날짜,시간,시가,고가,저가,종가,거래량
20220616,0901,2985,2990,2980,2985,6698389
20220616,0902,2985,3000,2980,2995,5809595
20220616,0903,2995,3000,2980,2980,2307230
20220616,0904,2980,2995,2980,2990,1558468
20220616,0905,2990,2990,2980,2980,891871
20220616,0906,2985,2985,2975,2980,5211047
20220616,0907,2980,2990,2975,2980,1354461
20220616,0908,2980,2980,2975,2980,350818
20220616,0909,2980,2980,2970,2975,1911077
20220616,0910,2975,2980,2970,2975,464489
20220616,0911,2975,2980,2970,2980,512645
20220616,0912,2975,2985,2975,2985,526976
20220616,0913,2985,2985,2975,2980,655943
20220616,0914,2980,2980,2970,2975,1304297
20220616,0915,2975,2975,2970,2975,341163
20220616,0916,2975,2975,2965,2965,2595664
20220616,0917,2965,2970,2965,2965,279317
20220616,0918,2965,2970,2965,2970,715920
20220616,0919,2970,2975,2965,2970,2401619
20220616,0920,2970,2970,2965,2970,379689
20220616,0921,2970,2970,2965,2965,2500889
20220616,0922,2965,2970,2960,2965,296487
20220616,0923,2960,2965,2960,2965,101162
20220616,0924,2965,2965,2955,2960,4445080
20220616,0925,2960,2960,2955,2955,1170236
20220616,0926,2955,2960,2955,2960,328575
20220616,0927,2960,2960,2955,2960,797636
20220616,0928,2955,2960,2955,2955,232225
20220616,0929,2960,2960,2950,2955,1008116
20220616,0930,2955,2960,2950,2955,300001
20220616,0931,2960,2960,2955,2960,536002
20220616,0932,2960,2965,2955,2960,329552
20220616,0933,2960,2970,2960,2965,1511450
20220616,0934,2965,2970,2960,2965,1615451
20220616,0935,2965,2970,2965,2965,485407
20220616,0936,2960,2970,2960,2965,783494
20220616,0937,2965,2965,2955,2960,1044789
20220616,0938,2960,2960,2955,2955,195105
20220616,0939,2960,2960,2955,2960,332168
20220616,0940,2960,2965,2955,2965,169018
20220616,0941,2960,2970,2960,2965,740413
20220616,0942,2965,2965,2960,2965,162787
20220616,0943,2965,2965,2960,2960,2023205
20220616,0944,2960,2965,2960,2960,976607
20220616,0945,2960,2965,2960,2965,112775
20220616,0946,2965,2965,2960,2960,183200
20220616,0947,2965,2965,2960,2960,857811
20220616,0948,2965,2965,2960,2960,46159
20220616,0949,2965,2965,2960,2965,32402
20220616,0950,2960,2965,2955,2960,784408
20220616,0951,2960,2965,2960,2965,192443
20220616,0952,2965,2965,2955,2960,54295
20220616,0953,2960,2960,2955,2960,37398
20220616,0954,2955,2960,2955,2955,54909
20220616,0955,2955,2955,2950,2950,1858830
20220616,0956,2950,2955,2950,2950,3599298
20220616,0957,2955,2955,2950,2955,722960
20220616,0958,2955,2960,2955,2960,200395
20220616,0959,2960,2960,2955,2960,393498
20220616,1000,2960,2965,2960,2960,273367
20220616,1001,2965,2965,2960,2965,622500
20220616,1002,2965,2965,2960,2965,133093
20220616,1003,2965,2970,2960,2965,833719
20220616,1004,2970,2970,2965,2965,732586
20220616,1005,2960,2965,2960,2965,38363
20220616,1006,2960,2965,2960,2960,98525
20220616,1007,2960,2970,2960,2960,691858
20220616,1008,2960,2965,2960,2960,2249380
20220616,1009,2960,2960,2955,2960,17007
20220616,1010,2960,2960,2955,2955,73059
20220616,1011,2960,2960,2955,2955,955586
20220616,1012,2955,2955,2950,2955,99370
20220616,1013,2950,2955,2945,2955,1411353
20220616,1014,2950,2955,2950,2955,55204
20220616,1015,2950,2955,2950,2950,470046
