날짜,시간,시가,고가,저가,종가,거래량
20220722,0901,15295,15310,15250,15260,397953
20220722,0902,15260,15355,15235,15355,638505
20220722,0903,15350,15365,15320,15340,434388
20220722,0904,15340,15340,15305,15310,193838
20220722,0905,15315,15340,15285,15325,162805
20220722,0906,15330,15350,15300,15310,248630
20220722,0907,15310,15310,15275,15310,195898
20220722,0908,15310,15325,15295,15310,132506
20220722,0909,15305,15350,15290,15345,263565
20220722,0910,15340,15345,15315,15325,280169
20220722,0911,15320,15335,15300,15310,97907
20220722,0912,15315,15345,15315,15335,89851
20220722,0913,15335,15360,15330,15360,216642
20220722,0914,15360,15370,15355,15360,204864
20220722,0915,15360,15380,15350,15380,181578
20220722,0916,15375,15410,15375,15405,216623
20220722,0917,15405,15410,15395,15410,261225
20220722,0918,15410,15450,15410,15440,285481
20220722,0919,15440,15445,15420,15425,172869
20220722,0920,15425,15445,15415,15415,179217
20220722,0921,15420,15450,15420,15440,191300
20220722,0922,15440,15465,15425,15455,344037
20220722,0923,15455,15475,15445,15470,195329
20220722,0924,15470,15475,15450,15455,100882
20220722,0925,15455,15480,15450,15480,142594
20220722,0926,15480,15490,15460,15470,134990
20220722,0927,15470,15505,15470,15490,298329
20220722,0928,15495,15495,15475,15480,205064
20220722,0929,15475,15480,15455,15460,141218
20220722,0930,15465,15470,15445,15445,151237
20220722,0931,15445,15465,15440,15450,149990
20220722,0932,15450,15460,15440,15445,52799
20220722,0933,15445,15465,15440,15440,41631
20220722,0934,15445,15445,15410,15410,125303
20220722,0935,15410,15415,15390,15395,162914
20220722,0936,15400,15400,15370,15370,150853
20220722,0937,15370,15370,15310,15320,239414
20220722,0938,15315,15315,15300,15305,152154
20220722,0939,15305,15310,15285,15300,152561
20220722,0940,15300,15325,15295,15310,124335
20220722,0941,15315,15320,15285,15295,163098
20220722,0942,15300,15305,15265,15270,222431
20220722,0943,15270,15295,15265,15290,152656
20220722,0944,15285,15300,15285,15295,242091
20220722,0945,15295,15295,15270,15290,102613
20220722,0946,15285,15305,15275,15285,104259
20220722,0947,15280,15295,15265,15285,200215
20220722,0948,15280,15310,15275,15290,151601
20220722,0949,15290,15310,15290,15305,61959
20220722,0950,15310,15325,15305,15310,172715
20220722,0951,15310,15320,15300,15310,68797
20220722,0952,15310,15315,15300,15305,53872
20220722,0953,15305,15330,15300,15310,155061
20220722,0954,15310,15320,15300,15305,112753
20220722,0955,15305,15305,15290,15290,61773
20220722,0956,15295,15295,15270,15270,81874
20220722,0957,15270,15275,15245,15255,247247
20220722,0958,15250,15260,15245,15255,199520
20220722,0959,15260,15260,15235,15240,142568
20220722,1000,15240,15260,15235,15255,88199
20220722,1001,15250,15265,15235,15265,103739
20220722,1002,15260,15265,15235,15265,90471
20220722,1003,15260,15270,15245,15250,64969
20220722,1004,15255,15255,15225,15225,117262
20220722,1005,15230,15235,15215,15225,116835
20220722,1006,15225,15245,15225,15245,72000
20220722,1007,15245,15255,15240,15250,43680
20220722,1008,15255,15260,15245,15245,55364
20220722,1009,15245,15265,15245,15250,53700
20220722,1010,15255,15260,15235,15240,108243
20220722,1011,15235,15245,15230,15240,51453
20220722,1012,15245,15250,15225,15225,30400
20220722,1013,15230,15245,15225,15240,57420
20220722,1014,15240,15250,15235,15240,57567
20220722,1015,15240,15245,15220,15245,70332
