날짜,시간,시가,고가,저가,종가,거래량
20220707,0901,3380,3395,3375,3380,3559770
20220707,0902,3380,3380,3360,3365,8394389
20220707,0903,3365,3380,3365,3370,1419442
20220707,0904,3375,3375,3360,3375,1796514
20220707,0905,3375,3380,3365,3370,1507580
20220707,0906,3375,3385,3365,3385,3029470
20220707,0907,3380,3390,3375,3390,923340
20220707,0908,3390,3390,3370,3370,1922636
20220707,0909,3375,3380,3370,3375,1990046
20220707,0910,3375,3375,3360,3360,2491974
20220707,0911,3365,3370,3355,3365,3365772
20220707,0912,3360,3370,3355,3370,1565038
20220707,0913,3365,3370,3360,3365,871215
20220707,0914,3365,3370,3360,3365,584116
20220707,0915,3365,3365,3355,3360,1821017
20220707,0916,3360,3370,3355,3365,1720543
20220707,0917,3365,3375,3365,3370,955233
20220707,0918,3370,3370,3360,3365,1120867
20220707,0919,3365,3365,3355,3360,2206153
20220707,0920,3365,3370,3360,3360,2161238
20220707,0921,3360,3360,3350,3350,4399850
20220707,0922,3350,3355,3345,3350,3771693
20220707,0923,3350,3355,3340,3345,3158235
20220707,0924,3345,3345,3335,3345,2281598
20220707,0925,3340,3345,3335,3340,1518800
20220707,0926,3340,3345,3335,3340,894497
20220707,0927,3335,3340,3330,3340,2607238
20220707,0928,3340,3340,3330,3335,602253
20220707,0929,3330,3340,3330,3340,1283902
20220707,0930,3335,3340,3330,3335,908381
20220707,0931,3335,3335,3330,3335,803873
20220707,0932,3335,3340,3330,3330,1154273
20220707,0933,3335,3335,3330,3335,103118
20220707,0934,3335,3335,3330,3335,113872
20220707,0935,3335,3340,3335,3340,1435190
20220707,0936,3340,3340,3330,3335,1123492
20220707,0937,3335,3340,3330,3335,251106
20220707,0938,3335,3335,3330,3335,223011
20220707,0939,3335,3335,3330,3335,3181172
20220707,0940,3330,3335,3325,3325,570460
20220707,0941,3325,3330,3320,3325,2161667
20220707,0942,3320,3325,3315,3320,2344405
20220707,0943,3320,3325,3315,3320,898011
20220707,0944,3320,3325,3320,3320,337555
20220707,0945,3315,3325,3315,3320,619722
20220707,0946,3320,3325,3315,3320,413311
20220707,0947,3320,3325,3315,3320,120315
20220707,0948,3320,3325,3315,3325,497164
20220707,0949,3325,3325,3320,3325,436366
20220707,0950,3325,3330,3320,3330,553106
20220707,0951,3330,3330,3320,3330,1993677
20220707,0952,3330,3330,3325,3325,756318
20220707,0953,3325,3330,3320,3325,335316
20220707,0954,3325,3330,3320,3325,571235
20220707,0955,3325,3330,3320,3325,311032
20220707,0956,3325,3330,3325,3330,306158
20220707,0957,3325,3330,3325,3330,648527
20220707,0958,3330,3335,3330,3335,386744
20220707,0959,3335,3335,3330,3335,1228030
20220707,1000,3330,3335,3330,3335,38975
20220707,1001,3335,3345,3330,3345,1741424
20220707,1002,3345,3345,3330,3330,937171
20220707,1003,3335,3340,3330,3340,612895
20220707,1004,3340,3345,3335,3340,518877
20220707,1005,3335,3345,3335,3340,1113720
20220707,1006,3335,3340,3330,3330,579109
20220707,1007,3330,3335,3325,3330,1692314
20220707,1008,3330,3335,3325,3330,419566
20220707,1009,3330,3335,3325,3335,683534
20220707,1010,3335,3335,3325,3335,132510
20220707,1011,3335,3335,3330,3335,60150
20220707,1012,3335,3345,3335,3345,1902672
20220707,1013,3340,3350,3340,3350,715472
20220707,1014,3350,3350,3340,3350,858562
20220707,1015,3350,3350,3340,3340,700715
