날짜,시간,시가,고가,저가,종가,거래량
20220607,0901,2615,2625,2610,2620,4844187
20220607,0902,2620,2635,2620,2630,4377103
20220607,0903,2630,2640,2630,2635,2397037
20220607,0904,2635,2640,2630,2635,1037631
20220607,0905,2635,2640,2635,2635,701709
20220607,0906,2635,2640,2635,2635,1663193
20220607,0907,2640,2645,2635,2635,1669270
20220607,0908,2640,2645,2635,2640,1022171
20220607,0909,2640,2640,2635,2640,245428
20220607,0910,2640,2640,2635,2640,636074
20220607,0911,2640,2645,2640,2640,544848
20220607,0912,2640,2645,2640,2640,122613
20220607,0913,2640,2645,2640,2640,151337
20220607,0914,2645,2645,2640,2640,27779
20220607,0915,2640,2645,2640,2640,130611
20220607,0916,2640,2645,2640,2640,109812
20220607,0917,2640,2645,2635,2640,1336979
20220607,0918,2640,2645,2635,2640,760319
20220607,0919,2640,2645,2640,2640,129106
20220607,0920,2640,2645,2640,2640,127304
20220607,0921,2640,2650,2640,2645,2159096
20220607,0922,2645,2650,2640,2645,596691
20220607,0923,2645,2645,2640,2645,94859
20220607,0924,2640,2645,2640,2640,40535
20220607,0925,2640,2645,2640,2645,18343
20220607,0926,2645,2645,2640,2640,38791
20220607,0927,2640,2645,2640,2640,94725
20220607,0928,2640,2645,2640,2640,226113
20220607,0929,2640,2645,2635,2635,491465
20220607,0930,2635,2645,2635,2640,370511
20220607,0931,2640,2645,2640,2640,607856
20220607,0932,2640,2640,2635,2640,562083
20220607,0933,2640,2645,2640,2645,129903
20220607,0934,2640,2650,2640,2645,1697210
20220607,0935,2645,2650,2640,2640,232095
20220607,0936,2645,2650,2645,2645,94316
20220607,0937,2645,2650,2640,2645,423860
20220607,0938,2645,2650,2640,2645,145407
20220607,0939,2640,2645,2640,2640,10764
20220607,0940,2645,2650,2640,2650,164350
20220607,0941,2645,2650,2645,2645,27785
20220607,0942,2650,2650,2645,2650,43146
20220607,0943,2645,2650,2645,2645,211953
20220607,0944,2645,2650,2645,2645,140384
20220607,0945,2645,2650,2640,2645,1557944
20220607,0946,2645,2650,2645,2645,61520
20220607,0947,2650,2650,2645,2645,134612
20220607,0948,2645,2650,2645,2645,165529
20220607,0949,2650,2650,2645,2645,68855
20220607,0950,2645,2645,2640,2645,591546
20220607,0951,2645,2650,2640,2650,267516
20220607,0952,2650,2650,2645,2645,14112
20220607,0953,2645,2650,2645,2645,15102
20220607,0954,2645,2650,2645,2650,18006
20220607,0955,2645,2650,2645,2645,22173
20220607,0956,2645,2650,2645,2645,56534
20220607,0957,2645,2645,2640,2645,796734
20220607,0958,2645,2650,2645,2645,26583
20220607,0959,2645,2650,2645,2645,35594
20220607,1000,2645,2650,2645,2645,257090
20220607,1001,2645,2650,2645,2650,452063
20220607,1002,2645,2650,2640,2640,62245
20220607,1003,2645,2645,2640,2645,11267
20220607,1004,2640,2645,2640,2645,22306
20220607,1005,2640,2640,2640,2640,4092
20220607,1006,2640,2645,2640,2640,41154
20220607,1007,2640,2645,2640,2640,1004522
20220607,1008,2640,2645,2640,2640,1305375
20220607,1009,2635,2640,2635,2640,75531
20220607,1010,2640,2640,2635,2640,112905
20220607,1011,2640,2640,2635,2635,17924
20220607,1012,2635,2640,2635,2640,20205
20220607,1013,2635,2645,2635,2645,578444
20220607,1014,2640,2640,2635,2640,535923
20220607,1015,2640,2640,2635,2640,19629