20220616,1016,2950,2955,2950,2955,839347
20220616,1017,2955,2955,2950,2950,674026
20220616,1018,2950,2955,2945,2950,135402
20220616,1019,2950,2950,2945,2945,241210
20220616,1020,2945,2950,2945,2950,37498
20220616,1021,2945,2950,2945,2950,1053504
20220616,1022,2950,2955,2950,2955,69332
20220616,1023,2950,2955,2950,2955,38759
20220616,1024,2955,2955,2950,2955,25360
20220616,1025,2950,2955,2950,2955,709835
20220616,1026,2950,2960,2950,2955,350946
20220616,1027,2955,2955,2950,2950,1178607
20220616,1028,2950,2955,2950,2955,118358
20220616,1029,2955,2955,2950,2950,8746
20220616,1030,2950,2955,2950,2950,457972
20220616,1031,2955,2955,2950,2950,159300
20220616,1032,2950,2960,2950,2960,260671
20220616,1033,2955,2960,2955,2955,43460
20220616,1034,2960,2965,2960,2960,802105
20220616,1035,2960,2965,2955,2960,136548
20220616,1036,2960,2965,2955,2960,37843
20220616,1037,2965,2965,2955,2955,364299
20220616,1038,2955,2960,2955,2960,254073
20220616,1039,2965,2970,2960,2965,2069675
20220616,1040,2965,2970,2960,2965,183546
20220616,1041,2965,2970,2965,2965,136540
20220616,1042,2970,2975,2965,2970,1458400
20220616,1043,2970,2975,2970,2975,195532
20220616,1044,2975,2980,2970,2980,942584
20220616,1045,2980,2980,2970,2980,455545
20220616,1046,2975,2985,2975,2985,1904418
20220616,1047,2980,2985,2980,2980,1548230
20220616,1048,2985,2990,2980,2985,1425424
20220616,1049,2985,2990,2980,2980,1275463
20220616,1050,2985,2985,2975,2975,326774
20220616,1051,2975,2985,2975,2975,168064
20220616,1052,2975,2980,2975,2980,461606
20220616,1053,2980,2985,2975,2980,484800
20220616,1054,2980,2980,2975,2980,90713
20220616,1055,2980,2985,2975,2980,591903
20220616,1056,2985,2990,2985,2985,477827
20220616,1057,2985,2990,2980,2990,1316809
20220616,1058,2990,2995,2990,2990,628899
20220616,1059,2990,2995,2985,2995,533091
20220616,1100,2995,2995,2990,2995,74849
20220616,1101,2995,2995,2990,2990,603663
20220616,1102,2990,2995,2990,2990,453867
20220616,1103,2990,2990,2985,2985,83823
20220616,1104,2985,2990,2985,2990,145527
20220616,1105,2990,2990,2985,2985,467439
20220616,1106,2985,2990,2985,2990,664201
20220616,1107,2990,2995,2990,2990,175812
20220616,1108,2995,3000,2990,2995,1376234
20220616,1109,2995,3010,2995,3010,1209206
20220616,1110,3010,3015,3000,3005,1255289
20220616,1111,3005,3005,3000,3005,424102
20220616,1112,3005,3010,3000,3010,611268
20220616,1113,3015,3020,3010,3010,1332884
20220616,1114,3010,3010,3000,3005,617730
20220616,1115,3010,3015,3005,3010,544096
20220616,1116,3010,3015,3000,3005,943614
20220616,1117,3005,3005,3000,3005,8582128
20220616,1118,3000,3005,3000,3000,564492
20220616,1119,3000,3005,2995,3000,407796
20220616,1120,3000,3010,3000,3005,895221
20220616,1121,3005,3010,3000,3005,148311
20220616,1122,3005,3005,3000,3005,418386
20220616,1123,3000,3010,3000,3010,399434
20220616,1124,3010,3010,3005,3005,368823
20220616,1125,3010,3015,3005,3010,242684
20220616,1126,3010,3015,3010,3010,85947
20220616,1127,3010,3015,3005,3010,814873
20220616,1128,3010,3020,3005,3020,2303834
20220616,1129,3015,3020,3015,3015,301220
20220616,1130,3020,3020,3010,3010,691742
20220616,1131,3010,3015,3010,3010,415849
