날짜,시간,시가,고가,저가,종가,거래량
20220721,0901,3125,3135,3120,3125,2936922
20220721,0902,3130,3135,3115,3115,5345773
20220721,0903,3120,3125,3115,3125,2081522
20220721,0904,3125,3130,3120,3125,970301
20220721,0905,3125,3125,3115,3120,1852416
20220721,0906,3120,3125,3110,3110,2221968
20220721,0907,3115,3120,3105,3105,5356600
20220721,0908,3105,3110,3105,3110,1527400
20220721,0909,3110,3115,3105,3110,1364846
20220721,0910,3110,3115,3105,3115,1026692
20220721,0911,3110,3120,3110,3115,1471461
20220721,0912,3115,3120,3110,3115,547392
20220721,0913,3115,3115,3105,3110,679606
20220721,0914,3110,3115,3105,3115,167202
20220721,0915,3115,3120,3110,3115,1163201
20220721,0916,3115,3120,3110,3120,900492
20220721,0917,3120,3125,3115,3120,1311339
20220721,0918,3120,3125,3115,3125,1264501
20220721,0919,3125,3125,3120,3120,458693
20220721,0920,3120,3125,3120,3120,840092
20220721,0921,3120,3120,3110,3115,718946
20220721,0922,3115,3120,3110,3115,1523307
20220721,0923,3120,3120,3110,3110,394242
20220721,0924,3115,3115,3105,3105,1044937
20220721,0925,3110,3115,3105,3110,210018
20220721,0926,3110,3115,3105,3110,537186
20220721,0927,3110,3110,3105,3105,2035383
20220721,0928,3105,3115,3105,3110,1231725
20220721,0929,3110,3110,3105,3110,101300
20220721,0930,3105,3110,3105,3110,526287
20220721,0931,3110,3110,3100,3105,1461432
20220721,0932,3105,3110,3100,3110,351312
20220721,0933,3105,3115,3105,3110,507500
20220721,0934,3115,3115,3110,3115,14542
20220721,0935,3115,3115,3110,3115,44847
20220721,0936,3115,3115,3110,3110,142148
20220721,0937,3110,3110,3105,3110,62022
20220721,0938,3110,3110,3105,3110,130618
20220721,0939,3110,3110,3105,3105,11984
20220721,0940,3110,3110,3105,3110,236507
20220721,0941,3110,3110,3105,3105,34614
20220721,0942,3110,3110,3105,3110,173419
20220721,0943,3110,3115,3110,3115,693166
20220721,0944,3115,3115,3110,3110,327334
20220721,0945,3110,3115,3110,3110,138946
20220721,0946,3105,3110,3100,3105,769311
20220721,0947,3100,3105,3100,3100,4680496
20220721,0948,3100,3105,3095,3100,1120770
20220721,0949,3100,3100,3095,3100,97169
20220721,0950,3100,3100,3095,3095,1668933
20220721,0951,3095,3100,3090,3095,1025898
20220721,0952,3095,3095,3090,3095,270527
20220721,0953,3095,3095,3090,3095,119766
20220721,0954,3095,3095,3090,3095,196615
20220721,0955,3095,3095,3090,3095,221843
20220721,0956,3095,3095,3090,3095,47180
20220721,0957,3095,3100,3095,3095,1079681
20220721,0958,3095,3100,3090,3095,457122
20220721,0959,3095,3100,3090,3095,320915
20220721,1000,3095,3100,3095,3100,119862
20220721,1001,3100,3100,3095,3100,94615
20220721,1002,3100,3100,3100,3100,815375
20220721,1003,3100,3105,3100,3105,270739
20220721,1004,3105,3105,3100,3100,158090
20220721,1005,3100,3105,3100,3105,12941
20220721,1006,3100,3105,3100,3105,933780
20220721,1007,3105,3110,3105,3110,102292
20220721,1008,3105,3115,3100,3110,1632165
20220721,1009,3110,3110,3100,3100,292243
20220721,1010,3105,3105,3100,3105,202965
20220721,1011,3100,3105,3100,3105,30863
20220721,1012,3105,3110,3100,3105,297938
20220721,1013,3110,3110,3105,3105,563266
20220721,1014,3105,3105,3100,3100,20591
20220721,1015,3105,3110,3100,3105,224380
