날짜,시간,시가,고가,저가,종가,거래량
20220725,0901,15070,15135,15050,15135,392559
20220725,0902,15140,15200,15135,15195,619438
20220725,0903,15195,15240,15180,15240,236076
20220725,0904,15240,15250,15210,15230,504132
20220725,0905,15230,15240,15200,15240,333699
20220725,0906,15235,15270,15220,15265,396131
20220725,0907,15270,15300,15255,15280,351941
20220725,0908,15285,15325,15270,15315,275694
20220725,0909,15305,15315,15295,15310,108465
20220725,0910,15310,15370,15310,15370,259959
20220725,0911,15370,15375,15330,15345,256292
20220725,0912,15350,15360,15330,15350,191919
20220725,0913,15350,15380,15340,15370,348688
20220725,0914,15370,15370,15330,15345,261717
20220725,0915,15350,15360,15340,15350,145075
20220725,0916,15350,15375,15345,15370,77337
20220725,0917,15370,15375,15350,15355,169075
20220725,0918,15355,15375,15340,15375,131697
20220725,0919,15375,15410,15370,15405,429236
20220725,0920,15405,15410,15390,15395,201398
20220725,0921,15395,15425,15390,15395,331562
20220725,0922,15395,15400,15380,15385,105272
20220725,0923,15385,15400,15360,15370,201677
20220725,0924,15360,15385,15360,15385,112876
20220725,0925,15385,15400,15365,15390,133815
20220725,0926,15390,15395,15365,15375,75271
20220725,0927,15375,15390,15365,15385,70914
20220725,0928,15385,15405,15380,15400,178375
20220725,0929,15400,15400,15375,15375,88635
20220725,0930,15380,15400,15365,15370,56655
20220725,0931,15370,15375,15350,15365,217812
20220725,0932,15365,15395,15365,15385,47352
20220725,0933,15390,15400,15380,15380,56364
20220725,0934,15390,15390,15365,15375,29091
20220725,0935,15375,15380,15340,15345,82234
20220725,0936,15350,15365,15335,15345,94046
20220725,0937,15345,15370,15340,15345,62528
20220725,0938,15350,15355,15330,15335,47506
20220725,0939,15335,15355,15330,15335,55002
20220725,0940,15335,15340,15315,15320,105937
20220725,0941,15320,15325,15295,15315,100963
20220725,0942,15315,15330,15305,15305,79149
20220725,0943,15305,15315,15300,15315,62602
20220725,0944,15315,15325,15305,15315,74715
20220725,0945,15320,15340,15310,15335,105647
20220725,0946,15335,15335,15305,15305,56702
20220725,0947,15305,15310,15285,15305,96676
20220725,0948,15300,15305,15290,15300,39542
20220725,0949,15300,15315,15290,15310,123097
20220725,0950,15310,15335,15310,15320,50697
20220725,0951,15325,15335,15315,15320,21719
20220725,0952,15320,15320,15295,15295,89384
20220725,0953,15300,15305,15285,15290,67577
20220725,0954,15285,15295,15275,15285,60740
20220725,0955,15285,15295,15280,15290,20679
20220725,0956,15295,15300,15280,15295,63920
20220725,0957,15290,15305,15290,15295,27059
20220725,0958,15295,15295,15260,15275,50716
20220725,0959,15280,15285,15255,15260,42863
20220725,1000,15265,15275,15235,15240,192535
20220725,1001,15240,15250,15225,15230,352614
20220725,1002,15230,15255,15230,15250,243036
20220725,1003,15250,15265,15240,15265,46699
20220725,1004,15265,15275,15250,15250,102874
20220725,1005,15250,15250,15235,15235,102215
20220725,1006,15235,15240,15215,15220,204427
20220725,1007,15220,15250,15210,15240,260278
20220725,1008,15245,15245,15210,15220,45242
20220725,1009,15215,15220,15200,15210,114101
20220725,1010,15210,15220,15200,15215,277542
20220725,1011,15215,15240,15210,15230,55421
20220725,1012,15225,15245,15220,15240,67610
20220725,1013,15240,15260,15240,15255,167865
20220725,1014,15255,15265,15250,15260,121229
20220725,1015,15260,15265,15255,15260,66617