20220616,1132,3010,3015,3005,3010,471488
20220616,1133,3010,3015,3005,3005,1611142
20220616,1134,3005,3005,3000,3005,120467
20220616,1135,3005,3010,3005,3005,314220
20220616,1136,3010,3010,3000,3005,186558
20220616,1137,3000,3010,3000,3005,92935
20220616,1138,3005,3010,3005,3005,32241
20220616,1139,3005,3010,3005,3010,12583
20220616,1140,3010,3010,3005,3010,74463
20220616,1141,3005,3010,3005,3005,346879
20220616,1142,3005,3005,3000,3005,43120
20220616,1143,3000,3010,3000,3005,471211
20220616,1144,3005,3005,3000,3000,896659
20220616,1145,3000,3000,2995,2995,159025
20220616,1146,2995,3000,2995,3000,238421
20220616,1147,2995,3000,2995,2995,44976
20220616,1148,3000,3000,2990,2995,312987
20220616,1149,2995,3000,2995,2995,172950
20220616,1150,3000,3005,2995,3005,253133
20220616,1151,3005,3005,3000,3005,14478
20220616,1152,3005,3005,3000,3005,167578
20220616,1153,3000,3005,3000,3000,14359
20220616,1154,3000,3005,3000,3005,794414
20220616,1155,3010,3010,3005,3010,67394
20220616,1156,3010,3010,3005,3010,67747
20220616,1157,3010,3015,3010,3010,790692
20220616,1158,3010,3010,3005,3005,166788
20220616,1159,3010,3010,3005,3010,119715
20220616,1200,3005,3010,3000,3005,281933
20220616,1201,3005,3010,3005,3005,65857
20220616,1202,3005,3010,3005,3005,87563
20220616,1203,3005,3005,3000,3000,50710
20220616,1204,3000,3005,3000,3005,4688
20220616,1205,3000,3005,3000,3000,7420
20220616,1206,3000,3005,2995,2995,526885
20220616,1207,2995,3000,2995,2995,130449
20220616,1208,2995,3005,2995,3000,157711
20220616,1209,3000,3000,2995,2995,92673
20220616,1210,3000,3000,2990,2995,394394
20220616,1211,2990,2995,2990,2995,90017
20220616,1212,2990,2995,2990,2990,30026
20220616,1213,2995,2995,2985,2990,626593
20220616,1214,2990,2995,2990,2995,22941
20220616,1215,2995,2995,2990,2990,171730
20220616,1216,2990,2990,2985,2985,167375
20220616,1217,2990,2990,2985,2985,997495
20220616,1218,2985,2990,2985,2990,1104093
20220616,1219,2990,2990,2980,2985,477573
20220616,1220,2985,2990,2985,2990,32183
20220616,1221,2990,2990,2980,2985,180398
20220616,1222,2985,2985,2980,2985,10692
20220616,1223,2980,2985,2980,2985,13608
20220616,1224,2985,2985,2980,2980,1391398
20220616,1225,2980,2980,2975,2980,92555
20220616,1226,2980,2980,2975,2980,635110
20220616,1227,2980,2985,2980,2985,69911
20220616,1228,2985,2985,2980,2985,22906
20220616,1229,2985,2985,2985,2985,86960
20220616,1230,2985,2985,2980,2985,35119
20220616,1231,2985,2985,2985,2985,141457
20220616,1232,2985,2985,2980,2985,222261
20220616,1233,2985,2990,2985,2990,58860
20220616,1234,2990,2990,2985,2985,585255
20220616,1235,2985,2990,2980,2990,187338
20220616,1236,2990,2990,2985,2990,12521
20220616,1237,2990,2990,2985,2990,775286
20220616,1238,2990,3000,2990,3000,934990
20220616,1239,3000,3000,3000,3000,966030
20220616,1240,3000,3005,3000,3000,288853
20220616,1241,3000,3005,3000,3005,33570
20220616,1242,3000,3005,3000,3000,225089
20220616,1243,3000,3005,2995,3000,112238
20220616,1244,3000,3000,2995,2995,527755
20220616,1245,2995,3000,2995,3000,42508
20220616,1246,2995,3000,2995,2995,346046
20220616,1247,2995,3000,2995,2995,125582
20220616,1248,2995,3000,2990,2990,148827