20220607,1016,2635,2640,2635,2635,99197
20220607,1017,2640,2640,2635,2635,57287
20220607,1018,2635,2640,2635,2635,50267
20220607,1019,2640,2640,2635,2635,12913
20220607,1020,2635,2640,2635,2640,7183
20220607,1021,2640,2640,2635,2640,593484
20220607,1022,2640,2645,2640,2640,122333
20220607,1023,2645,2645,2640,2645,13113
20220607,1024,2645,2645,2640,2640,66972
20220607,1025,2645,2645,2640,2640,34185
20220607,1026,2640,2650,2640,2650,3301884
20220607,1027,2650,2660,2650,2655,1708078
20220607,1028,2655,2665,2655,2660,1979611
20220607,1029,2655,2660,2655,2660,62979
20220607,1030,2660,2660,2655,2655,185130
20220607,1031,2655,2660,2655,2655,184523
20220607,1032,2655,2660,2655,2655,40814
20220607,1033,2655,2660,2655,2655,17527
20220607,1034,2660,2660,2655,2655,558359
20220607,1035,2655,2660,2655,2655,1045493
20220607,1036,2655,2660,2655,2655,12792
20220607,1037,2655,2655,2650,2655,186680
20220607,1038,2650,2655,2650,2650,56149
20220607,1039,2650,2655,2650,2650,27435
20220607,1040,2655,2660,2650,2655,339367
20220607,1041,2655,2660,2655,2660,231953
20220607,1042,2655,2660,2650,2655,262479
20220607,1043,2655,2655,2650,2655,37908
20220607,1044,2655,2655,2650,2650,18487
20220607,1045,2655,2660,2655,2655,416671
20220607,1046,2655,2660,2650,2655,171561
20220607,1047,2655,2660,2650,2655,80721
20220607,1048,2655,2660,2655,2660,38680
20220607,1049,2660,2660,2655,2655,13334
20220607,1050,2660,2660,2655,2660,8483
20220607,1051,2660,2660,2655,2660,12088
20220607,1052,2660,2660,2655,2660,94404
20220607,1053,2660,2660,2655,2660,11033
20220607,1054,2660,2660,2655,2655,19042
20220607,1055,2655,2660,2655,2660,5710
20220607,1056,2655,2660,2655,2660,35182
20220607,1057,2660,2660,2655,2660,1930444
20220607,1058,2660,2665,2660,2665,62446
20220607,1059,2660,2665,2660,2660,68048
20220607,1100,2660,2665,2660,2660,610409
20220607,1101,2660,2665,2660,2665,1427201
20220607,1102,2665,2665,2660,2660,12694
20220607,1103,2660,2665,2655,2660,256440
20220607,1104,2660,2665,2660,2665,45834
20220607,1105,2660,2665,2660,2660,270322
20220607,1106,2660,2665,2660,2660,123421
20220607,1107,2665,2665,2660,2660,30756
20220607,1108,2660,2665,2660,2660,642229
20220607,1109,2660,2665,2660,2660,90524
20220607,1110,2660,2670,2660,2665,1240639
20220607,1111,2665,2670,2665,2670,39543
20220607,1112,2670,2670,2665,2665,29667
20220607,1113,2670,2670,2665,2670,138715
20220607,1114,2670,2670,2665,2665,68855
20220607,1115,2665,2670,2665,2670,76918
20220607,1116,2670,2675,2665,2670,1865881
20220607,1117,2670,2675,2665,2665,842063
20220607,1118,2665,2670,2665,2670,381539
20220607,1119,2670,2675,2665,2670,108937
20220607,1120,2670,2670,2665,2670,84640
20220607,1121,2670,2670,2665,2670,162829
20220607,1122,2670,2670,2665,2665,186176
20220607,1123,2665,2670,2665,2665,66267
20220607,1124,2670,2670,2665,2665,8988
20220607,1125,2670,2670,2665,2665,35105
20220607,1126,2665,2665,2665,2665,16979
20220607,1127,2670,2670,2665,2665,193486
20220607,1128,2665,2670,2665,2665,778487
20220607,1129,2665,2670,2665,2665,26910
20220607,1130,2665,2670,2665,2665,41268
20220607,1131,2665,2670,2665,2670,8244