20220725,1016,15255,15260,15240,15250,102295
20220725,1017,15250,15285,15250,15280,94233
20220725,1018,15280,15290,15270,15275,94049
20220725,1019,15275,15290,15260,15275,59266
20220725,1020,15275,15295,15275,15285,115859
20220725,1021,15285,15290,15270,15275,21457
20220725,1022,15280,15290,15250,15250,80999
20220725,1023,15255,15255,15240,15240,60939
20220725,1024,15240,15245,15230,15240,70364
20220725,1025,15240,15250,15235,15235,179275
20220725,1026,15235,15240,15220,15235,65432
20220725,1027,15235,15240,15220,15230,39336
20220725,1028,15230,15230,15215,15220,43638
20220725,1029,15220,15220,15210,15210,50229
20220725,1030,15215,15235,15215,15225,55360
20220725,1031,15225,15235,15185,15195,282271
20220725,1032,15195,15195,15170,15190,161017
20220725,1033,15190,15200,15180,15190,81827
20220725,1034,15185,15195,15180,15190,63843
20220725,1035,15195,15210,15195,15205,35305
20220725,1036,15210,15220,15190,15220,59829
20220725,1037,15215,15230,15205,15210,42660
20220725,1038,15215,15215,15195,15205,52204
20220725,1039,15205,15210,15195,15205,20864
20220725,1040,15205,15205,15180,15190,52294
20220725,1041,15190,15190,15170,15175,129231
20220725,1042,15170,15175,15160,15170,122184
20220725,1043,15175,15190,15175,15180,36385
20220725,1044,15180,15185,15160,15180,40948
20220725,1045,15185,15195,15175,15195,16032
20220725,1046,15195,15200,15180,15195,43544
20220725,1047,15200,15205,15190,15205,78732
20220725,1048,15205,15210,15190,15205,47782
20220725,1049,15210,15225,15210,15220,152994
20220725,1050,15220,15220,15200,15200,80717
20220725,1051,15200,15215,15190,15210,70250
20220725,1052,15210,15215,15185,15195,32412
20220725,1053,15195,15205,15190,15195,14644
20220725,1054,15195,15220,15195,15210,28738
20220725,1055,15210,15225,15205,15225,90070
20220725,1056,15220,15230,15220,15230,47439
20220725,1057,15235,15255,15230,15245,89517
20220725,1058,15245,15250,15240,15250,20532
20220725,1059,15250,15250,15220,15225,80374
20220725,1100,15225,15225,15205,15215,195146
20220725,1101,15215,15230,15210,15230,29090
20220725,1102,15230,15245,15225,15235,51217
20220725,1103,15235,15250,15230,15250,32458
20220725,1104,15245,15255,15245,15250,37722
20220725,1105,15245,15255,15245,15255,35904
20220725,1106,15250,15260,15240,15240,28646
20220725,1107,15240,15250,15240,15245,22297
20220725,1108,15245,15260,15245,15255,53136
20220725,1109,15260,15260,15250,15250,54852
20220725,1110,15255,15255,15235,15235,15297
20220725,1111,15235,15250,15230,15250,3627
20220725,1112,15250,15270,15250,15270,55039
20220725,1113,15270,15280,15270,15275,39771
20220725,1114,15275,15285,15275,15280,61626
20220725,1115,15275,15295,15275,15290,79618
20220725,1116,15290,15300,15290,15290,71066
20220725,1117,15290,15290,15275,15275,21400
20220725,1118,15275,15290,15275,15275,22701
20220725,1119,15270,15275,15265,15270,11275
20220725,1120,15265,15275,15260,15275,26786
20220725,1121,15275,15285,15270,15285,29383
20220725,1122,15285,15290,15280,15285,33814
20220725,1123,15285,15290,15285,15290,44228
20220725,1124,15295,15305,15290,15295,53898
20220725,1125,15295,15305,15290,15295,31540
20220725,1126,15295,15300,15290,15290,26139
20220725,1127,15290,15290,15280,15280,8856
20220725,1128,15285,15290,15275,15285,27158
20220725,1129,15280,15285,15270,15280,47190
20220725,1130,15280,15290,15280,15285,28949
20220725,1131,15280,15290,15280,15280,47885
