날짜,시간,시가,고가,저가,종가,거래량
20220726,0901,15180,15185,15135,15180,448088
20220726,0902,15180,15220,15165,15205,454216
20220726,0903,15210,15225,15185,15210,288831
20220726,0904,15210,15240,15195,15235,115751
20220726,0905,15235,15245,15220,15240,113915
20220726,0906,15240,15255,15215,15225,123507
20220726,0907,15230,15230,15190,15195,103877
20220726,0908,15195,15195,15170,15170,213917
20220726,0909,15175,15185,15165,15175,135782
20220726,0910,15170,15200,15170,15175,142727
20220726,0911,15175,15190,15150,15160,137750
20220726,0912,15160,15175,15145,15170,70035
20220726,0913,15175,15185,15160,15160,159733
20220726,0914,15160,15165,15145,15155,110426
20220726,0915,15150,15155,15135,15155,118806
20220726,0916,15155,15155,15130,15140,121452
20220726,0917,15150,15175,15130,15175,229222
20220726,0918,15175,15190,15170,15180,268951
20220726,0919,15180,15200,15175,15195,107129
20220726,0920,15190,15210,15190,15205,120755
20220726,0921,15205,15210,15180,15185,76757
20220726,0922,15190,15205,15190,15195,67906
20220726,0923,15195,15195,15170,15185,156056
20220726,0924,15185,15205,15185,15205,31468
20220726,0925,15205,15225,15205,15220,93274
20220726,0926,15215,15235,15215,15225,51316
20220726,0927,15225,15235,15215,15235,49271
20220726,0928,15235,15255,15225,15250,87236
20220726,0929,15250,15265,15250,15255,64950
20220726,0930,15260,15260,15245,15250,73368
20220726,0931,15255,15260,15235,15235,41626
20220726,0932,15240,15255,15240,15245,47167
20220726,0933,15245,15255,15240,15245,31425
20220726,0934,15245,15250,15225,15225,38230
20220726,0935,15225,15245,15225,15240,15419
20220726,0936,15240,15245,15215,15230,49068
20220726,0937,15225,15250,15225,15250,51975
20220726,0938,15250,15275,15250,15265,129826
20220726,0939,15260,15280,15260,15280,75041
20220726,0940,15280,15290,15275,15280,42222
20220726,0941,15280,15285,15260,15260,71626
20220726,0942,15265,15280,15260,15270,27255
20220726,0943,15275,15275,15250,15260,55603
20220726,0944,15260,15260,15245,15245,56967
20220726,0945,15245,15250,15235,15245,16440
20220726,0946,15240,15255,15235,15250,19834
20220726,0947,15255,15255,15215,15215,93206
20220726,0948,15210,15230,15205,15220,55517
20220726,0949,15220,15225,15205,15205,71634
20220726,0950,15210,15220,15205,15210,29556
20220726,0951,15210,15220,15205,15205,24714
20220726,0952,15210,15220,15200,15215,49917
20220726,0953,15215,15215,15195,15215,17026
20220726,0954,15210,15225,15210,15225,81068
20220726,0955,15225,15235,15215,15220,52664
20220726,0956,15220,15225,15210,15220,46285
20220726,0957,15220,15240,15215,15240,32596
20220726,0958,15240,15260,15240,15255,82706
20220726,0959,15255,15260,15245,15255,57865
20220726,1000,15255,15270,15250,15260,70258
20220726,1001,15255,15260,15250,15255,8767
20220726,1002,15260,15270,15255,15270,61495
20220726,1003,15270,15285,15265,15285,108494
20220726,1004,15280,15300,15280,15300,236243
20220726,1005,15300,15305,15290,15305,147625
20220726,1006,15300,15305,15280,15280,85707
20220726,1007,15280,15285,15270,15280,31651
20220726,1008,15280,15280,15270,15275,21434
20220726,1009,15275,15295,15270,15290,17781
20220726,1010,15290,15305,15285,15305,26388
20220726,1011,15305,15310,15295,15300,23793
20220726,1012,15305,15315,15290,15300,159217
20220726,1013,15300,15300,15285,15295,108808
20220726,1014,15290,15315,15290,15310,67582
20220726,1015,15315,15315,15300,15310,29814
