날짜,시간,시가,고가,저가,종가,거래량
20220726,0901,3105,3115,3105,3110,3610263
20220726,0902,3105,3110,3095,3100,2072431
20220726,0903,3100,3110,3095,3100,2109826
20220726,0904,3100,3105,3095,3095,3327010
20220726,0905,3095,3100,3090,3095,1142384
20220726,0906,3095,3100,3090,3100,1346651
20220726,0907,3100,3105,3095,3105,1486522
20220726,0908,3105,3110,3100,3110,1463387
20220726,0909,3105,3110,3105,3105,170483
20220726,0910,3110,3110,3100,3105,2081290
20220726,0911,3105,3115,3105,3115,1708920
20220726,0912,3115,3115,3105,3110,306255
20220726,0913,3110,3110,3105,3110,1112723
20220726,0914,3110,3115,3110,3110,1014364
20220726,0915,3115,3115,3110,3115,2263925
20220726,0916,3115,3120,3110,3110,749977
20220726,0917,3110,3115,3105,3110,552613
20220726,0918,3110,3110,3105,3105,803488
20220726,0919,3105,3110,3100,3100,1074476
20220726,0920,3100,3105,3100,3100,290282
20220726,0921,3100,3110,3100,3105,2195410
20220726,0922,3105,3105,3100,3100,45501
20220726,0923,3100,3110,3100,3105,494515
20220726,0924,3105,3105,3100,3100,1011339
20220726,0925,3100,3100,3095,3095,1568449
20220726,0926,3100,3100,3095,3095,536590
20220726,0927,3095,3100,3095,3100,91586
20220726,0928,3095,3100,3090,3095,922992
20220726,0929,3090,3095,3085,3090,1493488
20220726,0930,3090,3095,3090,3090,105877
20220726,0931,3095,3095,3090,3095,386031
20220726,0932,3095,3095,3090,3095,529063
20220726,0933,3095,3095,3090,3095,45785
20220726,0934,3090,3100,3090,3095,737426
20220726,0935,3095,3100,3090,3095,545275
20220726,0936,3095,3100,3095,3100,59711
20220726,0937,3100,3100,3090,3095,352704
20220726,0938,3095,3095,3085,3085,1473150
20220726,0939,3085,3090,3085,3085,354064
20220726,0940,3090,3090,3080,3085,1776382
20220726,0941,3085,3090,3085,3090,220036
20220726,0942,3090,3090,3085,3090,393821
20220726,0943,3090,3095,3090,3090,235285
20220726,0944,3090,3095,3090,3095,754792
20220726,0945,3095,3095,3090,3095,66315
20220726,0946,3095,3095,3090,3090,61057
20220726,0947,3090,3100,3090,3100,496012
20220726,0948,3100,3100,3095,3100,877427
20220726,0949,3100,3105,3100,3100,508958
20220726,0950,3100,3105,3100,3100,274877
20220726,0951,3105,3105,3100,3105,718192
20220726,0952,3100,3105,3100,3100,334450
20220726,0953,3100,3105,3095,3095,99351
20220726,0954,3100,3100,3095,3095,13714
20220726,0955,3100,3100,3095,3095,68316
20220726,0956,3100,3100,3100,3100,363736
20220726,0957,3100,3100,3095,3095,596160
20220726,0958,3095,3095,3090,3090,33309
20220726,0959,3090,3095,3090,3090,17241
20220726,1000,3090,3095,3085,3090,849004
20220726,1001,3090,3095,3090,3095,409296
20220726,1002,3090,3095,3085,3090,277682
20220726,1003,3090,3090,3085,3090,1466323
20220726,1004,3085,3085,3080,3080,167907
20220726,1005,3080,3085,3080,3080,117060
20220726,1006,3085,3085,3080,3085,784461
20220726,1007,3090,3090,3080,3085,342544
20220726,1008,3085,3085,3085,3085,148550
20220726,1009,3090,3090,3085,3085,223210
20220726,1010,3085,3085,3075,3080,1253671
20220726,1011,3080,3085,3080,3080,314885
20220726,1012,3085,3085,3075,3085,249247
20220726,1013,3085,3085,3080,3085,8549
20220726,1014,3080,3080,3075,3080,396223