20220725,1132,15280,15285,15265,15285,18923
20220725,1133,15285,15290,15280,15285,9718
20220725,1134,15280,15285,15270,15275,21806
20220725,1135,15275,15285,15270,15270,12458
20220725,1136,15275,15280,15265,15270,6152
20220725,1137,15270,15270,15260,15265,44154
20220725,1138,15265,15270,15260,15270,6082
20220725,1139,15270,15285,15270,15280,13036
20220725,1140,15280,15290,15275,15290,39814
20220725,1141,15290,15300,15285,15295,43069
20220725,1142,15300,15305,15300,15305,95880
20220725,1143,15305,15315,15305,15310,48278
20220725,1144,15310,15315,15305,15305,15248
20220725,1145,15310,15320,15310,15315,61663
20220725,1146,15315,15325,15300,15320,58502
20220725,1147,15320,15325,15310,15310,6510
20220725,1148,15310,15325,15310,15325,13432
20220725,1149,15325,15330,15320,15325,50261
20220725,1150,15325,15330,15320,15330,66151
20220725,1151,15330,15345,15325,15335,161383
20220725,1152,15335,15345,15335,15335,41864
20220725,1153,15335,15345,15330,15345,20836
20220725,1154,15345,15350,15335,15340,113522
20220725,1155,15340,15350,15330,15340,38610
20220725,1156,15335,15335,15325,15335,45104
20220725,1157,15335,15340,15330,15335,28856
20220725,1158,15340,15340,15330,15335,27957
20220725,1159,15335,15340,15325,15330,42753
20220725,1200,15335,15335,15325,15330,28602
20220725,1201,15330,15335,15325,15325,12470
20220725,1202,15325,15340,15325,15335,56432
20220725,1203,15330,15330,15320,15320,44062
20220725,1204,15320,15320,15315,15320,16700
20220725,1205,15320,15320,15320,15320,15266
20220725,1206,15325,15330,15320,15325,23093
20220725,1207,15325,15335,15325,15330,15950
20220725,1208,15330,15335,15325,15330,12155
20220725,1209,15330,15335,15325,15330,4342
20220725,1210,15330,15335,15325,15335,107290
20220725,1211,15335,15345,15330,15335,33475
20220725,1212,15330,15330,15315,15315,131078
20220725,1213,15315,15315,15310,15310,70022
20220725,1214,15310,15315,15305,15310,21264
20220725,1215,15310,15315,15310,15310,16274
20220725,1216,15310,15325,15310,15325,8140
20220725,1217,15320,15330,15320,15330,7244
20220725,1218,15330,15340,15330,15340,36812
20220725,1219,15335,15345,15335,15345,16436
20220725,1220,15345,15365,15345,15355,281547
20220725,1221,15355,15355,15345,15350,41048
20220725,1222,15350,15350,15345,15345,11349
20220725,1223,15345,15345,15330,15335,11870
20220725,1224,15335,15335,15320,15330,98663
20220725,1225,15325,15335,15320,15320,21313
20220725,1226,15320,15330,15320,15325,138321
20220725,1227,15325,15325,15315,15325,7305
20220725,1228,15320,15325,15315,15320,12487
20220725,1229,15320,15320,15310,15310,8504
20220725,1230,15310,15320,15310,15320,9315
20220725,1231,15320,15325,15315,15325,41698
20220725,1232,15325,15330,15310,15315,48235
20220725,1233,15320,15325,15315,15320,8522
20220725,1234,15320,15325,15315,15315,56605
20220725,1235,15310,15315,15305,15310,31569
20220725,1236,15310,15315,15300,15310,55236
20220725,1237,15315,15330,15315,15330,33116
20220725,1238,15330,15340,15330,15335,64683
20220725,1239,15335,15335,15330,15335,6911
20220725,1240,15335,15335,15325,15330,7046
20220725,1241,15330,15335,15325,15330,16404
20220725,1242,15330,15330,15320,15320,22778
20220725,1243,15320,15325,15315,15315,56049
20220725,1244,15315,15325,15315,15325,45820
20220725,1245,15325,15335,15325,15330,4370
20220725,1246,15335,15335,15325,15325,17418
20220725,1247,15325,15335,15325,15335,22911
20220725,1248,15330,15340,15330,15335,16106