20220707,1016,3345,3345,3340,3345,98260
20220707,1017,3345,3345,3335,3340,779819
20220707,1018,3340,3345,3335,3345,406707
20220707,1019,3345,3350,3340,3345,795591
20220707,1020,3345,3350,3340,3350,122397
20220707,1021,3350,3355,3345,3350,1435872
20220707,1022,3350,3355,3345,3345,1525472
20220707,1023,3350,3350,3340,3345,177149
20220707,1024,3345,3350,3340,3345,497488
20220707,1025,3340,3345,3340,3340,739870
20220707,1026,3345,3345,3335,3340,223510
20220707,1027,3335,3340,3330,3335,369224
20220707,1028,3335,3340,3330,3335,460937
20220707,1029,3335,3340,3335,3335,446549
20220707,1030,3335,3340,3335,3340,337376
20220707,1031,3335,3345,3335,3340,642823
20220707,1032,3340,3345,3340,3340,662115
20220707,1033,3345,3345,3330,3335,970195
20220707,1034,3335,3335,3330,3330,951402
20220707,1035,3330,3335,3325,3335,624707
20220707,1036,3335,3335,3325,3330,995292
20220707,1037,3330,3335,3330,3335,450343
20220707,1038,3335,3340,3335,3335,571210
20220707,1039,3335,3340,3335,3335,128143
20220707,1040,3335,3340,3335,3340,312832
20220707,1041,3340,3350,3340,3350,457607
20220707,1042,3345,3345,3340,3345,174300
20220707,1043,3345,3345,3340,3345,354767
20220707,1044,3345,3345,3335,3340,603035
20220707,1045,3340,3345,3335,3340,122908
20220707,1046,3340,3350,3340,3350,675846
20220707,1047,3345,3355,3345,3350,1664174
20220707,1048,3345,3350,3345,3350,278818
20220707,1049,3350,3355,3345,3345,709299
20220707,1050,3345,3350,3340,3345,665398
20220707,1051,3345,3345,3340,3340,523625
20220707,1052,3345,3345,3335,3340,117678
20220707,1053,3340,3340,3335,3340,154233
20220707,1054,3340,3340,3335,3335,839094
20220707,1055,3335,3335,3330,3335,54317
20220707,1056,3335,3335,3330,3335,229377
20220707,1057,3335,3335,3325,3330,1095974
20220707,1058,3330,3335,3325,3335,503615
20220707,1059,3335,3335,3330,3335,133850
20220707,1100,3330,3335,3325,3325,159856
20220707,1101,3330,3330,3320,3325,2239039
20220707,1102,3325,3325,3320,3320,422748
20220707,1103,3325,3325,3315,3325,2823990
20220707,1104,3320,3325,3315,3320,1738168
20220707,1105,3320,3320,3315,3320,400552
20220707,1106,3320,3325,3315,3320,1066113
20220707,1107,3320,3325,3320,3320,346659
20220707,1108,3320,3325,3320,3320,1011117
20220707,1109,3320,3320,3310,3315,2971464
20220707,1110,3315,3315,3310,3315,185470
20220707,1111,3315,3315,3310,3315,790031
20220707,1112,3315,3320,3310,3315,1561597
20220707,1113,3315,3320,3315,3320,444180
20220707,1114,3315,3320,3315,3315,194328
20220707,1115,3315,3320,3310,3315,1318068
20220707,1116,3315,3315,3305,3310,2108451
20220707,1117,3310,3310,3305,3305,350790
20220707,1118,3310,3310,3300,3305,1655885
20220707,1119,3305,3305,3295,3300,3920523
20220707,1120,3300,3305,3295,3305,647549
20220707,1121,3300,3310,3300,3305,1361242
20220707,1122,3305,3305,3300,3305,218612
20220707,1123,3305,3305,3300,3305,95427
20220707,1124,3305,3305,3300,3305,23988
20220707,1125,3305,3305,3300,3305,112096
20220707,1126,3305,3305,3300,3305,236414
20220707,1127,3300,3305,3300,3305,129530
20220707,1128,3305,3305,3300,3305,37926
20220707,1129,3300,3305,3295,3305,1581412
20220707,1130,3300,3305,3295,3300,570031
20220707,1131,3300,3305,3295,3300,503719