20220607,1132,2670,2670,2665,2665,53490
20220607,1133,2665,2670,2665,2670,68147
20220607,1134,2665,2675,2665,2670,1867994
20220607,1135,2670,2675,2665,2670,630147
20220607,1136,2670,2670,2665,2670,3022
20220607,1137,2670,2670,2665,2670,205775
20220607,1138,2670,2670,2665,2665,50327
20220607,1139,2670,2670,2665,2665,3889
20220607,1140,2665,2670,2665,2665,601
20220607,1141,2665,2670,2665,2670,8218
20220607,1142,2665,2665,2665,2665,12031
20220607,1143,2665,2670,2665,2665,28986
20220607,1144,2670,2670,2665,2665,6502
20220607,1145,2665,2665,2665,2665,4909
20220607,1146,2665,2675,2665,2670,317228
20220607,1147,2670,2675,2670,2670,125897
20220607,1148,2670,2675,2665,2670,130029
20220607,1149,2675,2675,2670,2675,153229
20220607,1150,2670,2675,2670,2675,83458
20220607,1151,2670,2675,2670,2675,18650
20220607,1152,2670,2675,2670,2675,19675
20220607,1153,2675,2675,2670,2675,19060
20220607,1154,2675,2675,2670,2675,11526
20220607,1155,2670,2675,2670,2675,15606
20220607,1156,2675,2675,2670,2675,52200
20220607,1157,2675,2675,2670,2670,74459
20220607,1158,2675,2675,2670,2675,53568
20220607,1159,2670,2675,2670,2670,13094
20220607,1200,2670,2675,2670,2670,15016
20220607,1201,2670,2675,2670,2670,46276
20220607,1202,2675,2675,2670,2670,29520
20220607,1203,2670,2670,2670,2670,40514
20220607,1204,2670,2675,2670,2670,64032
20220607,1205,2670,2675,2670,2670,31353
20220607,1206,2670,2675,2670,2670,1336252
20220607,1207,2670,2670,2670,2670,109118
20220607,1208,2670,2675,2670,2670,175006
20220607,1209,2670,2675,2670,2670,75821
20220607,1210,2670,2675,2670,2675,31972
20220607,1211,2670,2675,2670,2670,5887
20220607,1212,2670,2670,2670,2670,22173
20220607,1213,2670,2670,2665,2665,444066
20220607,1214,2665,2670,2665,2665,2255
20220607,1215,2665,2670,2665,2665,35620
20220607,1216,2665,2670,2665,2665,6456
20220607,1217,2665,2670,2665,2670,10077
20220607,1218,2665,2670,2665,2665,8034
20220607,1219,2665,2670,2665,2665,13888
20220607,1220,2665,2670,2665,2665,11875
20220607,1221,2665,2670,2665,2670,3079
20220607,1222,2670,2670,2665,2665,6380
20220607,1223,2670,2670,2665,2665,4480
20220607,1224,2665,2670,2665,2665,4053
20220607,1225,2665,2670,2665,2665,70893
20220607,1226,2665,2670,2665,2670,29691
20220607,1227,2665,2665,2665,2665,13700
20220607,1228,2665,2670,2665,2665,1781
20220607,1229,2665,2670,2665,2665,755547
20220607,1230,2665,2665,2665,2665,1243609
20220607,1231,2665,2670,2665,2670,10300
20220607,1232,2665,2670,2665,2665,12337
20220607,1233,2670,2670,2665,2670,2176118
20220607,1234,2670,2670,2665,2670,273254
20220607,1235,2670,2670,2665,2665,562240
20220607,1236,2665,2675,2665,2670,255259
20220607,1237,2675,2675,2670,2670,81619
20220607,1238,2670,2670,2665,2665,108080
20220607,1239,2665,2675,2665,2670,191066
20220607,1240,2665,2670,2665,2665,3582
20220607,1241,2670,2670,2665,2665,916
20220607,1242,2665,2670,2665,2670,11619
20220607,1243,2665,2670,2665,2665,4925
20220607,1244,2670,2670,2665,2665,13187
20220607,1245,2665,2665,2665,2665,78453
20220607,1246,2665,2670,2665,2665,5299
20220607,1247,2665,2670,2665,2665,46385
20220607,1248,2665,2670,2660,2665,856768
