날짜,시간,시가,고가,저가,종가,거래량
20220727,0901,15380,15415,15365,15365,524429
20220727,0902,15370,15375,15330,15330,491237
20220727,0903,15335,15355,15320,15325,210395
20220727,0904,15320,15330,15300,15310,239558
20220727,0905,15305,15310,15290,15290,176960
20220727,0906,15300,15310,15290,15300,56558
20220727,0907,15305,15320,15295,15315,124123
20220727,0908,15310,15315,15290,15295,208896
20220727,0909,15300,15325,15295,15310,190427
20220727,0910,15305,15340,15300,15320,313666
20220727,0911,15320,15330,15315,15330,295831
20220727,0912,15325,15345,15320,15320,413832
20220727,0913,15315,15315,15305,15315,73396
20220727,0914,15315,15325,15310,15320,230399
20220727,0915,15325,15360,15325,15355,363877
20220727,0916,15355,15395,15350,15390,331709
20220727,0917,15390,15390,15370,15375,111481
20220727,0918,15375,15405,15370,15405,217501
20220727,0919,15400,15410,15400,15405,158369
20220727,0920,15405,15405,15370,15375,254672
20220727,0921,15375,15375,15350,15360,501859
20220727,0922,15355,15365,15350,15350,64319
20220727,0923,15345,15345,15330,15340,114808
20220727,0924,15335,15355,15330,15330,164523
20220727,0925,15330,15335,15320,15330,119856
20220727,0926,15330,15360,15330,15340,89231
20220727,0927,15340,15350,15335,15345,17476
20220727,0928,15350,15350,15330,15330,83856
20220727,0929,15330,15330,15310,15330,172725
20220727,0930,15330,15335,15320,15325,45964
20220727,0931,15325,15325,15305,15310,61293
20220727,0932,15315,15315,15300,15305,125512
20220727,0933,15305,15310,15285,15290,283356
20220727,0934,15290,15290,15280,15285,119043
20220727,0935,15285,15295,15280,15295,104372
20220727,0936,15295,15305,15290,15300,394100
20220727,0937,15300,15320,15295,15310,322647
20220727,0938,15310,15320,15305,15305,34443
20220727,0939,15310,15320,15300,15310,89238
20220727,0940,15305,15315,15295,15300,202157
20220727,0941,15305,15315,15305,15310,30065
20220727,0942,15310,15320,15300,15300,63179
20220727,0943,15300,15305,15285,15290,131038
20220727,0944,15290,15305,15290,15300,104768
20220727,0945,15300,15320,15300,15320,172309
20220727,0946,15320,15320,15305,15310,162282
20220727,0947,15310,15310,15290,15295,49881
20220727,0948,15290,15295,15285,15295,71130
20220727,0949,15290,15300,15290,15295,19489
20220727,0950,15295,15310,15290,15305,75660
20220727,0951,15305,15315,15300,15310,128059
20220727,0952,15305,15320,15305,15315,50096
20220727,0953,15315,15315,15310,15310,45163
20220727,0954,15310,15315,15305,15310,7037
20220727,0955,15305,15310,15300,15300,23949
20220727,0956,15300,15320,15295,15320,61001
20220727,0957,15325,15325,15320,15325,56300
20220727,0958,15320,15320,15310,15310,12870
20220727,0959,15310,15310,15305,15305,15694
20220727,1000,15300,15305,15280,15285,157249
20220727,1001,15280,15290,15270,15285,266684
20220727,1002,15285,15290,15280,15280,38892
20220727,1003,15285,15295,15285,15290,20000
20220727,1004,15285,15300,15280,15300,42837
20220727,1005,15300,15300,15290,15290,12808
20220727,1006,15290,15290,15280,15285,12146
20220727,1007,15285,15290,15280,15290,65577
20220727,1008,15285,15290,15270,15270,55877
20220727,1009,15270,15280,15270,15270,125227
20220727,1010,15275,15285,15265,15280,56850
20220727,1011,15275,15285,15275,15275,41276
20220727,1012,15275,15280,15270,15275,23684
20220727,1013,15270,15280,15255,15260,232832
20220727,1014,15265,15280,15260,15270,51032
20220727,1015,15265,15275,15265,15270,29006