20220721,1016,3105,3105,3100,3105,336234
20220721,1017,3105,3105,3105,3105,305184
20220721,1018,3105,3110,3105,3105,203685
20220721,1019,3105,3110,3100,3110,154238
20220721,1020,3105,3110,3105,3110,2144
20220721,1021,3105,3110,3105,3110,43314
20220721,1022,3110,3110,3105,3110,350778
20220721,1023,3115,3115,3105,3110,59373
20220721,1024,3110,3110,3105,3110,490991
20220721,1025,3105,3110,3100,3110,157811
20220721,1026,3110,3115,3105,3110,1025924
20220721,1027,3110,3115,3110,3115,249961
20220721,1028,3115,3115,3110,3115,4536
20220721,1029,3115,3115,3115,3115,50780
20220721,1030,3115,3120,3110,3115,980970
20220721,1031,3115,3120,3115,3115,290958
20220721,1032,3115,3115,3110,3115,81785
20220721,1033,3115,3115,3110,3115,739689
20220721,1034,3115,3115,3105,3110,103910
20220721,1035,3110,3110,3105,3110,20690
20220721,1036,3105,3110,3105,3110,706
20220721,1037,3110,3110,3105,3110,41179
20220721,1038,3110,3115,3110,3115,513651
20220721,1039,3110,3115,3110,3110,100504
20220721,1040,3110,3115,3110,3115,251216
20220721,1041,3115,3115,3105,3110,92572
20220721,1042,3110,3110,3105,3110,637131
20220721,1043,3110,3110,3100,3100,143262
20220721,1044,3105,3110,3105,3105,206757
20220721,1045,3105,3110,3105,3110,54221
20220721,1046,3110,3115,3105,3115,451577
20220721,1047,3115,3115,3110,3115,234143
20220721,1048,3115,3115,3110,3115,11354
20220721,1049,3115,3115,3110,3115,38244
20220721,1050,3115,3115,3110,3110,179225
20220721,1051,3110,3115,3110,3110,51768
20220721,1052,3110,3115,3105,3110,96120
20220721,1053,3110,3115,3110,3110,135875
20220721,1054,3115,3120,3115,3115,1912518
20220721,1055,3120,3120,3115,3120,24891
20220721,1056,3120,3120,3110,3115,723260
20220721,1057,3115,3120,3110,3120,91958
20220721,1058,3115,3120,3110,3110,726713
20220721,1059,3110,3110,3105,3110,63969
20220721,1100,3110,3110,3100,3105,1283324
20220721,1101,3105,3105,3100,3105,118794
20220721,1102,3110,3110,3105,3110,6114
20220721,1103,3110,3110,3105,3110,6476
20220721,1104,3110,3110,3105,3105,286967
20220721,1105,3105,3110,3100,3105,117928
20220721,1106,3105,3105,3100,3105,16183
20220721,1107,3100,3105,3100,3100,1365232
20220721,1108,3100,3105,3095,3105,263820
20220721,1109,3105,3105,3100,3105,555339
20220721,1110,3105,3110,3105,3105,249154
20220721,1111,3100,3105,3100,3100,6197
20220721,1112,3100,3105,3100,3105,58627
20220721,1113,3105,3105,3105,3105,166
20220721,1114,3105,3105,3095,3100,918561
20220721,1115,3100,3105,3100,3105,39565
20220721,1116,3105,3105,3100,3100,660520
20220721,1117,3100,3105,3100,3105,61925
20220721,1118,3105,3110,3105,3105,604035
20220721,1119,3105,3105,3100,3100,13167
20220721,1120,3100,3105,3100,3105,743
20220721,1121,3105,3105,3100,3100,30128
20220721,1122,3105,3105,3100,3100,827086
20220721,1123,3100,3105,3095,3100,313321
20220721,1124,3100,3105,3095,3100,263975
20220721,1125,3100,3105,3100,3100,51747
20220721,1126,3100,3105,3100,3100,455274
20220721,1127,3100,3105,3100,3100,57416
20220721,1128,3100,3105,3100,3105,18064
20220721,1129,3105,3105,3095,3095,247762
20220721,1130,3100,3105,3095,3100,175474
20220721,1131,3100,3105,3100,3100,466550