20220726,1016,15315,15315,15305,15305,46504
20220726,1017,15305,15310,15305,15310,25188
20220726,1018,15310,15330,15310,15325,52832
20220726,1019,15325,15330,15320,15325,9210
20220726,1020,15330,15335,15320,15320,79069
20220726,1021,15320,15325,15310,15320,14099
20220726,1022,15320,15335,15320,15330,26072
20220726,1023,15330,15335,15330,15330,73118
20220726,1024,15330,15335,15330,15335,57475
20220726,1025,15330,15335,15330,15335,101719
20220726,1026,15335,15345,15335,15340,32597
20220726,1027,15340,15345,15330,15340,15762
20220726,1028,15335,15350,15335,15350,55009
20220726,1029,15350,15355,15335,15345,21021
20220726,1030,15345,15355,15340,15350,33874
20220726,1031,15350,15360,15350,15360,36487
20220726,1032,15355,15355,15340,15340,36234
20220726,1033,15345,15355,15340,15340,28837
20220726,1034,15340,15340,15325,15330,34710
20220726,1035,15330,15335,15325,15325,31200
20220726,1036,15325,15335,15325,15330,31973
20220726,1037,15325,15335,15320,15330,49907
20220726,1038,15330,15340,15315,15315,39227
20220726,1039,15320,15325,15310,15315,25120
20220726,1040,15315,15320,15310,15315,13876
20220726,1041,15315,15330,15315,15330,15299
20220726,1042,15330,15335,15320,15320,20565
20220726,1043,15320,15330,15310,15325,10571
20220726,1044,15330,15345,15325,15345,46001
20220726,1045,15345,15365,15345,15360,92232
20220726,1046,15365,15365,15340,15340,112402
20220726,1047,15345,15345,15325,15335,37648
20220726,1048,15330,15330,15310,15315,38351
20220726,1049,15320,15320,15300,15310,64717
20220726,1050,15305,15310,15295,15310,84457
20220726,1051,15305,15315,15300,15305,10605
20220726,1052,15305,15305,15295,15295,26395
20220726,1053,15295,15300,15290,15295,14568
20220726,1054,15300,15305,15295,15300,42875
20220726,1055,15305,15310,15300,15310,6904
20220726,1056,15310,15315,15310,15315,21312
20220726,1057,15315,15320,15295,15295,75694
20220726,1058,15295,15295,15285,15290,21314
20220726,1059,15290,15300,15290,15295,15811
20220726,1100,15295,15305,15290,15305,15135
20220726,1101,15300,15305,15290,15290,20176
20220726,1102,15290,15295,15280,15280,20736
20220726,1103,15285,15290,15280,15285,24698
20220726,1104,15285,15295,15280,15295,22703
20220726,1105,15295,15295,15280,15290,20205
20220726,1106,15285,15295,15285,15295,11983
20220726,1107,15295,15305,15290,15305,14329
20220726,1108,15305,15315,15305,15315,30546
20220726,1109,15310,15310,15305,15305,10421
20220726,1110,15310,15320,15310,15320,23139
20220726,1111,15320,15330,15315,15330,30207
20220726,1112,15330,15330,15320,15325,31014
20220726,1113,15325,15340,15320,15335,38423
20220726,1114,15335,15340,15330,15335,7670
20220726,1115,15335,15340,15330,15335,5286
20220726,1116,15335,15335,15320,15320,10661
20220726,1117,15330,15330,15320,15325,10929
20220726,1118,15330,15330,15320,15325,9682
20220726,1119,15320,15325,15315,15320,28242
20220726,1120,15315,15320,15300,15300,20379
20220726,1121,15300,15305,15290,15300,16143
20220726,1122,15295,15300,15290,15300,11174
20220726,1123,15300,15300,15290,15295,3654
20220726,1124,15290,15310,15290,15305,10248
20220726,1125,15310,15325,15310,15325,17038
20220726,1126,15320,15335,15315,15330,151521
20220726,1127,15325,15330,15315,15325,21206
20220726,1128,15320,15320,15310,15315,9961
20220726,1129,15310,15315,15300,15300,10534
20220726,1130,15300,15300,15285,15285,30994
20220726,1131,15290,15290,15275,15280,72230