20220726,1015,3080,3085,3075,3080,1460917
20220726,1016,3080,3080,3075,3080,429470
20220726,1017,3080,3080,3075,3075,1179722
20220726,1018,3075,3080,3075,3080,27618
20220726,1019,3075,3080,3075,3075,18935
20220726,1020,3075,3080,3070,3080,1379694
20220726,1021,3075,3080,3075,3075,5281
20220726,1022,3080,3080,3075,3075,640475
20220726,1023,3075,3080,3070,3075,259534
20220726,1024,3075,3075,3070,3075,409128
20220726,1025,3075,3075,3070,3070,112865
20220726,1026,3075,3075,3070,3075,132876
20220726,1027,3075,3075,3070,3075,63991
20220726,1028,3075,3075,3070,3070,65478
20220726,1029,3075,3075,3070,3070,201789
20220726,1030,3075,3075,3070,3070,36990
20220726,1031,3070,3070,3065,3070,1588113
20220726,1032,3070,3075,3070,3075,755313
20220726,1033,3075,3075,3070,3070,7017
20220726,1034,3070,3075,3070,3075,700172
20220726,1035,3075,3080,3075,3075,422309
20220726,1036,3075,3075,3070,3075,654653
20220726,1037,3075,3075,3075,3075,298868
20220726,1038,3075,3080,3075,3080,399180
20220726,1039,3080,3080,3075,3075,79667
20220726,1040,3080,3080,3075,3080,35300
20220726,1041,3080,3080,3075,3075,4916
20220726,1042,3075,3075,3075,3075,440064
20220726,1043,3075,3080,3075,3075,123615
20220726,1044,3075,3075,3070,3075,23773
20220726,1045,3075,3075,3065,3070,821357
20220726,1046,3070,3075,3070,3070,215926
20220726,1047,3070,3075,3070,3075,752059
20220726,1048,3075,3080,3075,3080,19070
20220726,1049,3080,3080,3075,3080,1518488
20220726,1050,3075,3085,3075,3080,266394
20220726,1051,3080,3080,3080,3080,270322
20220726,1052,3080,3085,3080,3085,46562
20220726,1053,3085,3085,3080,3085,58590
20220726,1054,3085,3085,3080,3080,29037
20220726,1055,3080,3085,3080,3080,489269
20220726,1056,3080,3080,3080,3080,4094
20220726,1057,3080,3085,3075,3080,354488
20220726,1058,3085,3085,3085,3085,18875
20220726,1059,3085,3085,3085,3085,12804
20220726,1100,3085,3085,3080,3080,72147
20220726,1101,3080,3085,3080,3080,36198
20220726,1102,3080,3085,3080,3085,1005707
20220726,1103,3085,3090,3085,3085,284704
20220726,1104,3085,3085,3085,3085,96373
20220726,1105,3085,3085,3080,3080,276059
20220726,1106,3080,3085,3080,3085,612
20220726,1107,3085,3085,3080,3080,48393
20220726,1108,3085,3085,3080,3080,612750
20220726,1109,3075,3085,3075,3080,324068
20220726,1110,3080,3080,3075,3080,39913
20220726,1111,3080,3080,3075,3080,65915
20220726,1112,3080,3080,3075,3080,4891
20220726,1113,3080,3080,3070,3075,598886
20220726,1114,3075,3075,3070,3070,18047
20220726,1115,3075,3075,3070,3075,3453
20220726,1116,3075,3080,3070,3080,420091
20220726,1117,3080,3080,3075,3080,23812
20220726,1118,3075,3080,3075,3080,90471
20220726,1119,3080,3080,3080,3080,5684
20220726,1120,3075,3085,3075,3085,303123
20220726,1121,3085,3085,3080,3085,5821
20220726,1122,3085,3085,3085,3085,10934
20220726,1123,3085,3085,3080,3080,23278
20220726,1124,3085,3085,3075,3075,111391
20220726,1125,3080,3080,3075,3075,5737
20220726,1126,3075,3080,3075,3075,2031
20220726,1127,3075,3080,3075,3075,202334
20220726,1128,3080,3080,3075,3075,13003
20220726,1129,3075,3085,3075,3080,286026
20220726,1130,3085,3085,3080,3085,21567