20220727,1016,15270,15275,15260,15270,19465
20220727,1017,15270,15270,15250,15255,129560
20220727,1018,15255,15255,15245,15255,127609
20220727,1019,15255,15255,15230,15240,275458
20220727,1020,15235,15250,15230,15235,179949
20220727,1021,15235,15245,15225,15225,90618
20220727,1022,15225,15230,15210,15220,188286
20220727,1023,15215,15230,15215,15225,29634
20220727,1024,15225,15230,15220,15225,61742
20220727,1025,15225,15225,15215,15220,28260
20220727,1026,15225,15225,15205,15210,39675
20220727,1027,15210,15220,15205,15210,145681
20220727,1028,15210,15215,15205,15205,21218
20220727,1029,15205,15210,15190,15190,242116
20220727,1030,15195,15210,15195,15195,134369
20220727,1031,15200,15220,15195,15215,45724
20220727,1032,15210,15220,15205,15215,36313
20220727,1033,15215,15225,15210,15225,25914
20220727,1034,15225,15230,15220,15225,33592
20220727,1035,15225,15230,15220,15225,22672
20220727,1036,15220,15225,15210,15215,25881
20220727,1037,15215,15230,15205,15230,88836
20220727,1038,15230,15230,15220,15230,44620
20220727,1039,15225,15225,15215,15220,60775
20220727,1040,15225,15225,15205,15225,54307
20220727,1041,15220,15225,15205,15205,103168
20220727,1042,15205,15210,15200,15205,140707
20220727,1043,15205,15225,15205,15225,70960
20220727,1044,15220,15225,15210,15210,7377
20220727,1045,15210,15225,15210,15215,24172
20220727,1046,15210,15230,15210,15230,34702
20220727,1047,15230,15230,15205,15210,84001
20220727,1048,15210,15230,15205,15225,22269
20220727,1049,15225,15235,15215,15220,26536
20220727,1050,15215,15230,15215,15230,3280
20220727,1051,15225,15225,15205,15205,68326
20220727,1052,15205,15210,15200,15205,66042
20220727,1053,15205,15210,15200,15200,50433
20220727,1054,15200,15210,15195,15210,9939
20220727,1055,15210,15225,15200,15225,71744
20220727,1056,15220,15230,15220,15225,61338
20220727,1057,15230,15235,15225,15225,87770
20220727,1058,15220,15225,15220,15220,37159
20220727,1059,15220,15220,15210,15215,2370
20220727,1100,15215,15220,15205,15215,14877
20220727,1101,15220,15230,15220,15225,47196
20220727,1102,15230,15230,15225,15225,3079
20220727,1103,15225,15225,15215,15220,10653
20220727,1104,15220,15225,15215,15215,22704
20220727,1105,15210,15225,15210,15225,47489
20220727,1106,15225,15225,15215,15220,9919
20220727,1107,15220,15225,15210,15225,5600
20220727,1108,15220,15225,15220,15225,10024
20220727,1109,15230,15240,15225,15235,76142
20220727,1110,15235,15240,15230,15230,35294
20220727,1111,15225,15230,15225,15225,12555
20220727,1112,15225,15225,15220,15220,16141
20220727,1113,15220,15220,15210,15210,67179
20220727,1114,15210,15210,15200,15205,64299
20220727,1115,15205,15215,15200,15210,20095
20220727,1116,15210,15215,15205,15215,12640
20220727,1117,15210,15215,15205,15205,27966
20220727,1118,15205,15210,15200,15205,23239
20220727,1119,15205,15210,15205,15210,2939
20220727,1120,15210,15220,15205,15215,41575
20220727,1121,15220,15220,15210,15210,4889
20220727,1122,15215,15220,15215,15220,48755
20220727,1123,15220,15225,15220,15225,25337
20220727,1124,15225,15225,15220,15220,6906
20220727,1125,15220,15220,15215,15220,3068
20220727,1126,15220,15225,15220,15220,2017
20220727,1127,15225,15230,15220,15230,20181
20220727,1128,15230,15235,15225,15230,28645
20220727,1129,15230,15230,15220,15225,10445
20220727,1130,15225,15230,15220,15225,5791
20220727,1131,15225,15240,15220,15240,58785