20220721,1132,3100,3105,3095,3100,238904
20220721,1133,3100,3105,3100,3100,144249
20220721,1134,3100,3105,3100,3100,3985
20220721,1135,3105,3105,3100,3100,90246
20220721,1136,3100,3100,3100,3100,67000
20220721,1137,3100,3100,3095,3100,49222
20220721,1138,3100,3105,3100,3100,145169
20220721,1139,3105,3105,3100,3100,249430
20220721,1140,3100,3100,3100,3100,227422
20220721,1141,3100,3100,3095,3100,4295
20220721,1142,3100,3100,3095,3095,99074
20220721,1143,3095,3100,3090,3095,2285877
20220721,1144,3095,3100,3095,3095,930861
20220721,1145,3095,3100,3095,3100,77318
20220721,1146,3100,3100,3095,3095,11048
20220721,1147,3100,3100,3095,3095,762358
20220721,1148,3095,3100,3095,3095,86227
20220721,1149,3095,3100,3095,3100,70579
20220721,1150,3100,3100,3095,3100,27651
20220721,1151,3100,3100,3095,3100,22159
20220721,1152,3100,3100,3095,3100,3442
20220721,1153,3100,3105,3095,3100,678148
20220721,1154,3100,3100,3100,3100,312519
20220721,1155,3100,3105,3095,3100,110759
20220721,1156,3100,3100,3095,3100,219889
20220721,1157,3100,3105,3100,3105,188138
20220721,1158,3105,3105,3100,3105,180212
20220721,1159,3100,3105,3100,3100,64465
20220721,1200,3100,3100,3100,3100,114400
20220721,1201,3100,3105,3100,3100,53177
20220721,1202,3100,3100,3095,3100,159761
20220721,1203,3100,3100,3100,3100,86341
20220721,1204,3100,3100,3095,3100,82106
20220721,1205,3100,3100,3095,3100,5107
20220721,1206,3100,3100,3095,3095,1628613
20220721,1207,3095,3100,3095,3100,25905
20220721,1208,3095,3100,3095,3100,383675
20220721,1209,3100,3100,3095,3095,55923
20220721,1210,3095,3095,3090,3095,590779
20220721,1211,3095,3095,3095,3095,18139
20220721,1212,3095,3095,3090,3090,619626
20220721,1213,3095,3095,3090,3095,1145648
20220721,1214,3095,3095,3090,3095,12358
20220721,1215,3090,3095,3090,3095,13340
20220721,1216,3095,3095,3095,3095,12721
20220721,1217,3090,3095,3090,3095,22086
20220721,1218,3095,3095,3090,3090,72469
20220721,1219,3095,3095,3090,3095,166165
20220721,1220,3095,3095,3090,3095,76466
20220721,1221,3095,3100,3095,3100,794375
20220721,1222,3100,3100,3095,3095,8949
20220721,1223,3095,3100,3095,3095,10324
20220721,1224,3100,3100,3095,3100,4605
20220721,1225,3095,3100,3095,3100,29112
20220721,1226,3100,3100,3095,3100,4079
20220721,1227,3100,3100,3095,3100,21696
20220721,1228,3095,3105,3095,3100,979423
20220721,1229,3100,3105,3100,3105,22178
20220721,1230,3105,3105,3100,3105,2926
20220721,1231,3105,3105,3100,3105,15425
20220721,1232,3100,3105,3095,3100,317426
20220721,1233,3100,3105,3100,3105,71467
20220721,1234,3100,3105,3100,3105,49221
20220721,1235,3105,3105,3100,3100,6538
20220721,1236,3100,3105,3100,3105,5452
20220721,1237,3105,3105,3100,3105,27284
20220721,1238,3105,3105,3100,3105,4218
20220721,1239,3105,3105,3100,3105,6946
20220721,1240,3105,3105,3100,3100,15838
20220721,1241,3100,3105,3100,3105,34483
20220721,1242,3105,3105,3100,3105,5572
20220721,1243,3100,3105,3100,3105,26710
20220721,1244,3100,3105,3100,3105,3071
20220721,1245,3105,3105,3100,3105,4327
20220721,1246,3100,3105,3100,3100,18146
20220721,1247,3100,3100,3100,3100,381352
20220721,1248,3100,3105,3100,3100,936002