20220722,1016,15245,15250,15235,15245,51677
20220722,1017,15250,15250,15225,15225,43710
20220722,1018,15225,15235,15215,15220,80346
20220722,1019,15220,15230,15215,15215,76211
20220722,1020,15215,15215,15185,15200,1020838
20220722,1021,15200,15215,15195,15200,93005
20220722,1022,15195,15215,15190,15210,119243
20220722,1023,15215,15220,15205,15215,60335
20220722,1024,15215,15230,15215,15230,65858
20220722,1025,15235,15235,15220,15225,34872
20220722,1026,15225,15235,15215,15220,76793
20220722,1027,15215,15220,15205,15205,38651
20220722,1028,15210,15225,15210,15225,31117
20220722,1029,15225,15235,15225,15230,52701
20220722,1030,15230,15240,15225,15230,38486
20220722,1031,15225,15240,15225,15240,43976
20220722,1032,15235,15260,15235,15255,126383
20220722,1033,15255,15280,15255,15275,239447
20220722,1034,15275,15285,15270,15275,127920
20220722,1035,15275,15280,15265,15280,52521
20220722,1036,15280,15285,15260,15265,89576
20220722,1037,15260,15270,15250,15255,19657
20220722,1038,15255,15270,15255,15270,79223
20220722,1039,15270,15290,15270,15285,102970
20220722,1040,15285,15290,15270,15285,98511
20220722,1041,15285,15300,15285,15295,152077
20220722,1042,15295,15320,15295,15315,185644
20220722,1043,15315,15315,15300,15300,168237
20220722,1044,15300,15300,15290,15295,70057
20220722,1045,15290,15295,15280,15285,29534
20220722,1046,15285,15285,15265,15270,51071
20220722,1047,15270,15270,15235,15240,104086
20220722,1048,15240,15245,15230,15240,33591
20220722,1049,15240,15240,15225,15225,53486
20220722,1050,15230,15230,15205,15205,158073
20220722,1051,15205,15220,15195,15210,159189
20220722,1052,15210,15210,15190,15190,114406
20220722,1053,15190,15210,15190,15205,71360
20220722,1054,15205,15230,15205,15230,81690
20220722,1055,15230,15235,15220,15225,49878
20220722,1056,15225,15225,15210,15220,24745
20220722,1057,15220,15230,15215,15225,15079
20220722,1058,15225,15230,15225,15230,36570
20220722,1059,15225,15235,15220,15225,37694
20220722,1100,15220,15225,15200,15205,56195
20220722,1101,15210,15235,15210,15230,37563
20220722,1102,15230,15235,15215,15220,33784
20220722,1103,15220,15225,15200,15205,62718
20220722,1104,15210,15230,15200,15230,66939
20220722,1105,15225,15230,15215,15225,18376
20220722,1106,15220,15240,15220,15235,71126
20220722,1107,15235,15240,15220,15225,100804
20220722,1108,15225,15230,15215,15215,36016
20220722,1109,15215,15215,15205,15210,22441
20220722,1110,15210,15210,15195,15200,78550
20220722,1111,15200,15200,15180,15190,168004
20220722,1112,15185,15195,15180,15190,61050
20220722,1113,15185,15195,15180,15190,63411
20220722,1114,15190,15195,15180,15195,29227
20220722,1115,15195,15200,15170,15175,75916
20220722,1116,15175,15180,15165,15175,104282
20220722,1117,15180,15190,15175,15175,30557
20220722,1118,15175,15190,15175,15190,15168
20220722,1119,15190,15205,15190,15200,37603
20220722,1120,15200,15205,15195,15205,37114
20220722,1121,15205,15215,15200,15210,52418
20220722,1122,15210,15210,15195,15205,17376
20220722,1123,15205,15205,15190,15195,49337
20220722,1124,15190,15210,15190,15210,21386
20220722,1125,15200,15215,15200,15200,17213
20220722,1126,15195,15215,15190,15210,38380
20220722,1127,15210,15215,15200,15200,16707
20220722,1128,15205,15210,15200,15200,9280
20220722,1129,15200,15200,15190,15195,71724
20220722,1130,15195,15195,15185,15195,39304
20220722,1131,15190,15195,15180,15190,4758