20220726,1132,15285,15285,15270,15285,56759
20220726,1133,15285,15295,15285,15295,63109
20220726,1134,15295,15300,15280,15285,20834
20220726,1135,15285,15290,15285,15285,2229
20220726,1136,15290,15295,15285,15290,4402
20220726,1137,15290,15310,15290,15310,15986
20220726,1138,15305,15325,15305,15320,41211
20220726,1139,15320,15320,15315,15315,24553
20220726,1140,15310,15315,15305,15305,6829
20220726,1141,15305,15320,15305,15320,39941
20220726,1142,15325,15325,15310,15310,26741
20220726,1143,15310,15315,15305,15315,4795
20220726,1144,15310,15310,15305,15310,2956
20220726,1145,15315,15315,15305,15305,7318
20220726,1146,15305,15305,15300,15305,3578
20220726,1147,15305,15310,15305,15310,7622
20220726,1148,15310,15315,15310,15310,4377
20220726,1149,15310,15315,15305,15315,10423
20220726,1150,15315,15320,15310,15320,16691
20220726,1151,15320,15325,15310,15310,9112
20220726,1152,15310,15320,15310,15315,5771
20220726,1153,15320,15325,15315,15325,38524
20220726,1154,15325,15330,15315,15320,19823
20220726,1155,15320,15325,15315,15325,6959
20220726,1156,15325,15325,15310,15310,11644
20220726,1157,15310,15310,15300,15300,21098
20220726,1158,15300,15305,15295,15300,12641
20220726,1159,15300,15305,15300,15300,1345
20220726,1200,15300,15305,15300,15305,19509
20220726,1201,15305,15310,15300,15300,13686
20220726,1202,15305,15310,15295,15310,15772
20220726,1203,15310,15315,15305,15305,12749
20220726,1204,15305,15310,15300,15305,6413
20220726,1205,15305,15310,15295,15305,18408
20220726,1206,15305,15320,15305,15320,6934
20220726,1207,15315,15320,15305,15310,2135
20220726,1208,15305,15310,15305,15310,11245
20220726,1209,15305,15310,15305,15310,2331
20220726,1210,15310,15315,15305,15310,7933
20220726,1211,15310,15320,15310,15320,10065
20220726,1212,15320,15330,15320,15330,44323
20220726,1213,15325,15325,15320,15325,3108
20220726,1214,15325,15325,15315,15320,38891
20220726,1215,15320,15325,15315,15315,2314
20220726,1216,15320,15320,15305,15315,30928
20220726,1217,15320,15320,15305,15310,9626
20220726,1218,15310,15310,15305,15310,6874
20220726,1219,15305,15315,15305,15305,8114
20220726,1220,15300,15300,15290,15300,26274
20220726,1221,15295,15295,15290,15290,2083
20220726,1222,15290,15300,15290,15295,7734
20220726,1223,15295,15305,15295,15295,5406
20220726,1224,15295,15295,15290,15295,5426
20220726,1225,15295,15295,15285,15285,22983
20220726,1226,15285,15285,15275,15275,30958
20220726,1227,15275,15280,15275,15275,10411
20220726,1228,15275,15280,15270,15280,19114
20220726,1229,15280,15285,15280,15280,19679
20220726,1230,15280,15285,15280,15280,2716
20220726,1231,15285,15285,15275,15280,5350
20220726,1232,15280,15280,15270,15275,21584
20220726,1233,15270,15275,15265,15265,26694
20220726,1234,15265,15265,15250,15250,70712
20220726,1235,15250,15260,15245,15260,33943
20220726,1236,15260,15260,15250,15260,17635
20220726,1237,15255,15270,15255,15265,20606
20220726,1238,15265,15265,15260,15265,9585
20220726,1239,15265,15265,15255,15265,17137
20220726,1240,15265,15265,15255,15255,3074
20220726,1241,15260,15270,15255,15270,11253
20220726,1242,15270,15270,15260,15260,32859
20220726,1243,15260,15260,15255,15260,3140
20220726,1244,15255,15265,15250,15260,46012
20220726,1245,15260,15260,15250,15260,6461
20220726,1246,15260,15265,15255,15265,5008
20220726,1247,15260,15265,15260,15265,9004
20220726,1248,15265,15265,15255,15260,6287