20220725,1249,15335,15350,15335,15345,101781
20220725,1250,15345,15350,15340,15350,7596
20220725,1251,15345,15355,15345,15350,58743
20220725,1252,15345,15350,15340,15350,14439
20220725,1253,15345,15365,15345,15360,176692
20220725,1254,15365,15375,15365,15375,122376
20220725,1255,15375,15380,15370,15380,235290
20220725,1256,15375,15385,15375,15380,58193
20220725,1257,15375,15385,15375,15380,82651
20220725,1258,15375,15390,15375,15390,56433
20220725,1259,15390,15400,15385,15390,38981
20220725,1300,15385,15395,15385,15390,196988
20220725,1301,15390,15395,15385,15395,21742
20220725,1302,15395,15405,15395,15400,188021
20220725,1303,15405,15405,15390,15395,33180
20220725,1304,15400,15405,15395,15400,74535
20220725,1305,15400,15410,15400,15410,50753
20220725,1306,15410,15410,15400,15400,151620
20220725,1307,15400,15405,15395,15400,102818
20220725,1308,15400,15400,15395,15395,25589
20220725,1309,15400,15400,15390,15395,2385
20220725,1310,15400,15405,15395,15400,31933
20220725,1311,15405,15410,15400,15405,14465
20220725,1312,15405,15405,15395,15395,25045
20220725,1313,15395,15405,15395,15400,9284
20220725,1314,15400,15400,15395,15395,103271
20220725,1315,15395,15400,15390,15400,76387
20220725,1316,15400,15400,15390,15390,7069
20220725,1317,15390,15400,15390,15395,33035
20220725,1318,15395,15400,15390,15400,48805
20220725,1319,15400,15405,15400,15400,7080
20220725,1320,15405,15410,15405,15405,13987
20220725,1321,15405,15410,15395,15400,35302
20220725,1322,15400,15415,15400,15415,66308
20220725,1323,15415,15420,15410,15420,78220
20220725,1324,15415,15430,15415,15415,97911
20220725,1325,15420,15430,15415,15425,18034
20220725,1326,15425,15430,15415,15415,42991
20220725,1327,15415,15415,15405,15405,28491
20220725,1328,15410,15410,15400,15405,25305
20220725,1329,15405,15405,15400,15405,103590
20220725,1330,15410,15410,15395,15405,18528
20220725,1331,15405,15410,15400,15405,229161
20220725,1332,15405,15420,15400,15420,16804
20220725,1333,15415,15420,15410,15410,30277
20220725,1334,15415,15425,15410,15420,83599
20220725,1335,15425,15430,15420,15430,204414
20220725,1336,15430,15440,15430,15435,32905
20220725,1337,15435,15435,15425,15430,37656
20220725,1338,15425,15435,15420,15435,12393
20220725,1339,15435,15440,15430,15430,45227
20220725,1340,15425,15430,15420,15425,15109
20220725,1341,15425,15430,15415,15415,125077
20220725,1342,15410,15415,15405,15410,37785
20220725,1343,15415,15415,15405,15410,142704
20220725,1344,15410,15410,15400,15405,22875
20220725,1345,15410,15410,15400,15400,25608
20220725,1346,15405,15405,15390,15395,162495
20220725,1347,15395,15400,15395,15400,21023
20220725,1348,15400,15410,15400,15400,14628
20220725,1349,15405,15410,15400,15405,22725
20220725,1350,15405,15410,15400,15400,32643
20220725,1351,15400,15400,15385,15385,61812
20220725,1352,15390,15400,15385,15395,16049
20220725,1353,15395,15410,15390,15405,85570
20220725,1354,15410,15410,15400,15400,24303
20220725,1355,15400,15405,15395,15400,10347
20220725,1356,15405,15410,15400,15400,14825
20220725,1357,15400,15405,15395,15405,12252
20220725,1358,15400,15410,15395,15400,50066
20220725,1359,15400,15405,15390,15395,11160
20220725,1400,15395,15395,15380,15385,25498
20220725,1401,15385,15395,15380,15395,38712
20220725,1402,15390,15395,15380,15395,16681
20220725,1403,15395,15400,15390,15400,4862
20220725,1404,15400,15400,15385,15395,14522