20220722,1132,15185,15195,15180,15190,239115
20220722,1133,15190,15200,15180,15185,142367
20220722,1134,15185,15190,15180,15180,68899
20220722,1135,15180,15190,15175,15185,27765
20220722,1136,15180,15185,15170,15175,84091
20220722,1137,15180,15190,15175,15185,83928
20220722,1138,15180,15195,15180,15195,99889
20220722,1139,15195,15195,15165,15170,40330
20220722,1140,15170,15175,15155,15160,60308
20220722,1141,15160,15185,15160,15185,20316
20220722,1142,15180,15185,15175,15185,30311
20220722,1143,15175,15195,15175,15190,37736
20220722,1144,15190,15200,15185,15200,53795
20220722,1145,15195,15200,15195,15200,9526
20220722,1146,15200,15200,15185,15190,32936
20220722,1147,15185,15200,15185,15195,24190
20220722,1148,15195,15195,15190,15190,80224
20220722,1149,15195,15195,15180,15185,5242
20220722,1150,15185,15190,15175,15185,26380
20220722,1151,15190,15190,15180,15185,7928
20220722,1152,15180,15190,15170,15190,38071
20220722,1153,15190,15210,15190,15205,104944
20220722,1154,15205,15210,15195,15205,9088
20220722,1155,15205,15205,15195,15200,37969
20220722,1156,15200,15200,15195,15200,20861
20220722,1157,15195,15200,15195,15200,2819
20220722,1158,15200,15210,15200,15210,58843
20220722,1159,15210,15210,15205,15205,6536
20220722,1200,15205,15205,15195,15200,10320
20220722,1201,15195,15215,15190,15210,121760
20220722,1202,15210,15220,15210,15215,70306
20220722,1203,15210,15215,15205,15205,14930
20220722,1204,15205,15210,15195,15210,14394
20220722,1205,15210,15225,15210,15220,26678
20220722,1206,15225,15225,15215,15220,47445
20220722,1207,15220,15225,15220,15220,7910
20220722,1208,15215,15215,15210,15210,16395
20220722,1209,15210,15240,15210,15235,169075
20220722,1210,15235,15235,15220,15225,19983
20220722,1211,15230,15230,15215,15230,17780
20220722,1212,15235,15235,15220,15220,11622
20220722,1213,15225,15230,15220,15225,25781
20220722,1214,15220,15230,15220,15230,2133
20220722,1215,15225,15225,15225,15225,8076
20220722,1216,15230,15230,15210,15210,64503
20220722,1217,15215,15225,15210,15220,7643
20220722,1218,15225,15225,15215,15215,6408
20220722,1219,15215,15215,15210,15210,24443
20220722,1220,15210,15210,15195,15195,46701
20220722,1221,15195,15200,15185,15190,61746
20220722,1222,15190,15205,15190,15205,18145
20220722,1223,15205,15220,15205,15215,43546
20220722,1224,15215,15215,15205,15205,6456
20220722,1225,15200,15210,15200,15210,30699
20220722,1226,15210,15220,15210,15215,25100
20220722,1227,15220,15225,15215,15220,49296
20220722,1228,15215,15225,15215,15225,33533
20220722,1229,15225,15240,15225,15235,70319
20220722,1230,15235,15235,15225,15230,14876
20220722,1231,15225,15240,15225,15240,18870
20220722,1232,15235,15245,15230,15240,113523
20220722,1233,15240,15245,15235,15240,14477
20220722,1234,15240,15245,15230,15240,86322
20220722,1235,15240,15245,15240,15245,68648
20220722,1236,15245,15250,15240,15245,34971
20220722,1237,15245,15245,15230,15240,7223
20220722,1238,15245,15250,15235,15245,10650
20220722,1239,15250,15260,15245,15255,60273
20220722,1240,15250,15250,15240,15240,40507
20220722,1241,15245,15245,15235,15245,37126
20220722,1242,15240,15245,15235,15240,9134
20220722,1243,15240,15245,15240,15245,25663
20220722,1244,15245,15255,15245,15255,31660
20220722,1245,15255,15260,15255,15260,15909
20220722,1246,15260,15260,15245,15250,64392
20220722,1247,15250,15260,15245,15245,8504
20220722,1248,15245,15245,15240,15240,57632