20220726,1249,15260,15260,15250,15250,17316
20220726,1250,15250,15255,15245,15250,5590
20220726,1251,15250,15255,15250,15255,29213
20220726,1252,15255,15265,15255,15265,12005
20220726,1253,15260,15270,15260,15265,14489
20220726,1254,15265,15270,15260,15265,20613
20220726,1255,15265,15270,15265,15270,98941
20220726,1256,15270,15275,15265,15265,19557
20220726,1257,15265,15270,15260,15270,2720
20220726,1258,15270,15275,15270,15275,3591
20220726,1259,15275,15280,15275,15275,8344
20220726,1300,15280,15280,15275,15280,9288
20220726,1301,15285,15290,15280,15290,15917
20220726,1302,15290,15290,15285,15285,11284
20220726,1303,15290,15295,15290,15290,22064
20220726,1304,15290,15300,15285,15290,28769
20220726,1305,15290,15295,15285,15290,3388
20220726,1306,15290,15295,15290,15295,16019
20220726,1307,15295,15300,15295,15300,54070
20220726,1308,15300,15310,15300,15305,27558
20220726,1309,15310,15325,15310,15315,79899
20220726,1310,15320,15325,15315,15315,17360
20220726,1311,15320,15325,15315,15325,32295
20220726,1312,15325,15330,15320,15325,2832
20220726,1313,15330,15330,15315,15315,34287
20220726,1314,15320,15325,15315,15315,12590
20220726,1315,15320,15330,15320,15330,70187
20220726,1316,15330,15330,15325,15325,21036
20220726,1317,15330,15330,15325,15325,1948
20220726,1318,15325,15340,15325,15335,120100
20220726,1319,15335,15340,15330,15330,21970
20220726,1320,15335,15335,15330,15330,68086
20220726,1321,15330,15335,15320,15325,25617
20220726,1322,15325,15330,15320,15330,13224
20220726,1323,15330,15335,15325,15330,10394
20220726,1324,15335,15335,15330,15335,25768
20220726,1325,15335,15335,15330,15330,1343
20220726,1326,15330,15330,15325,15330,15921
20220726,1327,15330,15330,15325,15325,5052
20220726,1328,15325,15330,15325,15330,6387
20220726,1329,15325,15330,15320,15330,7978
20220726,1330,15330,15330,15325,15330,17744
20220726,1331,15330,15340,15330,15335,24350
20220726,1332,15340,15340,15335,15335,24606
20220726,1333,15335,15340,15335,15335,3747
20220726,1334,15335,15340,15335,15335,7586
20220726,1335,15335,15340,15335,15335,6268
20220726,1336,15335,15340,15335,15340,3212
20220726,1337,15340,15340,15335,15335,19403
20220726,1338,15335,15335,15325,15335,29114
20220726,1339,15330,15330,15320,15320,12999
20220726,1340,15320,15330,15320,15320,15609
20220726,1341,15320,15325,15315,15325,12260
20220726,1342,15325,15330,15325,15330,3991
20220726,1343,15325,15325,15325,15325,7199
20220726,1344,15325,15330,15320,15325,12272
20220726,1345,15325,15330,15325,15325,6497
20220726,1346,15325,15335,15325,15335,15993
20220726,1347,15335,15340,15325,15330,43303
20220726,1348,15330,15330,15320,15320,7335
20220726,1349,15315,15320,15310,15315,8090
20220726,1350,15315,15320,15310,15315,59400
20220726,1351,15320,15325,15320,15320,9678
20220726,1352,15320,15320,15315,15315,3054
20220726,1353,15315,15320,15315,15315,864
20220726,1354,15315,15320,15315,15320,3061
20220726,1355,15320,15325,15320,15325,3252
20220726,1356,15325,15335,15325,15335,29631
20220726,1357,15330,15330,15330,15330,4600
20220726,1358,15330,15335,15325,15325,27312
20220726,1359,15325,15330,15325,15330,3420
20220726,1400,15330,15335,15325,15330,2893
20220726,1401,15325,15335,15325,15330,79522
20220726,1402,15335,15335,15320,15330,93467
20220726,1403,15330,15335,15330,15330,80309
20220726,1404,15330,15350,15330,15350,71914
20220726,1405,15350,15350,15345,15350,63321