20220616,1249,2990,2995,2990,2995,62794
20220616,1250,2995,3000,2995,3000,256537
20220616,1251,3005,3005,3000,3005,489719
20220616,1252,3005,3005,3000,3005,53480
20220616,1253,3005,3010,3000,3005,1911164
20220616,1254,3005,3010,3000,3000,89706
20220616,1255,3000,3005,3000,3000,6152
20220616,1256,3005,3005,3000,3000,186400
20220616,1257,3000,3005,3000,3000,217772
20220616,1258,3005,3005,3000,3000,41932
20220616,1259,3000,3000,3000,3000,475912
20220616,1300,3005,3005,3000,3000,638348
20220616,1301,3000,3005,3000,3005,51645
20220616,1302,3005,3005,2995,2995,27798
20220616,1303,2995,3000,2995,3000,89902
20220616,1304,3005,3005,3000,3005,16968
20220616,1305,3005,3005,3000,3005,1478178
20220616,1306,3005,3010,3005,3005,164002
20220616,1307,3005,3005,3000,3005,33521
20220616,1308,3005,3005,3005,3005,43786
20220616,1309,3005,3010,3005,3005,252481
20220616,1310,3005,3005,3000,3005,884764
20220616,1311,3005,3005,3000,3005,103922
20220616,1312,3005,3010,3005,3010,48093
20220616,1313,3005,3010,3005,3010,9419
20220616,1314,3010,3010,3005,3005,1505770
20220616,1315,3005,3005,3005,3005,66780
20220616,1316,3005,3005,3005,3005,377046
20220616,1317,3005,3005,3000,3000,56402
20220616,1318,3000,3005,3000,3005,51654
20220616,1319,3005,3005,3000,3005,125080
20220616,1320,3005,3005,3000,3005,320599
20220616,1321,3000,3005,3000,3005,27357
20220616,1322,3000,3005,3000,3005,79458
20220616,1323,3005,3010,3005,3010,8756
20220616,1324,3010,3010,3005,3010,15972
20220616,1325,3005,3010,3005,3010,1355063
20220616,1326,3010,3015,3005,3010,674610
20220616,1327,3010,3010,3005,3010,1010699
20220616,1328,3005,3010,3005,3005,115534
20220616,1329,3005,3010,3005,3010,6725
20220616,1330,3010,3010,3005,3010,18477
20220616,1331,3010,3010,3005,3010,9778
20220616,1332,3005,3010,3000,3005,249997
20220616,1333,3005,3010,3000,3000,186397
20220616,1334,3000,3005,3000,3000,9213
20220616,1335,3000,3005,3000,3000,224469
20220616,1336,3005,3005,3000,3005,432427
20220616,1337,3005,3010,3000,3010,198682
20220616,1338,3010,3010,3005,3010,5882
20220616,1339,3005,3010,3005,3010,9476
20220616,1340,3010,3010,3005,3010,26099
20220616,1341,3010,3010,3005,3010,556164
20220616,1342,3015,3015,3010,3015,39026
20220616,1343,3010,3020,3010,3020,1347856
20220616,1344,3015,3025,3015,3020,511797
20220616,1345,3025,3025,3020,3020,1033620
20220616,1346,3020,3020,3015,3020,84702
20220616,1347,3020,3020,3015,3020,809643
20220616,1348,3020,3020,3015,3015,253404
20220616,1349,3020,3025,3015,3025,276060
20220616,1350,3025,3025,3020,3020,230833
20220616,1351,3020,3025,3020,3025,220355
20220616,1352,3025,3025,3020,3020,209534
20220616,1353,3025,3030,3025,3030,1178730
20220616,1354,3030,3030,3025,3030,118150
20220616,1355,3025,3030,3025,3030,482114
20220616,1356,3025,3035,3025,3030,1032968
20220616,1357,3030,3030,3025,3030,135405
20220616,1358,3030,3030,3025,3030,59223
20220616,1359,3030,3030,3025,3030,619921
20220616,1400,3030,3040,3030,3040,646406
20220616,1401,3040,3040,3035,3035,964919
20220616,1402,3035,3035,3025,3035,741158
20220616,1403,3030,3035,3030,3035,141855
20220616,1404,3035,3040,3030,3035,486595
20220616,1405,3035,3035,3030,3035,99884