20220607,1249,2665,2670,2665,2665,13084
20220607,1250,2665,2670,2665,2670,33132
20220607,1251,2670,2670,2665,2665,15478
20220607,1252,2665,2665,2665,2665,44445
20220607,1253,2665,2665,2665,2665,10661
20220607,1254,2665,2670,2665,2665,82774
20220607,1255,2665,2670,2665,2665,38074
20220607,1256,2665,2670,2660,2665,414461
20220607,1257,2665,2670,2665,2665,70049
20220607,1258,2670,2670,2665,2665,16565
20220607,1259,2665,2670,2665,2665,16207
20220607,1300,2665,2670,2665,2670,3468
20220607,1301,2665,2665,2665,2665,16819
20220607,1302,2665,2670,2665,2670,88474
20220607,1303,2670,2670,2665,2665,9980
20220607,1304,2665,2670,2665,2665,15198
20220607,1305,2665,2670,2665,2665,2305
20220607,1306,2665,2670,2665,2670,10286
20220607,1307,2665,2670,2665,2665,3420
20220607,1308,2665,2670,2665,2665,3895
20220607,1309,2670,2670,2665,2665,28078
20220607,1310,2665,2670,2665,2665,36286
20220607,1311,2665,2670,2665,2670,21221
20220607,1312,2665,2670,2665,2665,1376
20220607,1313,2665,2670,2665,2665,10124
20220607,1314,2670,2670,2665,2665,32148
20220607,1315,2665,2670,2665,2670,40450
20220607,1316,2670,2670,2665,2665,86566
20220607,1317,2665,2670,2665,2665,4017
20220607,1318,2665,2670,2665,2670,1524204
20220607,1319,2670,2670,2670,2670,2214
20220607,1320,2670,2670,2670,2670,17372
20220607,1321,2670,2670,2670,2670,27422
20220607,1322,2670,2670,2670,2670,51110
20220607,1323,2670,2675,2670,2670,160286
20220607,1324,2675,2675,2670,2670,115633
20220607,1325,2670,2675,2670,2670,15370
20220607,1326,2670,2670,2665,2665,286872
20220607,1327,2665,2670,2665,2665,7333
20220607,1328,2665,2675,2665,2670,212708
20220607,1329,2670,2670,2665,2665,18803
20220607,1330,2665,2670,2665,2665,31070
20220607,1331,2670,2670,2665,2665,8093
20220607,1332,2670,2670,2665,2670,70678
20220607,1333,2670,2670,2665,2665,225449
20220607,1334,2665,2670,2665,2665,5968
20220607,1335,2670,2675,2670,2670,33340
20220607,1336,2670,2675,2670,2670,3237
20220607,1337,2670,2675,2670,2670,3926
20220607,1338,2670,2675,2670,2670,18764
20220607,1339,2670,2675,2670,2670,7717
20220607,1340,2670,2675,2670,2670,32411
20220607,1341,2670,2675,2670,2670,34427
20220607,1342,2670,2675,2670,2670,19416
20220607,1343,2670,2675,2670,2675,6105
20220607,1344,2670,2675,2670,2670,4153
20220607,1345,2675,2675,2670,2670,2279
20220607,1346,2675,2675,2670,2670,20208
20220607,1347,2670,2670,2670,2670,1115
20220607,1348,2670,2670,2670,2670,11608
20220607,1349,2670,2670,2665,2670,496938
20220607,1350,2670,2670,2670,2670,422610
20220607,1351,2670,2675,2670,2670,9184
20220607,1352,2670,2675,2670,2675,191979
20220607,1353,2670,2675,2670,2675,13523
20220607,1354,2670,2675,2670,2670,21708
20220607,1355,2670,2670,2670,2670,6481
20220607,1356,2670,2675,2670,2670,8473
20220607,1357,2670,2670,2665,2665,155437
20220607,1358,2670,2670,2665,2670,153524
20220607,1359,2670,2675,2670,2670,49386
20220607,1400,2670,2675,2670,2670,52296
20220607,1401,2670,2670,2665,2670,1067603
20220607,1402,2670,2670,2665,2670,113693
20220607,1403,2670,2670,2665,2670,34269
20220607,1404,2670,2670,2665,2665,7910
20220607,1405,2665,2670,2665,2670,25388
