793
20220706,1339,3380,3380,3370,3375,171878
20220706,1340,3375,3375,3370,3370,120229
20220706,1341,3370,3375,3370,3370,35533
20220706,1342,3375,3375,3370,3370,4164
20220706,1343,3370,3375,3370,3370,36003
20220706,1344,3370,3380,3370,3380,593908
20220706,1345,3380,3380,3370,3370,21413
20220706,1346,3375,3375,3370,3375,196139
20220706,1347,3375,3380,3375,3380,50578
20220706,1348,3375,3380,3375,3380,1775180
20220706,1349,3380,3385,3375,3380,172941
20220706,1350,3380,3380,3375,3380,533391
20220706,1351,3380,3385,3380,3385,97312
20220706,1352,3380,3385,3380,3385,222537
20220706,1353,3385,3385,3380,3385,33187
20220706,1354,3385,3390,3380,3385,1078248
20220706,1355,3385,3390,3385,3385,517181
20220706,1356,3390,3390,3385,3385,30305
20220706,1357,3385,3390,3380,3390,639978
20220706,1358,3385,3390,3385,3390,243447
20220706,1359,3390,3390,3385,3390,30957
20220706,1400,3390,3395,3385,3395,1233287
20220706,1401,3395,3395,3385,3395,335478
20220706,1402,3395,3400,3390,3400,1146783
20220706,1403,3395,3400,3390,3400,595549
20220706,1404,3395,3400,3395,3400,229493
20220706,1405,3400,3405,3395,3405,2353944
20220706,1406,3405,3405,3400,3405,385337
20220706,1407,3405,3405,3395,3400,1002575
20220706,1408,3405,3405,3395,3395,242040
20220706,1409,3400,3400,3395,3395,127126
20220706,1410,3395,3400,3395,3395,267835
20220706,1411,3395,3400,3395,3400,56853
20220706,1412,3400,3400,3390,3390,1471336
20220706,1413,3390,3395,3390,3395,741798
20220706,1414,3395,3400,3390,3395,506232
20220706,1415,3395,3395,3390,3390,52729
20220706,1416,3395,3395,3390,3395,232749
20220706,1417,3395,3395,3390,3395,511931
20220706,1418,3395,3395,3385,3390,1386380
20220706,1419,3385,3390,3385,3385,55825
20220706,1420,3390,3390,3385,3385,1342288
20220706,1421,3385,3390,3385,3390,469063
20220706,1422,3390,3390,3380,3385,432654
20220706,1423,3385,3390,3385,3390,73440
20220706,1424,3390,3390,3385,3390,125403
20220706,1425,3385,3395,3385,3395,957093
20220706,1426,3395,3400,3390,3395,256545
20220706,1427,3395,3400,3390,3400,232357
20220706,1428,3400,3400,3395,3395,48829
20220706,1429,3395,3400,3390,3395,595321
20220706,1430,3395,3395,3390,3395,219938
20220706,1431,3390,3395,3390,3395,220664
20220706,1432,3395,3400,3390,3395,323877
20220706,1433,3395,3400,3390,3395,43744
20220706,1434,3395,3400,3390,3395,432410
20220706,1435,3395,3400,3395,3400,34848
20220706,1436,3400,3405,3395,3400,1296424
20220706,1437,3400,3405,3390,3390,328524
20220706,1438,3395,3395,3390,3395,22985
20220706,1439,3395,3395,3390,3395,180553
20220706,1440,3395,3400,3390,3400,388143
20220706,1441,3395,3395,3390,3395,214778
20220706,1442,3395,3400,3395,3395,108923
20220706,1443,3395,3395,3390,3395,142018
20220706,1444,3395,3395,3385,3390,1296989
20220706,1445,3390,3395,3390,3390,279425
20220706,1446,3395,3395,3390,3390,19926
20220706,1447,3390,3395,3385,3390,223754
20220706,1448,3385,3390,3385,3385,539053
20220706,1449,3385,3390,3385,3385,105299
20220706,1450,3385,3395,3385,3395,287834
20220706,1451,3395,3395,3390,3395,54572
20220706,1452,3395,3400,3390,3400,662169
20220706,1453,3400,3405,3400,3400,935461
20220706,1454,3405,3410,3400,3405,940723
20220706,1455,3405,3415,3405,3415,1435036
20220706,1456,3415,3420,3410,3415,984331
20220706,1457,3415,3425,3415,3425,2100098
20220706,1458,3425,3425,3415,3420,294025
20220706,1459,3420,3420,3410,3415,475716
20220706,1500,3420,3425,3415,3425,2825448
20220706,1501,3420,3430,3420,3430,936875
20220706,1502,3430,3430,3425,3430,1027327
20220706,1503,3425,3435,3425,3430,925421
20220706,1504,3430,3430,3425,3430,212293
20220706,1505,3425,3440,3425,3435,731047
20220706,1506,3435,3440,3435,3440,195503
20220706,1507,3440,3440,3435,3435,562777
20220706,1508,3440,3445,3435,3435,900644
20220706,1509,3435,3435,3430,3430,889248
20220706,1510,3430,3435,3430,3430,1022162
20220706,1511,3430,3435,3425,3430,601022
20220706,1512,3425,3430,3425,3430,116870
20220706,1513,3425,3430,3425,3430,123573
20220706,1514,3430,3430,3420,3425,1786408
20220706,1515,3425,3430,3420,3425,587724
20220706,1516,3425,3430,3420,3425,1348982
20220706,1517,3425,3435,3425,3430,1226313
20220706,1518,3430,3435,3430,3435,810749
20220706,1519,3430,3435,3430,3435,428489
20220706,1520,3430,3435,3430,3430,1901710
20220706,1530,3435,3435,3435,3435,3581238