20220707,1132,3300,3300,3295,3300,57433
20220707,1133,3300,3305,3300,3305,321006
20220707,1134,3300,3305,3300,3300,370804
20220707,1135,3300,3300,3295,3300,19296
20220707,1136,3300,3300,3295,3300,130897
20220707,1137,3300,3300,3295,3300,315674
20220707,1138,3295,3300,3290,3295,1853173
20220707,1139,3295,3300,3290,3295,452343
20220707,1140,3295,3300,3290,3290,238821
20220707,1141,3295,3295,3290,3295,246221
20220707,1142,3295,3295,3285,3290,2021684
20220707,1143,3290,3290,3285,3290,367488
20220707,1144,3290,3295,3285,3295,442190
20220707,1145,3295,3295,3285,3290,142222
20220707,1146,3290,3290,3285,3290,93356
20220707,1147,3290,3290,3285,3285,2191194
20220707,1148,3290,3295,3285,3295,323041
20220707,1149,3295,3295,3285,3290,111817
20220707,1150,3290,3295,3285,3295,328468
20220707,1151,3295,3295,3290,3295,204984
20220707,1152,3290,3295,3290,3295,1137267
20220707,1153,3295,3295,3290,3295,110979
20220707,1154,3295,3300,3290,3295,802205
20220707,1155,3295,3300,3290,3295,954258
20220707,1156,3300,3300,3295,3300,81007
20220707,1157,3300,3300,3295,3300,272449
20220707,1158,3300,3300,3290,3295,529842
20220707,1159,3290,3295,3290,3295,33949
20220707,1200,3295,3295,3285,3290,613166
20220707,1201,3290,3295,3285,3290,102528
20220707,1202,3290,3295,3290,3295,159708
20220707,1203,3295,3300,3290,3295,319494
20220707,1204,3295,3295,3290,3295,80670
20220707,1205,3290,3300,3290,3300,109857
20220707,1206,3300,3300,3290,3295,153307
20220707,1207,3295,3300,3295,3295,10667
20220707,1208,3295,3300,3295,3300,15745
20220707,1209,3295,3300,3295,3300,60852
20220707,1210,3300,3300,3295,3295,210505
20220707,1211,3295,3295,3290,3295,350442
20220707,1212,3295,3300,3295,3300,11376
20220707,1213,3300,3300,3295,3300,28957
20220707,1214,3300,3300,3295,3295,486448
20220707,1215,3295,3295,3290,3290,52798
20220707,1216,3290,3295,3290,3295,34155
20220707,1217,3295,3295,3290,3295,22487
20220707,1218,3295,3295,3290,3295,13007
20220707,1219,3295,3295,3290,3290,695011
20220707,1220,3290,3290,3285,3285,283606
20220707,1221,3285,3290,3285,3290,289027
20220707,1222,3290,3290,3285,3290,41879
20220707,1223,3285,3295,3285,3295,1695492
20220707,1224,3290,3295,3285,3290,255322
20220707,1225,3290,3290,3285,3290,422838
20220707,1226,3290,3295,3285,3290,272744
20220707,1227,3290,3290,3285,3285,935430
20220707,1228,3290,3290,3285,3290,41803
20220707,1229,3285,3290,3285,3285,14410
20220707,1230,3290,3295,3290,3295,748066
20220707,1231,3290,3295,3285,3290,130103
20220707,1232,3290,3295,3290,3295,115047
20220707,1233,3295,3295,3290,3295,28302
20220707,1234,3295,3300,3290,3295,977717
20220707,1235,3295,3295,3295,3295,295944
20220707,1236,3295,3295,3290,3295,53366
20220707,1237,3290,3300,3290,3300,403345
20220707,1238,3300,3300,3295,3300,11848
20220707,1239,3300,3300,3295,3300,154237
20220707,1240,3300,3300,3290,3295,399626
20220707,1241,3295,3300,3290,3295,147969
20220707,1242,3295,3295,3290,3295,7325
20220707,1243,3295,3295,3280,3285,2119469
20220707,1244,3285,3290,3280,3285,310323
20220707,1245,3290,3290,3285,3285,27800
20220707,1246,3290,3290,3280,3280,488547
20220707,1247,3280,3290,3280,3290,260294