20220607,1406,2670,2670,2665,2670,228572
20220607,1407,2670,2675,2670,2670,28276
20220607,1408,2670,2675,2670,2670,42047
20220607,1409,2670,2670,2670,2670,210350
20220607,1410,2670,2670,2665,2665,5046
20220607,1411,2665,2670,2665,2670,95003
20220607,1412,2670,2670,2670,2670,9690
20220607,1413,2670,2675,2670,2670,76635
20220607,1414,2670,2680,2670,2680,2499876
20220607,1415,2675,2680,2675,2675,215735
20220607,1416,2675,2680,2670,2670,1386101
20220607,1417,2675,2675,2670,2675,46296
20220607,1418,2675,2675,2670,2675,327402
20220607,1419,2675,2675,2675,2675,653085
20220607,1420,2675,2680,2670,2675,169211
20220607,1421,2680,2680,2675,2675,3839
20220607,1422,2680,2680,2675,2675,42136
20220607,1423,2675,2680,2675,2680,309664
20220607,1424,2680,2685,2675,2680,1412805
20220607,1425,2680,2685,2680,2680,22303
20220607,1426,2680,2685,2680,2685,22610
20220607,1427,2685,2685,2680,2685,46326
20220607,1428,2680,2685,2680,2680,50930
20220607,1429,2680,2685,2680,2685,2019203
20220607,1430,2685,2690,2680,2685,955021
20220607,1431,2685,2690,2685,2685,54337
20220607,1432,2685,2690,2685,2685,320245
20220607,1433,2685,2690,2685,2685,32880
20220607,1434,2685,2690,2685,2685,12706
20220607,1435,2685,2690,2685,2685,217278
20220607,1436,2685,2690,2685,2685,93758
20220607,1437,2685,2690,2685,2690,74681
20220607,1438,2685,2690,2685,2690,15759
20220607,1439,2685,2690,2685,2690,24385
20220607,1440,2690,2690,2685,2685,135002
20220607,1441,2685,2690,2685,2685,14369
20220607,1442,2685,2690,2685,2690,1685895
20220607,1443,2690,2695,2690,2690,100501
20220607,1444,2690,2695,2690,2695,80626
20220607,1445,2695,2695,2690,2695,98684
20220607,1446,2690,2695,2690,2690,233506
20220607,1447,2695,2695,2690,2695,133348
20220607,1448,2695,2695,2690,2690,62078
20220607,1449,2690,2695,2690,2695,188613
20220607,1450,2695,2695,2690,2690,240284
20220607,1451,2690,2695,2690,2690,449992
20220607,1452,2690,2695,2690,2695,332850
20220607,1453,2695,2695,2685,2690,1786010
20220607,1454,2690,2695,2685,2685,801887
20220607,1455,2685,2690,2685,2690,413304
20220607,1456,2685,2690,2685,2690,54184
20220607,1457,2690,2690,2685,2685,23116
20220607,1458,2690,2690,2685,2690,15895
20220607,1459,2685,2690,2685,2690,692769
20220607,1500,2690,2695,2685,2690,708278
20220607,1501,2690,2690,2685,2685,15301
20220607,1502,2690,2690,2685,2690,20617
20220607,1503,2685,2690,2685,2685,37269
20220607,1504,2685,2690,2685,2690,122832
20220607,1505,2685,2690,2685,2685,113363
20220607,1506,2690,2690,2685,2685,36969
20220607,1507,2690,2690,2685,2690,158828
20220607,1508,2685,2690,2685,2685,45814
20220607,1509,2685,2690,2685,2685,59429
20220607,1510,2685,2690,2685,2685,51620
20220607,1511,2690,2690,2680,2685,805956
20220607,1512,2685,2685,2680,2685,53203
20220607,1513,2685,2685,2680,2685,12920
20220607,1514,2685,2685,2680,2685,46579
20220607,1515,2680,2685,2680,2685,233522
20220607,1516,2680,2685,2680,2680,117640
20220607,1517,2680,2685,2675,2685,1386347
20220607,1518,2685,2685,2680,2685,167088
20220607,1519,2685,2685,2680,2680,205253
20220607,1520,2680,2685,2680,2685,558412
20220607,1530,2685,2685,2685,2685,1429298