20220727,1132,15240,15240,15225,15225,8417
20220727,1133,15230,15230,15220,15225,5578
20220727,1134,15225,15225,15220,15220,23224
20220727,1135,15225,15225,15215,15220,46316
20220727,1136,15215,15220,15210,15215,20223
20220727,1137,15215,15225,15215,15220,10895
20220727,1138,15225,15230,15225,15230,10303
20220727,1139,15225,15225,15215,15220,7862
20220727,1140,15220,15225,15215,15225,12424
20220727,1141,15220,15225,15215,15225,41623
20220727,1142,15225,15225,15215,15215,3846
20220727,1143,15215,15215,15210,15210,2424
20220727,1144,15215,15215,15210,15215,4887
20220727,1145,15215,15215,15210,15215,4702
20220727,1146,15210,15215,15210,15210,69862
20220727,1147,15210,15210,15205,15210,30116
20220727,1148,15210,15210,15205,15210,2162
20220727,1149,15210,15220,15205,15215,45112
20220727,1150,15215,15215,15210,15210,11369
20220727,1151,15210,15220,15205,15220,4344
20220727,1152,15220,15225,15215,15225,19500
20220727,1153,15225,15225,15220,15220,1553
20220727,1154,15215,15220,15215,15215,10334
20220727,1155,15215,15225,15215,15220,2151
20220727,1156,15220,15220,15215,15215,21380
20220727,1157,15215,15225,15215,15220,18957
20220727,1158,15220,15220,15215,15220,11990
20220727,1159,15220,15220,15210,15210,43190
20220727,1200,15210,15220,15210,15210,12069
20220727,1201,15210,15210,15205,15205,9701
20220727,1202,15210,15215,15205,15205,61138
20220727,1203,15210,15210,15205,15210,1852
20220727,1204,15210,15210,15210,15210,3301
20220727,1205,15215,15225,15215,15220,18292
20220727,1206,15215,15220,15215,15215,4549
20220727,1207,15215,15220,15215,15220,3932
20220727,1208,15220,15220,15220,15220,388
20220727,1209,15220,15230,15215,15215,56493
20220727,1210,15215,15215,15210,15210,39457
20220727,1211,15210,15210,15210,15210,8093
20220727,1212,15215,15215,15205,15210,30292
20220727,1213,15210,15215,15205,15215,11401
20220727,1214,15215,15215,15215,15215,14179
20220727,1215,15215,15225,15215,15225,31521
20220727,1216,15225,15235,15220,15235,53889
20220727,1217,15230,15235,15225,15230,15377
20220727,1218,15230,15230,15225,15230,2532
20220727,1219,15230,15240,15225,15240,80907
20220727,1220,15240,15240,15230,15230,7083
20220727,1221,15235,15240,15230,15235,15583
20220727,1222,15235,15240,15230,15230,13959
20220727,1223,15230,15230,15225,15230,4787
20220727,1224,15230,15230,15230,15230,5531
20220727,1225,15235,15245,15235,15245,60681
20220727,1226,15245,15245,15240,15240,20120
20220727,1227,15240,15245,15240,15245,16094
20220727,1228,15245,15250,15240,15240,57240
20220727,1229,15240,15245,15240,15240,13243
20220727,1230,15240,15245,15240,15245,6703
20220727,1231,15245,15245,15235,15235,4446
20220727,1232,15240,15240,15235,15240,4298
20220727,1233,15240,15240,15240,15240,5594
20220727,1234,15240,15245,15240,15240,7752
20220727,1235,15235,15240,15230,15230,12986
20220727,1236,15230,15240,15230,15235,3335
20220727,1237,15235,15240,15235,15240,5198
20220727,1238,15240,15240,15230,15235,5085
20220727,1239,15230,15235,15225,15225,11619
20220727,1240,15230,15235,15225,15230,5429
20220727,1241,15230,15235,15230,15230,2625
20220727,1242,15230,15230,15225,15225,23226
20220727,1243,15220,15230,15220,15225,10136
20220727,1244,15225,15225,15220,15220,34769
20220727,1245,15225,15225,15215,15215,4618
20220727,1246,15220,15225,15220,15225,47297
20220727,1247,15220,15230,15220,15225,19722
20220727,1248,15230,15230,15225,15225,2677