20220726,1131,3085,3090,3080,3085,1233554
20220726,1132,3085,3090,3085,3085,319718
20220726,1133,3090,3090,3085,3085,80649
20220726,1134,3085,3085,3085,3085,9095
20220726,1135,3080,3085,3080,3085,11522
20220726,1136,3085,3085,3085,3085,6941
20220726,1137,3085,3085,3075,3080,574996
20220726,1138,3080,3080,3075,3080,6741
20220726,1139,3080,3080,3075,3080,1735
20220726,1140,3080,3085,3080,3085,554473
20220726,1141,3080,3080,3075,3080,170699
20220726,1142,3080,3080,3075,3080,4659
20220726,1143,3080,3080,3075,3080,11154
20220726,1144,3080,3085,3075,3080,267167
20220726,1145,3080,3080,3075,3080,54946
20220726,1146,3080,3085,3080,3085,182812
20220726,1147,3080,3080,3080,3080,199905
20220726,1148,3080,3080,3080,3080,132444
20220726,1149,3080,3085,3080,3080,24220
20220726,1150,3080,3080,3075,3075,12702
20220726,1151,3075,3080,3075,3080,60858
20220726,1152,3080,3080,3080,3080,52358
20220726,1153,3080,3080,3075,3080,6794
20220726,1154,3075,3080,3075,3080,8389
20220726,1155,3075,3080,3075,3075,58688
20220726,1156,3080,3080,3075,3080,2436
20220726,1157,3080,3085,3080,3080,166308
20220726,1158,3080,3085,3080,3085,105524
20220726,1159,3080,3085,3080,3080,114047
20220726,1200,3080,3085,3080,3080,64120
20220726,1201,3080,3080,3075,3080,57605
20220726,1202,3080,3080,3075,3080,6392
20220726,1203,3080,3080,3075,3080,51256
20220726,1204,3080,3085,3075,3080,59698
20220726,1205,3080,3085,3080,3085,4758
20220726,1206,3080,3080,3080,3080,278673
20220726,1207,3080,3080,3075,3075,9044
20220726,1208,3080,3080,3080,3080,43555
20220726,1209,3080,3080,3080,3080,379068
20220726,1210,3080,3080,3075,3080,230366
20220726,1211,3075,3080,3075,3080,1677
20220726,1212,3080,3080,3080,3080,467
20220726,1213,3075,3075,3075,3075,3384
20220726,1214,3080,3080,3080,3080,10
20220726,1215,3080,3080,3080,3080,372
20220726,1216,3080,3080,3075,3075,6443
20220726,1217,3075,3080,3075,3080,270305
20220726,1218,3080,3080,3080,3080,719192
20220726,1219,3080,3080,3080,3080,96449
20220726,1220,3080,3085,3080,3085,19786
20220726,1221,3085,3085,3085,3085,14301
20220726,1222,3080,3085,3080,3085,15008
20220726,1223,3080,3085,3080,3085,100
20220726,1224,3085,3085,3080,3080,1865
20220726,1225,3085,3085,3080,3085,40016
20220726,1226,3085,3090,3085,3090,1682402
20220726,1227,3090,3090,3085,3085,5717
20220726,1228,3085,3090,3085,3085,5334
20220726,1229,3085,3090,3080,3085,384622
20220726,1230,3085,3090,3085,3085,82244
20220726,1231,3085,3090,3085,3090,22554
20220726,1232,3090,3090,3085,3090,158
20220726,1233,3090,3090,3085,3085,10412
20220726,1234,3085,3095,3085,3095,1045785
20220726,1235,3095,3095,3090,3095,46457
20220726,1236,3095,3095,3090,3095,878228
20220726,1237,3090,3095,3090,3090,47771
20220726,1238,3085,3090,3085,3090,3077
20220726,1239,3090,3090,3090,3090,242227
20220726,1240,3090,3090,3090,3090,77266
20220726,1241,3090,3090,3085,3085,707308
20220726,1242,3090,3090,3085,3090,272148
20220726,1243,3090,3090,3085,3090,179853
20220726,1244,3090,3090,3090,3090,154563
20220726,1245,3090,3095,3085,3090,306280
20220726,1246,3090,3090,3085,3090,267956
20220726,1247,3090,3090,3090,3090,14286