20220725,1405,15395,15395,15380,15385,12254
20220725,1406,15385,15395,15375,15395,35767
20220725,1407,15395,15400,15390,15400,70734
20220725,1408,15400,15400,15390,15390,26616
20220725,1409,15390,15390,15385,15390,18484
20220725,1410,15385,15400,15385,15395,106150
20220725,1411,15400,15400,15390,15395,8008
20220725,1412,15395,15395,15390,15390,4657
20220725,1413,15385,15385,15375,15375,54522
20220725,1414,15375,15375,15360,15360,68855
20220725,1415,15360,15365,15350,15355,174725
20220725,1416,15350,15355,15345,15350,58150
20220725,1417,15350,15355,15345,15350,66746
20220725,1418,15350,15355,15340,15340,66950
20220725,1419,15340,15350,15335,15345,20438
20220725,1420,15345,15360,15345,15350,74130
20220725,1421,15350,15355,15345,15350,19197
20220725,1422,15350,15360,15350,15355,29156
20220725,1423,15355,15360,15350,15360,4666
20220725,1424,15355,15360,15350,15360,20127
20220725,1425,15355,15360,15350,15350,12827
20220725,1426,15355,15355,15340,15340,49679
20220725,1427,15340,15340,15330,15335,25657
20220725,1428,15340,15355,15335,15350,31115
20220725,1429,15350,15360,15350,15355,22897
20220725,1430,15355,15365,15355,15360,43440
20220725,1431,15365,15365,15345,15350,47879
20220725,1432,15345,15350,15335,15345,22976
20220725,1433,15340,15340,15330,15340,18224
20220725,1434,15340,15345,15330,15330,14719
20220725,1435,15330,15340,15325,15340,25486
20220725,1436,15340,15350,15330,15345,7494
20220725,1437,15345,15355,15345,15355,18987
20220725,1438,15355,15355,15340,15350,31022
20220725,1439,15355,15355,15340,15345,20548
20220725,1440,15340,15350,15340,15350,5240
20220725,1441,15350,15350,15340,15350,13994
20220725,1442,15345,15350,15335,15345,4665
20220725,1443,15340,15340,15330,15330,11455
20220725,1444,15330,15335,15330,15330,33475
20220725,1445,15330,15335,15320,15320,49852
20220725,1446,15320,15325,15305,15310,45262
20220725,1447,15315,15330,15310,15320,26913
20220725,1448,15330,15330,15320,15320,3439
20220725,1449,15320,15330,15320,15325,11984
20220725,1450,15325,15325,15305,15310,65284
20220725,1451,15310,15315,15300,15310,53687
20220725,1452,15310,15320,15305,15320,38319
20220725,1453,15320,15325,15315,15320,7141
20220725,1454,15320,15325,15315,15320,13837
20220725,1455,15320,15330,15320,15325,22082
20220725,1456,15325,15335,15325,15330,45415
20220725,1457,15330,15330,15325,15325,21145
20220725,1458,15325,15335,15325,15325,9093
20220725,1459,15320,15330,15320,15325,21693
20220725,1500,15330,15340,15325,15335,57644
20220725,1501,15330,15330,15320,15330,4501
20220725,1502,15330,15340,15330,15335,29490
20220725,1503,15335,15340,15335,15335,9996
20220725,1504,15340,15355,15335,15350,100151
20220725,1505,15350,15355,15345,15350,7014
20220725,1506,15350,15355,15350,15355,40490
20220725,1507,15355,15365,15350,15365,68884
20220725,1508,15365,15365,15355,15355,10098
20220725,1509,15360,15365,15355,15360,9454
20220725,1510,15360,15370,15355,15365,9733
20220725,1511,15365,15375,15360,15370,16211
20220725,1512,15370,15375,15360,15365,59869
20220725,1513,15365,15370,15355,15355,43673
20220725,1514,15360,15365,15350,15360,23742
20220725,1515,15360,15360,15355,15355,39130
20220725,1516,15360,15365,15355,15360,44394
20220725,1517,15360,15365,15355,15360,18695
20220725,1518,15360,15365,15355,15355,23447
20220725,1519,15350,15355,15340,15345,46526
20220725,1520,15350,15350,15330,15335,50200
20220725,1530,15290,15290,15290,15290,196461