20220616,1406,3035,3035,3030,3030,551223
20220616,1407,3030,3035,3025,3030,457623
20220616,1408,3030,3040,3030,3035,848802
20220616,1409,3035,3040,3030,3035,222341
20220616,1410,3035,3040,3030,3035,175073
20220616,1411,3035,3040,3035,3040,40559
20220616,1412,3040,3045,3040,3045,1098532
20220616,1413,3040,3050,3040,3045,724294
20220616,1414,3050,3055,3045,3055,1476343
20220616,1415,3055,3055,3050,3050,1425118
20220616,1416,3050,3050,3045,3050,151734
20220616,1417,3050,3055,3045,3050,555956
20220616,1418,3050,3050,3040,3050,1447012
20220616,1419,3050,3050,3040,3045,303209
20220616,1420,3045,3050,3040,3050,486104
20220616,1421,3045,3050,3040,3045,150515
20220616,1422,3045,3045,3040,3045,89254
20220616,1423,3045,3050,3040,3050,141495
20220616,1424,3050,3050,3045,3050,424643
20220616,1425,3050,3055,3045,3055,290991
20220616,1426,3050,3050,3045,3050,987969
20220616,1427,3050,3055,3050,3050,1224704
20220616,1428,3050,3050,3040,3045,500522
20220616,1429,3040,3045,3040,3040,299038
20220616,1430,3045,3050,3040,3045,746579
20220616,1431,3050,3050,3040,3045,203531
20220616,1432,3040,3045,3040,3045,808251
20220616,1433,3040,3050,3040,3050,216680
20220616,1434,3050,3050,3045,3050,435974
20220616,1435,3050,3050,3045,3050,1612717
20220616,1436,3050,3060,3050,3055,876263
20220616,1437,3055,3060,3050,3060,148497
20220616,1438,3060,3065,3055,3065,579002
20220616,1439,3065,3070,3060,3065,634620
20220616,1440,3065,3065,3060,3065,178058
20220616,1441,3060,3065,3060,3060,270109
20220616,1442,3060,3065,3060,3060,735228
20220616,1443,3060,3065,3055,3065,268384
20220616,1444,3065,3065,3055,3060,282862
20220616,1445,3060,3065,3055,3065,607313
20220616,1446,3065,3065,3060,3065,39602
20220616,1447,3065,3070,3060,3070,1204433
20220616,1448,3065,3075,3065,3070,1477795
20220616,1449,3070,3070,3065,3070,615567
20220616,1450,3070,3075,3065,3075,471293
20220616,1451,3075,3075,3070,3075,110048
20220616,1452,3070,3080,3070,3075,551002
20220616,1453,3080,3080,3075,3080,202819
20220616,1454,3080,3080,3070,3080,2350418
20220616,1455,3080,3080,3070,3075,394807
20220616,1456,3075,3080,3070,3070,475754
20220616,1457,3070,3075,3065,3065,3075116
20220616,1458,3070,3075,3070,3075,361088
20220616,1459,3070,3075,3070,3070,83446
20220616,1500,3075,3080,3070,3075,503165
20220616,1501,3080,3080,3065,3070,1168250
20220616,1502,3065,3070,3060,3065,805480
20220616,1503,3065,3065,3060,3065,84184
20220616,1504,3065,3065,3060,3065,146361
20220616,1505,3065,3065,3060,3060,283173
20220616,1506,3065,3070,3060,3065,795953
20220616,1507,3065,3070,3060,3065,711082
20220616,1508,3065,3065,3060,3060,190991
20220616,1509,3065,3070,3060,3065,932735
20220616,1510,3065,3070,3065,3070,722970
20220616,1511,3070,3070,3065,3065,35381
20220616,1512,3065,3070,3065,3070,406496
20220616,1513,3075,3075,3070,3070,510441
20220616,1514,3070,3075,3070,3070,537042
20220616,1515,3070,3070,3065,3065,492161
20220616,1516,3070,3070,3060,3065,1232945
20220616,1517,3070,3070,3060,3065,604368
20220616,1518,3065,3070,3060,3065,345825
20220616,1519,3065,3070,3065,3070,508051
20220616,1520,3070,3070,3065,3070,684437
20220616,1530,3070,3070,3070,3070,4150623