20220727,1249,15230,15230,15220,15220,2164
20220727,1250,15225,15225,15210,15215,46686
20220727,1251,15215,15220,15215,15215,4345
20220727,1252,15215,15220,15215,15220,7359
20220727,1253,15220,15220,15210,15220,11539
20220727,1254,15215,15215,15205,15210,80813
20220727,1255,15210,15210,15205,15210,8283
20220727,1256,15215,15215,15205,15210,54298
20220727,1257,15205,15210,15200,15205,86844
20220727,1258,15205,15210,15205,15205,5785
20220727,1259,15205,15210,15205,15210,7439
20220727,1300,15210,15210,15205,15205,43317
20220727,1301,15210,15210,15200,15210,11803
20220727,1302,15210,15210,15205,15210,1078
20220727,1303,15210,15210,15200,15205,30893
20220727,1304,15205,15205,15200,15200,16100
20220727,1305,15205,15205,15200,15200,7446
20220727,1306,15200,15205,15200,15200,88549
20220727,1307,15200,15200,15185,15190,124445
20220727,1308,15190,15195,15185,15190,37908
20220727,1309,15195,15200,15190,15195,3919
20220727,1310,15195,15200,15195,15200,6381
20220727,1311,15200,15210,15200,15210,15737
20220727,1312,15205,15205,15200,15200,41997
20220727,1313,15200,15200,15195,15200,5096
20220727,1314,15200,15205,15200,15205,4031
20220727,1315,15205,15210,15200,15205,6235
20220727,1316,15210,15210,15205,15210,885
20220727,1317,15210,15220,15210,15220,139898
20220727,1318,15220,15220,15215,15220,13966
20220727,1319,15215,15220,15215,15215,17367
20220727,1320,15215,15215,15215,15215,1889
20220727,1321,15215,15215,15210,15215,3401
20220727,1322,15215,15220,15210,15210,12682
20220727,1323,15210,15210,15200,15200,54109
20220727,1324,15200,15200,15195,15200,23920
20220727,1325,15200,15200,15190,15190,27845
20220727,1326,15195,15205,15195,15200,32203
20220727,1327,15200,15210,15200,15205,40693
20220727,1328,15205,15205,15195,15205,4988
20220727,1329,15205,15205,15200,15200,7116
20220727,1330,15200,15205,15200,15200,8438
20220727,1331,15205,15210,15205,15210,46178
20220727,1332,15205,15215,15205,15210,32895
20220727,1333,15210,15215,15210,15215,12030
20220727,1334,15215,15215,15210,15210,402
20220727,1335,15215,15215,15210,15210,40210
20220727,1336,15215,15215,15210,15215,596
20220727,1337,15215,15215,15205,15215,51372
20220727,1338,15215,15220,15215,15220,40341
20220727,1339,15220,15220,15215,15220,2415
20220727,1340,15220,15220,15210,15215,2707
20220727,1341,15215,15215,15210,15215,290
20220727,1342,15215,15220,15210,15215,12085
20220727,1343,15215,15220,15210,15220,9929
20220727,1344,15220,15220,15215,15220,6693
20220727,1345,15220,15235,15220,15230,68399
20220727,1346,15235,15235,15220,15225,35312
20220727,1347,15225,15235,15220,15225,31976
20220727,1348,15225,15230,15220,15230,60783
20220727,1349,15230,15230,15225,15225,13125
20220727,1350,15225,15225,15220,15220,13219
20220727,1351,15225,15235,15225,15235,13306
20220727,1352,15235,15235,15225,15225,27083
20220727,1353,15225,15225,15215,15215,38489
20220727,1354,15215,15220,15210,15215,22867
20220727,1355,15210,15215,15205,15205,22408
20220727,1356,15210,15215,15205,15215,14487
20220727,1357,15215,15220,15215,15220,83126
20220727,1358,15220,15220,15210,15220,55117
20220727,1359,15220,15225,15220,15225,1303
20220727,1400,15225,15230,15225,15230,29161
20220727,1401,15230,15230,15220,15230,23602
20220727,1402,15230,15230,15220,15220,50145
20220727,1403,15220,15230,15220,15230,14005
20220727,1404,15230,15235,15230,15235,37982
20220727,1405,15240,15240,15235,15235,13713