20220721,1249,3100,3105,3100,3105,93877
20220721,1250,3100,3105,3100,3100,6103
20220721,1251,3105,3105,3100,3100,4845
20220721,1252,3100,3105,3100,3100,15854
20220721,1253,3105,3105,3095,3100,231227
20220721,1254,3100,3100,3095,3100,24272
20220721,1255,3095,3100,3095,3100,9236
20220721,1256,3100,3100,3095,3095,1513683
20220721,1257,3095,3100,3095,3095,48186
20220721,1258,3095,3100,3095,3095,11602
20220721,1259,3095,3100,3095,3100,6928
20220721,1300,3095,3100,3095,3095,86759
20220721,1301,3095,3100,3095,3095,9115
20220721,1302,3095,3095,3090,3095,1007448
20220721,1303,3090,3095,3090,3095,23452
20220721,1304,3095,3095,3090,3090,9785
20220721,1305,3090,3095,3090,3095,83054
20220721,1306,3095,3095,3090,3090,67247
20220721,1307,3095,3095,3090,3090,28436
20220721,1308,3095,3095,3085,3090,2519194
20220721,1309,3090,3095,3085,3090,387178
20220721,1310,3090,3095,3085,3095,167538
20220721,1311,3090,3095,3090,3095,62318
20220721,1312,3095,3095,3090,3095,11968
20220721,1313,3095,3095,3090,3095,12745
20220721,1314,3095,3095,3090,3095,115858
20220721,1315,3095,3095,3090,3090,475627
20220721,1316,3090,3090,3085,3085,159662
20220721,1317,3085,3090,3085,3090,771760
20220721,1318,3090,3095,3085,3090,388313
20220721,1319,3090,3095,3090,3090,130274
20220721,1320,3090,3095,3090,3090,285184
20220721,1321,3090,3095,3085,3095,111625
20220721,1322,3090,3095,3090,3090,61395
20220721,1323,3090,3095,3090,3095,12793
20220721,1324,3095,3095,3090,3095,31954
20220721,1325,3095,3095,3090,3095,51354
20220721,1326,3095,3095,3090,3095,3419
20220721,1327,3090,3095,3090,3090,28350
20220721,1328,3095,3095,3090,3090,697439
20220721,1329,3090,3090,3090,3090,84530
20220721,1330,3090,3090,3085,3090,84712
20220721,1331,3090,3090,3085,3085,2146956
20220721,1332,3085,3090,3085,3085,2065605
20220721,1333,3085,3090,3080,3085,296433
20220721,1334,3085,3085,3080,3085,38163
20220721,1335,3085,3085,3080,3080,665905
20220721,1336,3080,3085,3080,3085,211998
20220721,1337,3080,3085,3080,3085,111226
20220721,1338,3085,3085,3080,3085,1351753
20220721,1339,3085,3090,3080,3090,639590
20220721,1340,3085,3090,3080,3085,315433
20220721,1341,3080,3085,3080,3080,85801
20220721,1342,3085,3085,3080,3085,89033
20220721,1343,3085,3085,3080,3085,59915
20220721,1344,3085,3085,3080,3085,30966
20220721,1345,3085,3085,3080,3080,232737
20220721,1346,3085,3085,3080,3085,48171
20220721,1347,3085,3085,3085,3085,10668
20220721,1348,3085,3085,3080,3080,677984
20220721,1349,3085,3085,3075,3080,1261050
20220721,1350,3080,3085,3075,3080,1174788
20220721,1351,3080,3080,3075,3080,256131
20220721,1352,3080,3080,3075,3080,132171
20220721,1353,3080,3080,3080,3080,794187
20220721,1354,3080,3080,3075,3080,106201
20220721,1355,3080,3085,3080,3080,820507
20220721,1356,3080,3080,3075,3080,800941
20220721,1357,3080,3085,3080,3080,192431
20220721,1358,3080,3085,3075,3080,428900
20220721,1359,3080,3085,3075,3085,199909
20220721,1400,3080,3085,3080,3085,4831
20220721,1401,3085,3085,3080,3080,1005579
20220721,1402,3080,3085,3080,3080,551389
20220721,1403,3080,3080,3075,3080,18917
20220721,1404,3080,3080,3075,3080,56400
20220721,1405,3080,3080,3075,3080,47646