20220726,1248,3090,3095,3090,3090,96641
20220726,1249,3095,3095,3090,3090,21178
20220726,1250,3095,3095,3090,3090,3915
20220726,1251,3090,3095,3090,3095,6325
20220726,1252,3090,3090,3085,3085,215359
20220726,1253,3085,3090,3085,3090,4385
20220726,1254,3090,3090,3085,3085,13769
20220726,1255,3085,3090,3085,3090,6804
20220726,1256,3090,3090,3085,3090,20045
20220726,1257,3090,3090,3090,3090,5603
20220726,1258,3090,3090,3085,3085,10708
20220726,1259,3090,3090,3085,3085,27146
20220726,1300,3085,3090,3085,3085,6592
20220726,1301,3085,3085,3085,3085,1024174
20220726,1302,3085,3085,3080,3080,47457
20220726,1303,3085,3085,3080,3080,12337
20220726,1304,3080,3085,3080,3080,7094
20220726,1305,3080,3085,3080,3080,5072
20220726,1306,3085,3085,3080,3085,92407
20220726,1307,3080,3085,3080,3085,576
20220726,1308,3085,3085,3075,3080,1040136
20220726,1309,3080,3080,3075,3075,27925
20220726,1310,3075,3080,3075,3080,3973
20220726,1311,3080,3080,3075,3080,7135
20220726,1312,3080,3080,3075,3080,15924
20220726,1313,3075,3080,3075,3080,43519
20220726,1314,3080,3080,3075,3075,8794
20220726,1315,3080,3080,3075,3075,1028308
20220726,1316,3075,3075,3075,3075,440117
20220726,1317,3075,3075,3075,3075,31993
20220726,1318,3080,3080,3070,3070,278059
20220726,1319,3070,3075,3070,3070,8069
20220726,1320,3075,3075,3070,3075,16029
20220726,1321,3075,3075,3070,3075,470816
20220726,1322,3080,3080,3075,3075,511345
20220726,1323,3075,3075,3070,3075,120011
20220726,1324,3075,3075,3070,3075,11422
20220726,1325,3075,3075,3075,3075,41581
20220726,1326,3075,3075,3075,3075,146237
20220726,1327,3075,3080,3075,3075,1204479
20220726,1328,3075,3075,3075,3075,88786
20220726,1329,3075,3075,3070,3075,157014
20220726,1330,3075,3075,3075,3075,375487
20220726,1331,3075,3075,3070,3070,7214
20220726,1332,3070,3075,3070,3075,12127
20220726,1333,3075,3075,3075,3075,618706
20220726,1334,3075,3075,3070,3075,8515
20220726,1335,3075,3075,3070,3070,223370
20220726,1336,3070,3075,3070,3075,16996
20220726,1337,3075,3075,3075,3075,11283
20220726,1338,3075,3075,3075,3075,10535
20220726,1339,3075,3080,3075,3080,863506
20220726,1340,3080,3080,3075,3080,11993
20220726,1341,3080,3080,3075,3075,14581
20220726,1342,3075,3080,3075,3080,14619
20220726,1343,3080,3080,3075,3075,167
20220726,1344,3075,3075,3075,3075,468513
20220726,1345,3080,3080,3080,3080,23
20220726,1346,3080,3080,3070,3075,66505
20220726,1347,3075,3080,3075,3080,122516
20220726,1348,3080,3080,3080,3080,202
20220726,1349,3080,3080,3075,3080,10106
20220726,1350,3080,3080,3080,3080,12882
20220726,1351,3075,3080,3075,3080,649
20220726,1352,3075,3080,3075,3080,934
20220726,1353,3080,3080,3080,3080,290
20220726,1354,3080,3080,3075,3075,8122
20220726,1355,3075,3080,3075,3075,4358
20220726,1356,3075,3075,3070,3075,371853
20220726,1357,3075,3075,3070,3075,33227
20220726,1358,3075,3075,3070,3075,257572
20220726,1359,3075,3075,3075,3075,118672
20220726,1400,3075,3075,3075,3075,108004
20220726,1401,3075,3075,3070,3075,194371
20220726,1402,3075,3080,3070,3075,96383
20220726,1403,3075,3075,3070,3075,1305
20220726,1404,3075,3075,3070,3070,29612