20220707,1248,3285,3295,3285,3295,461768
20220707,1249,3290,3295,3290,3290,19737
20220707,1250,3290,3295,3290,3295,69248
20220707,1251,3295,3295,3290,3295,37302
20220707,1252,3295,3295,3290,3295,32020
20220707,1253,3295,3295,3290,3295,329194
20220707,1254,3295,3295,3290,3295,26121
20220707,1255,3295,3295,3290,3290,754881
20220707,1256,3290,3295,3285,3290,177708
20220707,1257,3290,3295,3285,3290,141658
20220707,1258,3290,3295,3290,3290,8703
20220707,1259,3295,3295,3290,3295,56384
20220707,1300,3295,3300,3290,3295,545635
20220707,1301,3295,3295,3290,3295,49017
20220707,1302,3295,3295,3290,3295,526521
20220707,1303,3295,3295,3285,3285,118629
20220707,1304,3290,3290,3285,3290,26571
20220707,1305,3290,3290,3285,3290,9178
20220707,1306,3290,3290,3280,3285,783607
20220707,1307,3285,3290,3280,3285,341859
20220707,1308,3290,3290,3285,3285,68682
20220707,1309,3290,3290,3285,3285,5608
20220707,1310,3285,3290,3285,3285,380551
20220707,1311,3285,3285,3280,3280,3865297
20220707,1312,3280,3285,3275,3280,1102932
20220707,1313,3280,3285,3275,3275,215712
20220707,1314,3280,3280,3270,3275,1163993
20220707,1315,3280,3280,3275,3280,56818
20220707,1316,3280,3285,3275,3285,948818
20220707,1317,3285,3285,3280,3280,22933
20220707,1318,3280,3285,3280,3280,221471
20220707,1319,3280,3285,3275,3280,637124
20220707,1320,3280,3280,3275,3280,513688
20220707,1321,3280,3285,3280,3285,398122
20220707,1322,3285,3285,3280,3285,11831
20220707,1323,3285,3285,3275,3280,292194
20220707,1324,3280,3280,3275,3280,45414
20220707,1325,3280,3280,3270,3275,696411
20220707,1326,3275,3275,3270,3275,103427
20220707,1327,3275,3280,3270,3275,469485
20220707,1328,3275,3280,3270,3280,149401
20220707,1329,3280,3280,3275,3280,19860
20220707,1330,3280,3280,3275,3280,88921
20220707,1331,3275,3280,3275,3280,23305
20220707,1332,3280,3280,3275,3280,21968
20220707,1333,3280,3285,3275,3280,1309473
20220707,1334,3280,3280,3275,3280,560745
20220707,1335,3280,3280,3275,3275,34823
20220707,1336,3275,3280,3275,3280,81489
20220707,1337,3275,3280,3275,3280,18362
20220707,1338,3275,3280,3275,3280,17122
20220707,1339,3280,3280,3275,3280,124907
20220707,1340,3280,3280,3275,3280,76309
20220707,1341,3280,3280,3275,3280,11418
20220707,1342,3275,3280,3275,3280,603739
20220707,1343,3280,3285,3280,3285,46110
20220707,1344,3280,3285,3280,3285,4461
20220707,1345,3285,3285,3280,3285,24854
20220707,1346,3285,3285,3280,3280,646775
20220707,1347,3280,3280,3275,3280,101302
20220707,1348,3275,3280,3275,3280,841251
20220707,1349,3275,3280,3275,3275,61791
20220707,1350,3275,3275,3270,3275,94175
20220707,1351,3275,3275,3270,3275,62706
20220707,1352,3275,3275,3265,3270,5824529
20220707,1353,3270,3275,3265,3265,497982
20220707,1354,3270,3270,3265,3270,286670
20220707,1355,3270,3270,3265,3270,244358
20220707,1356,3265,3270,3265,3265,161511
20220707,1357,3265,3270,3265,3270,54366
20220707,1358,3265,3270,3265,3270,79531
20220707,1359,3265,3270,3260,3265,1388291
20220707,1400,3265,3270,3260,3265,1292494
20220707,1401,3260,3270,3260,3265,473656
20220707,1402,3270,3270,3265,3270,14578
20220707,1403,3270,3270,3265,3270,520489
20220707,1404,3275,3275,3265,3270,219883