20220721,1406,3075,3080,3075,3080,78988
20220721,1407,3080,3085,3080,3085,981819
20220721,1408,3085,3085,3080,3085,17699
20220721,1409,3085,3085,3080,3080,720832
20220721,1410,3080,3080,3080,3080,7617
20220721,1411,3080,3080,3075,3080,16911
20220721,1412,3080,3080,3075,3080,80647
20220721,1413,3080,3080,3070,3075,3757853
20220721,1414,3075,3080,3070,3075,1007876
20220721,1415,3075,3080,3070,3075,301982
20220721,1416,3075,3080,3070,3075,766465
20220721,1417,3075,3080,3075,3075,179326
20220721,1418,3075,3080,3075,3080,25588
20220721,1419,3080,3080,3075,3080,12876
20220721,1420,3080,3085,3075,3080,1072847
20220721,1421,3080,3085,3075,3080,353113
20220721,1422,3080,3080,3075,3080,16969
20220721,1423,3080,3080,3075,3080,17762
20220721,1424,3080,3080,3075,3080,38365
20220721,1425,3080,3080,3075,3080,37574
20220721,1426,3080,3080,3080,3080,37934
20220721,1427,3080,3085,3080,3085,524853
20220721,1428,3080,3085,3080,3085,17107
20220721,1429,3085,3085,3080,3080,117298
20220721,1430,3080,3085,3080,3080,1257362
20220721,1431,3080,3085,3075,3075,620099
20220721,1432,3075,3080,3075,3080,81313
20220721,1433,3080,3085,3080,3085,278408
20220721,1434,3085,3085,3080,3085,10760
20220721,1435,3085,3085,3080,3085,11772
20220721,1436,3085,3085,3080,3085,14642
20220721,1437,3085,3085,3080,3080,315313
20220721,1438,3080,3080,3075,3080,48607
20220721,1439,3075,3080,3075,3075,1087875
20220721,1440,3080,3080,3070,3075,73364
20220721,1441,3075,3075,3070,3075,45317
20220721,1442,3075,3075,3070,3075,29914
20220721,1443,3075,3075,3070,3075,37352
20220721,1444,3075,3075,3070,3075,17484
20220721,1445,3075,3075,3070,3075,157422
20220721,1446,3075,3075,3070,3075,73993
20220721,1447,3075,3075,3070,3075,25248
20220721,1448,3075,3075,3070,3075,107908
20220721,1449,3075,3080,3070,3075,1038747
20220721,1450,3075,3075,3070,3075,20501
20220721,1451,3075,3075,3065,3070,2919854
20220721,1452,3070,3070,3065,3070,1814961
20220721,1453,3070,3070,3065,3070,36554
20220721,1454,3070,3070,3065,3070,49337
20220721,1455,3070,3070,3065,3070,228508
20220721,1456,3070,3070,3065,3070,123587
20220721,1457,3070,3070,3065,3070,41352
20220721,1458,3070,3070,3065,3070,113157
20220721,1459,3070,3070,3065,3070,1290127
20220721,1500,3070,3070,3070,3070,1134451
20220721,1501,3070,3070,3065,3070,133224
20220721,1502,3070,3070,3060,3065,1642287
20220721,1503,3065,3065,3060,3065,84867
20220721,1504,3065,3065,3060,3065,165547
20220721,1505,3060,3070,3060,3065,865604
20220721,1506,3065,3070,3060,3065,152887
20220721,1507,3070,3070,3065,3070,213949
20220721,1508,3070,3070,3065,3065,238673
20220721,1509,3065,3070,3060,3065,277696
20220721,1510,3070,3070,3060,3065,863133
20220721,1511,3065,3065,3060,3065,80142
20220721,1512,3060,3065,3060,3065,44902
20220721,1513,3065,3065,3060,3065,246289
20220721,1514,3060,3065,3060,3065,41939
20220721,1515,3060,3065,3060,3065,387058
20220721,1516,3060,3065,3060,3065,1252939
20220721,1517,3065,3070,3065,3065,901786
20220721,1518,3065,3070,3065,3070,528962
20220721,1519,3070,3070,3060,3065,324637
20220721,1520,3065,3065,3060,3065,151562
20220721,1530,3065,3065,3065,3065,2123759