20220726,1406,15350,15355,15345,15350,22945
20220726,1407,15350,15350,15335,15335,108455
20220726,1408,15340,15350,15335,15350,21871
20220726,1409,15350,15355,15340,15345,38023
20220726,1410,15345,15345,15335,15340,13694
20220726,1411,15340,15345,15335,15335,9941
20220726,1412,15335,15335,15330,15335,3046
20220726,1413,15330,15340,15325,15330,41781
20220726,1414,15330,15330,15325,15330,14263
20220726,1415,15335,15335,15330,15335,15639
20220726,1416,15340,15340,15320,15320,34977
20220726,1417,15325,15325,15320,15325,4876
20220726,1418,15325,15325,15315,15315,43791
20220726,1419,15315,15325,15315,15315,17908
20220726,1420,15310,15315,15305,15305,41612
20220726,1421,15305,15315,15305,15310,7315
20220726,1422,15310,15320,15310,15320,22579
20220726,1423,15320,15330,15315,15325,29534
20220726,1424,15325,15330,15325,15330,50576
20220726,1425,15325,15330,15320,15330,74487
20220726,1426,15330,15345,15330,15345,33896
20220726,1427,15345,15350,15345,15350,19636
20220726,1428,15350,15355,15345,15355,16832
20220726,1429,15350,15350,15345,15345,20339
20220726,1430,15345,15345,15335,15345,12195
20220726,1431,15350,15350,15335,15335,17142
20220726,1432,15335,15340,15335,15340,2085
20220726,1433,15340,15340,15330,15330,4848
20220726,1434,15335,15335,15325,15330,14098
20220726,1435,15335,15340,15330,15340,7356
20220726,1436,15345,15345,15335,15335,10505
20220726,1437,15335,15335,15325,15335,81356
20220726,1438,15330,15335,15325,15330,20237
20220726,1439,15330,15330,15325,15325,1217
20220726,1440,15325,15330,15325,15325,19916
20220726,1441,15320,15335,15320,15330,25786
20220726,1442,15330,15340,15330,15330,7480
20220726,1443,15325,15330,15320,15325,14771
20220726,1444,15325,15330,15325,15330,5673
20220726,1445,15335,15335,15330,15335,4960
20220726,1446,15335,15335,15325,15335,8793
20220726,1447,15335,15340,15330,15340,16544
20220726,1448,15340,15340,15335,15340,13021
20220726,1449,15340,15340,15330,15340,2910
20220726,1450,15335,15350,15335,15350,20521
20220726,1451,15345,15350,15345,15345,2278
20220726,1452,15345,15355,15345,15345,76959
20220726,1453,15350,15350,15340,15345,9691
20220726,1454,15345,15355,15345,15355,13612
20220726,1455,15350,15370,15350,15365,806682
20220726,1456,15365,15375,15360,15365,104438
20220726,1457,15370,15380,15370,15375,29441
20220726,1458,15375,15380,15370,15370,41117
20220726,1459,15370,15380,15370,15375,5552
20220726,1500,15375,15395,15375,15395,82319
20220726,1501,15395,15400,15385,15395,74250
20220726,1502,15395,15410,15395,15405,146356
20220726,1503,15410,15410,15400,15405,52899
20220726,1504,15405,15410,15405,15410,40934
20220726,1505,15415,15420,15405,15405,72725
20220726,1506,15405,15410,15400,15400,16444
20220726,1507,15400,15410,15400,15405,9124
20220726,1508,15405,15410,15400,15400,97152
20220726,1509,15400,15405,15395,15395,132291
20220726,1510,15400,15400,15385,15385,83063
20220726,1511,15390,15395,15385,15390,9740
20220726,1512,15385,15385,15380,15380,17740
20220726,1513,15380,15390,15375,15390,25149
20220726,1514,15390,15390,15380,15380,59501
20220726,1515,15380,15385,15375,15375,15484
20220726,1516,15380,15380,15360,15365,35576
20220726,1517,15365,15365,15360,15365,15628
20220726,1518,15365,15370,15360,15365,17711
20220726,1519,15365,15370,15355,15365,54815
20220726,1520,15360,15370,15360,15370,17693
20220726,1530,15400,15400,15400,15400,167185