20220722,1249,15245,15245,15235,15245,52548
20220722,1250,15245,15250,15245,15250,1318
20220722,1251,15245,15245,15235,15240,9241
20220722,1252,15240,15240,15240,15240,8228
20220722,1253,15235,15245,15235,15245,39400
20220722,1254,15245,15245,15240,15240,1079
20220722,1255,15240,15245,15240,15245,6212
20220722,1256,15245,15260,15245,15255,47850
20220722,1257,15255,15260,15255,15260,27565
20220722,1258,15260,15275,15260,15275,55075
20220722,1259,15270,15270,15265,15265,21930
20220722,1300,15270,15275,15265,15270,47026
20220722,1301,15270,15270,15260,15265,69411
20220722,1302,15260,15270,15260,15265,79445
20220722,1303,15265,15285,15260,15280,93893
20220722,1304,15280,15280,15270,15270,39137
20220722,1305,15270,15280,15265,15280,24552
20220722,1306,15280,15285,15275,15275,51056
20220722,1307,15280,15280,15270,15275,16409
20220722,1308,15275,15285,15270,15285,18692
20220722,1309,15285,15290,15280,15290,41742
20220722,1310,15280,15290,15280,15290,22434
20220722,1311,15290,15295,15280,15280,14330
20220722,1312,15280,15285,15280,15280,49463
20220722,1313,15280,15285,15275,15275,25336
20220722,1314,15275,15275,15270,15275,17800
20220722,1315,15275,15275,15265,15265,81989
20220722,1316,15265,15270,15265,15270,25290
20220722,1317,15270,15270,15265,15265,13637
20220722,1318,15265,15275,15265,15270,6790
20220722,1319,15270,15275,15270,15275,8661
20220722,1320,15275,15280,15275,15275,2554
20220722,1321,15270,15285,15270,15280,21562
20220722,1322,15285,15285,15275,15275,5886
20220722,1323,15275,15280,15270,15280,21867
20220722,1324,15275,15280,15275,15280,44956
20220722,1325,15280,15285,15280,15285,43025
20220722,1326,15285,15285,15280,15285,5757
20220722,1327,15285,15290,15280,15285,30980
20220722,1328,15285,15285,15270,15280,41457
20220722,1329,15275,15280,15270,15275,14629
20220722,1330,15275,15280,15275,15275,7499
20220722,1331,15280,15285,15280,15280,35719
20220722,1332,15280,15280,15255,15260,88437
20220722,1333,15260,15270,15260,15270,22842
20220722,1334,15270,15275,15265,15270,8837
20220722,1335,15270,15275,15265,15265,12474
20220722,1336,15265,15270,15260,15270,56130
20220722,1337,15270,15275,15265,15275,58314
20220722,1338,15275,15285,15275,15285,100142
20220722,1339,15285,15285,15280,15280,39697
20220722,1340,15280,15285,15270,15270,19612
20220722,1341,15270,15270,15245,15245,84226
20220722,1342,15245,15255,15240,15255,22338
20220722,1343,15250,15255,15245,15250,20719
20220722,1344,15250,15250,15245,15245,4443
20220722,1345,15245,15245,15240,15240,28167
20220722,1346,15240,15240,15235,15240,50717
20220722,1347,15235,15240,15230,15240,48807
20220722,1348,15240,15240,15235,15235,34607
20220722,1349,15235,15240,15225,15240,63941
20220722,1350,15240,15240,15225,15235,21997
20220722,1351,15230,15240,15230,15235,9018
20220722,1352,15235,15240,15230,15235,4000
20220722,1353,15235,15240,15230,15240,45674
20220722,1354,15235,15245,15235,15245,26563
20220722,1355,15245,15245,15235,15240,23046
20220722,1356,15240,15245,15235,15245,37720
20220722,1357,15245,15250,15240,15245,19111
20220722,1358,15245,15245,15230,15235,36356
20220722,1359,15235,15240,15230,15240,11240
20220722,1400,15240,15245,15230,15235,14650
20220722,1401,15235,15240,15220,15235,44477
20220722,1402,15235,15235,15225,15230,18360
20220722,1403,15235,15250,15235,15245,55924
20220722,1404,15245,15255,15240,15245,39966
20220722,1405,15250,15250,15240,15245,18567