20220727,1406,15235,15240,15225,15230,47753
20220727,1407,15230,15240,15230,15235,7786
20220727,1408,15240,15245,15235,15240,29348
20220727,1409,15240,15240,15230,15235,9719
20220727,1410,15235,15240,15230,15235,3101
20220727,1411,15240,15245,15235,15235,94244
20220727,1412,15240,15240,15235,15235,2210
20220727,1413,15240,15240,15230,15240,3196
20220727,1414,15235,15240,15230,15240,14696
20220727,1415,15240,15255,15240,15255,79952
20220727,1416,15255,15255,15245,15245,42121
20220727,1417,15245,15255,15245,15250,8001
20220727,1418,15250,15255,15250,15255,12758
20220727,1419,15255,15260,15250,15255,32240
20220727,1420,15260,15265,15260,15260,81524
20220727,1421,15265,15265,15260,15265,8365
20220727,1422,15260,15270,15260,15270,46988
20220727,1423,15270,15280,15265,15270,103262
20220727,1424,15270,15270,15265,15270,4186
20220727,1425,15270,15275,15265,15270,32010
20220727,1426,15270,15280,15270,15275,57644
20220727,1427,15275,15285,15275,15285,63347
20220727,1428,15285,15295,15280,15295,59885
20220727,1429,15295,15310,15285,15305,102824
20220727,1430,15305,15320,15305,15320,243738
20220727,1431,15320,15325,15305,15320,264026
20220727,1432,15320,15330,15320,15320,99366
20220727,1433,15325,15335,15320,15330,26104
20220727,1434,15335,15340,15330,15340,128001
20220727,1435,15335,15340,15325,15325,33098
20220727,1436,15325,15330,15320,15325,32883
20220727,1437,15325,15330,15325,15330,2130
20220727,1438,15330,15330,15310,15315,54835
20220727,1439,15315,15320,15310,15315,43978
20220727,1440,15315,15315,15305,15310,58064
20220727,1441,15310,15315,15300,15305,59085
20220727,1442,15305,15310,15300,15310,54057
20220727,1443,15310,15320,15310,15315,45936
20220727,1444,15315,15320,15310,15320,11544
20220727,1445,15320,15325,15315,15315,21645
20220727,1446,15315,15320,15310,15320,9488
20220727,1447,15320,15320,15315,15320,27121
20220727,1448,15320,15320,15310,15315,27061
20220727,1449,15315,15325,15315,15320,12708
20220727,1450,15325,15330,15320,15330,24225
20220727,1451,15325,15330,15320,15325,10655
20220727,1452,15320,15325,15320,15320,11017
20220727,1453,15320,15320,15320,15320,23255
20220727,1454,15320,15330,15315,15325,18790
20220727,1455,15325,15330,15320,15320,61525
20220727,1456,15325,15330,15320,15325,23280
20220727,1457,15330,15340,15330,15340,78204
20220727,1458,15340,15350,15335,15345,167745
20220727,1459,15350,15355,15340,15350,166318
20220727,1500,15350,15350,15340,15345,36018
20220727,1501,15345,15345,15335,15340,18781
20220727,1502,15335,15350,15335,15350,89476
20220727,1503,15345,15355,15345,15345,109355
20220727,1504,15345,15355,15340,15350,31414
20220727,1505,15350,15365,15345,15365,80205
20220727,1506,15365,15370,15360,15365,86405
20220727,1507,15370,15375,15365,15375,90229
20220727,1508,15370,15380,15370,15375,123889
20220727,1509,15375,15375,15365,15370,35914
20220727,1510,15370,15375,15360,15365,53666
20220727,1511,15360,15370,15360,15360,21932
20220727,1512,15360,15365,15350,15355,48707
20220727,1513,15360,15360,15350,15360,15344
20220727,1514,15360,15365,15355,15360,57857
20220727,1515,15360,15370,15360,15370,72089
20220727,1516,15370,15375,15365,15370,33038
20220727,1517,15370,15370,15365,15370,30469
20220727,1518,15370,15380,15370,15370,122034
20220727,1519,15370,15380,15370,15375,70272
20220727,1520,15380,15380,15370,15375,37966
20220727,1530,15395,15395,15395,15395,266865