20220707,1405,3270,3270,3260,3265,586986
20220707,1406,3270,3270,3265,3270,78210
20220707,1407,3265,3270,3265,3270,20732
20220707,1408,3265,3270,3260,3260,298396
20220707,1409,3265,3270,3260,3265,1377519
20220707,1410,3265,3270,3260,3270,965387
20220707,1411,3270,3270,3260,3265,72730
20220707,1412,3265,3265,3260,3260,541253
20220707,1413,3265,3265,3260,3265,66382
20220707,1414,3260,3265,3255,3255,2493408
20220707,1415,3255,3260,3255,3260,543902
20220707,1416,3260,3260,3255,3260,104621
20220707,1417,3260,3260,3255,3260,40355
20220707,1418,3260,3260,3255,3260,192486
20220707,1419,3255,3260,3255,3260,123895
20220707,1420,3255,3260,3255,3260,97673
20220707,1421,3260,3260,3255,3255,241324
20220707,1422,3255,3260,3255,3260,163671
20220707,1423,3260,3260,3255,3260,72604
20220707,1424,3260,3260,3255,3260,94590
20220707,1425,3260,3260,3255,3260,56578
20220707,1426,3260,3260,3255,3260,1408424
20220707,1427,3260,3265,3255,3265,264167
20220707,1428,3265,3265,3255,3260,408677
20220707,1429,3260,3265,3260,3265,40664
20220707,1430,3265,3265,3260,3265,48295
20220707,1431,3265,3265,3260,3265,727888
20220707,1432,3265,3270,3260,3270,116012
20220707,1433,3265,3270,3260,3265,227720
20220707,1434,3265,3270,3260,3270,236715
20220707,1435,3265,3270,3265,3270,39806
20220707,1436,3265,3270,3265,3270,13601
20220707,1437,3270,3270,3265,3265,24737
20220707,1438,3265,3270,3265,3270,62196
20220707,1439,3270,3275,3265,3270,903688
20220707,1440,3270,3275,3265,3270,149623
20220707,1441,3270,3275,3265,3270,201418
20220707,1442,3270,3275,3270,3275,48387
20220707,1443,3275,3280,3270,3275,961359
20220707,1444,3275,3275,3270,3275,404847
20220707,1445,3280,3280,3275,3275,110696
20220707,1446,3275,3280,3270,3280,650116
20220707,1447,3275,3280,3275,3275,291306
20220707,1448,3275,3280,3275,3275,50049
20220707,1449,3275,3280,3275,3280,36239
20220707,1450,3275,3285,3275,3280,1193529
20220707,1451,3285,3285,3275,3280,725402
20220707,1452,3280,3285,3280,3285,56688
20220707,1453,3285,3285,3280,3285,1160923
20220707,1454,3285,3285,3275,3280,527245
20220707,1455,3280,3285,3275,3280,163296
20220707,1456,3275,3285,3275,3280,797154
20220707,1457,3280,3280,3275,3280,360958
20220707,1458,3280,3285,3280,3280,105871
20220707,1459,3280,3280,3275,3280,134922
20220707,1500,3280,3280,3275,3280,240585
20220707,1501,3280,3285,3280,3280,432631
20220707,1502,3280,3295,3280,3290,2729508
20220707,1503,3295,3295,3285,3290,158664
20220707,1504,3290,3290,3285,3290,271814
20220707,1505,3285,3295,3285,3290,174305
20220707,1506,3295,3295,3285,3290,447065
20220707,1507,3295,3295,3285,3290,323062
20220707,1508,3290,3295,3285,3290,510132
20220707,1509,3290,3295,3290,3290,75724
20220707,1510,3290,3295,3290,3290,117136
20220707,1511,3290,3295,3285,3290,206974
20220707,1512,3295,3300,3290,3295,1485296
20220707,1513,3300,3305,3295,3300,2133881
20220707,1514,3300,3305,3295,3300,199891
20220707,1515,3300,3300,3295,3295,164991
20220707,1516,3300,3300,3295,3295,712442
20220707,1517,3295,3295,3290,3290,220118
20220707,1518,3295,3295,3290,3290,52410
20220707,1519,3290,3295,3285,3285,449140
20220707,1520,3290,3290,3285,3285,567804
20220707,1530,3295,3295,3295,3295,2161541