20220722,1406,15250,15250,15235,15235,26781
20220722,1407,15235,15245,15230,15235,17035
20220722,1408,15235,15235,15225,15230,88804
20220722,1409,15230,15235,15220,15220,79640
20220722,1410,15220,15220,15200,15200,186838
20220722,1411,15200,15205,15195,15205,129967
20220722,1412,15200,15200,15160,15165,329459
20220722,1413,15165,15165,15150,15160,113839
20220722,1414,15165,15170,15145,15170,176189
20220722,1415,15170,15190,15165,15185,115495
20220722,1416,15185,15190,15170,15180,32564
20220722,1417,15175,15190,15170,15185,23546
20220722,1418,15185,15195,15180,15190,38404
20220722,1419,15190,15200,15190,15195,32464
20220722,1420,15195,15205,15190,15205,37870
20220722,1421,15200,15205,15195,15195,17252
20220722,1422,15195,15200,15190,15195,36093
20220722,1423,15200,15205,15195,15195,15545
20220722,1424,15195,15215,15195,15215,46644
20220722,1425,15210,15210,15205,15210,35554
20220722,1426,15215,15225,15215,15225,94478
20220722,1427,15220,15230,15215,15230,33671
20220722,1428,15225,15225,15220,15220,40863
20220722,1429,15220,15235,15220,15235,89676
20220722,1430,15235,15240,15230,15230,31162
20220722,1431,15230,15235,15215,15215,47832
20220722,1432,15215,15215,15200,15205,120708
20220722,1433,15210,15210,15195,15195,40284
20220722,1434,15195,15200,15185,15200,42877
20220722,1435,15200,15220,15200,15210,66886
20220722,1436,15210,15210,15195,15200,10592
20220722,1437,15200,15210,15200,15205,20603
20220722,1438,15200,15215,15200,15215,14962
20220722,1439,15215,15215,15200,15205,12009
20220722,1440,15205,15205,15190,15195,21818
20220722,1441,15190,15190,15185,15190,59191
20220722,1442,15185,15185,15175,15180,87641
20220722,1443,15180,15190,15180,15185,52618
20220722,1444,15185,15195,15185,15190,30680
20220722,1445,15190,15195,15180,15185,31641
20220722,1446,15185,15190,15180,15185,15850
20220722,1447,15185,15190,15185,15190,20680
20220722,1448,15195,15200,15190,15200,32286
20220722,1449,15200,15200,15175,15180,24489
20220722,1450,15175,15180,15170,15180,23657
20220722,1451,15180,15185,15165,15165,35387
20220722,1452,15165,15170,15160,15165,24923
20220722,1453,15170,15175,15160,15165,17655
20220722,1454,15165,15170,15160,15170,22755
20220722,1455,15170,15175,15170,15170,8376
20220722,1456,15170,15170,15155,15160,56926
20220722,1457,15155,15160,15155,15155,56305
20220722,1458,15160,15175,15160,15165,67076
20220722,1459,15165,15170,15155,15160,36647
20220722,1500,15160,15165,15155,15155,18936
20220722,1501,15155,15170,15155,15165,45096
20220722,1502,15165,15190,15165,15185,79905
20220722,1503,15185,15195,15180,15190,108877
20220722,1504,15190,15195,15180,15180,14958
20220722,1505,15180,15180,15165,15170,22706
20220722,1506,15165,15175,15165,15175,29124
20220722,1507,15175,15180,15175,15175,26458
20220722,1508,15175,15180,15175,15175,12669
20220722,1509,15175,15180,15170,15175,6619
20220722,1510,15170,15175,15160,15160,26975
20220722,1511,15160,15175,15160,15165,16914
20220722,1512,15170,15170,15160,15165,4452
20220722,1513,15170,15185,15170,15180,34781
20220722,1514,15180,15185,15180,15185,31881
20220722,1515,15185,15185,15180,15185,26437
20220722,1516,15185,15185,15175,15180,16063
20220722,1517,15180,15190,15180,15185,42136
20220722,1518,15185,15195,15185,15190,135394
20220722,1519,15185,15190,15180,15185,15697
20220722,1520,15185,15190,15185,15190,142663
20220722,1530,15180,15180,15180,15180,174743