20220726,1405,3070,3075,3070,3075,70478
20220726,1406,3070,3075,3070,3075,907316
20220726,1407,3075,3075,3070,3070,17059
20220726,1408,3075,3075,3070,3075,18770
20220726,1409,3070,3075,3070,3070,1868638
20220726,1410,3070,3075,3070,3075,5797
20220726,1411,3075,3075,3070,3075,23738
20220726,1412,3075,3075,3070,3075,845837
20220726,1413,3070,3075,3070,3075,705079
20220726,1414,3075,3075,3075,3075,45425
20220726,1415,3075,3075,3070,3075,609657
20220726,1416,3075,3080,3075,3080,68081
20220726,1417,3080,3080,3075,3075,3285
20220726,1418,3080,3080,3075,3080,5032
20220726,1419,3075,3080,3075,3075,7065
20220726,1420,3075,3080,3075,3080,58469
20220726,1421,3080,3080,3075,3080,11340
20220726,1422,3080,3080,3075,3080,7195
20220726,1423,3080,3080,3075,3080,2094
20220726,1424,3075,3080,3075,3075,275411
20220726,1425,3080,3080,3075,3075,21485
20220726,1426,3075,3075,3070,3075,7138
20220726,1427,3075,3075,3070,3075,34658
20220726,1428,3075,3075,3065,3070,952376
20220726,1429,3070,3075,3070,3070,6269
20220726,1430,3075,3075,3070,3075,7158
20220726,1431,3075,3075,3070,3075,2370
20220726,1432,3075,3075,3075,3075,1336
20220726,1433,3070,3075,3070,3075,1605
20220726,1434,3075,3075,3070,3075,539
20220726,1435,3070,3075,3070,3075,1959
20220726,1436,3070,3075,3070,3075,9243
20220726,1437,3075,3080,3070,3075,862942
20220726,1438,3080,3080,3075,3075,49556
20220726,1439,3075,3080,3075,3080,96147
20220726,1440,3080,3080,3075,3080,126198
20220726,1441,3080,3080,3075,3075,45360
20220726,1442,3075,3080,3070,3080,69217
20220726,1443,3075,3080,3075,3080,135895
20220726,1444,3075,3080,3075,3080,3003
20220726,1445,3075,3075,3070,3075,55871
20220726,1446,3075,3080,3070,3075,200892
20220726,1447,3075,3075,3075,3075,101214
20220726,1448,3075,3075,3070,3075,109256
20220726,1449,3075,3075,3075,3075,66
20220726,1450,3075,3075,3070,3075,5348
20220726,1451,3075,3075,3070,3075,17396
20220726,1452,3075,3075,3070,3070,761629
20220726,1453,3070,3075,3070,3075,8129
20220726,1454,3075,3075,3070,3075,21372
20220726,1455,3075,3075,3065,3070,850802
20220726,1456,3070,3070,3065,3070,23949
20220726,1457,3070,3070,3065,3070,147689
20220726,1458,3070,3070,3065,3070,1761508
20220726,1459,3065,3070,3065,3065,490988
20220726,1500,3065,3070,3060,3065,510067
20220726,1501,3065,3065,3060,3065,59288
20220726,1502,3065,3065,3060,3060,1783105
20220726,1503,3060,3065,3055,3060,505144
20220726,1504,3060,3060,3055,3055,102717
20220726,1505,3060,3060,3055,3055,265029
20220726,1506,3060,3065,3060,3065,791583
20220726,1507,3060,3065,3060,3060,114178
20220726,1508,3060,3065,3055,3065,93960
20220726,1509,3060,3065,3060,3060,116264
20220726,1510,3065,3065,3060,3065,6001
20220726,1511,3060,3065,3060,3065,39904
20220726,1512,3065,3065,3060,3060,42069
20220726,1513,3065,3065,3060,3065,628504
20220726,1514,3065,3065,3060,3065,30205
20220726,1515,3065,3065,3060,3065,579744
20220726,1516,3065,3070,3060,3070,147452
20220726,1517,3070,3070,3065,3070,57097
20220726,1518,3070,3070,3065,3070,29989
20220726,1519,3070,3070,3065,3065,17610
20220726,1520,3065,3070,3065,3070,293448
20220726,1530,3055,3055,3055,3055,4848904