날짜,시간,시가,고가,저가,종가,거래량
20220713,0901,14140,14195,14140,14185,888904
20220713,0902,14190,14240,14185,14210,576897
20220713,0903,14205,14240,14205,14235,366887
20220713,0904,14235,14245,14215,14235,197978
20220713,0905,14230,14240,14200,14215,216160
20220713,0906,14215,14225,14195,14210,252911
20220713,0907,14210,14250,14205,14240,292133
20220713,0908,14240,14260,14235,14255,251589
20220713,0909,14255,14275,14235,14260,252697
20220713,0910,14260,14265,14240,14245,104517
20220713,0911,14245,14245,14215,14225,375967
20220713,0912,14225,14240,14215,14220,75592
20220713,0913,14220,14220,14180,14190,224333
20220713,0914,14190,14210,14175,14200,108730
20220713,0915,14200,14210,14190,14200,97023
20220713,0916,14200,14230,14200,14220,139445
20220713,0917,14220,14235,14210,14230,85917
20220713,0918,14230,14245,14225,14230,63044
20220713,0919,14230,14230,14200,14215,45320
20220713,0920,14215,14215,14175,14185,157339
20220713,0921,14185,14210,14180,14195,87787
20220713,0922,14195,14210,14180,14180,69680
20220713,0923,14180,14180,14170,14170,109652
20220713,0924,14170,14170,14145,14155,203882
20220713,0925,14155,14185,14155,14160,73382
20220713,0926,14160,14165,14150,14155,68317
20220713,0927,14155,14155,14140,14145,116280
20220713,0928,14150,14150,14125,14125,190750
20220713,0929,14125,14140,14105,14110,73206
20220713,0930,14115,14120,14095,14105,108231
20220713,0931,14105,14130,14100,14110,155670
20220713,0932,14110,14115,14095,14100,98438
20220713,0933,14100,14130,14090,14115,137592
20220713,0934,14120,14120,14085,14090,80418
20220713,0935,14090,14100,14070,14095,105978
20220713,0936,14095,14130,14095,14110,165754
20220713,0937,14110,14135,14110,14135,95970
20220713,0938,14135,14140,14120,14135,94411
20220713,0939,14130,14140,14125,14140,129838
20220713,0940,14140,14155,14140,14155,148302
20220713,0941,14150,14160,14130,14130,89751
20220713,0942,14135,14140,14125,14135,74793
20220713,0943,14130,14145,14125,14130,104490
20220713,0944,14135,14145,14125,14140,55116
20220713,0945,14145,14155,14135,14145,56612
20220713,0946,14145,14165,14145,14155,107473
20220713,0947,14155,14160,14145,14150,61952
20220713,0948,14150,14160,14145,14150,92307
20220713,0949,14150,14150,14130,14140,96001
20220713,0950,14145,14180,14145,14180,89673
20220713,0951,14175,14185,14160,14185,107257
20220713,0952,14180,14185,14155,14165,104456
20220713,0953,14170,14205,14165,14195,232722
20220713,0954,14200,14210,14190,14190,105445
20220713,0955,14195,14210,14195,14205,110728
20220713,0956,14200,14225,14200,14220,179989
20220713,0957,14220,14250,14220,14230,253327
20220713,0958,14235,14245,14235,14240,100957
20220713,0959,14235,14245,14230,14230,75192
20220713,1000,14235,14255,14230,14255,185806
20220713,1001,14255,14280,14255,14275,360412
20220713,1002,14275,14295,14275,14285,189609
20220713,1003,14285,14305,14280,14305,133747
20220713,1004,14305,14355,14305,14355,218973
20220713,1005,14350,14365,14335,14345,277120
20220713,1006,14345,14370,14345,14365,111114
20220713,1007,14365,14365,14345,14355,125938
20220713,1008,14360,14385,14355,14380,163587
20220713,1009,14380,14395,14375,14390,192966
20220713,1010,14390,14405,14380,14380,241847
20220713,1011,14380,14385,14360,14375,120907
20220713,1012,14375,14375,14360,14365,96482
20220713,1013,14365,14375,14355,14360,30507
20220713,1014,14365,14370,14360,14365,16752
20220713,1015,14365,14380,14360,14370,83310
20220713,1016,14375,14380,14360,14365,124437
20220713,1017,14360,14365,14340,14340,182293
20220713,1018,14340,14350,14335,14340,99241
20220713,1019,14335,14340,14325,14335,178795
20220713,1020,14335,14335,14310,14320,370816
20220713,1021,14320,14340,14315,14325,213728
20220713,1022,14320,14335,14315,14315,100629
20220713,1023,14320,14330,14305,14330,35431
20220713,1024,14330,14330,14305,14305,37708
20220713,1025,14305,14310,14300,14300,63242
20220713,1026,14300,14310,14290,14305,45433
20220713,1027,14300,14320,14295,14300,86652
20220713,1028,14295,14300,14275,14275,189812
20220713,1029,14280,14285,14265,14265,99719
20220713,1030,14265,14280,14265,14275,79374
20220713,1031,14270,14285,14265,14275,157605
20220713,1032,14275,14280,14255,14270,116470
20220713,1033,14275,14290,14270,14285,103605
20220713,1034,14290,14310,14280,14305,188016
20220713,1035,14305,14310,14285,14290,88808
20220713,1036,14290,14295,14260,14260,126626
20220713,1037,14265,14265,14215,14225,426623
20220713,1038,14225,14230,14205,14215,138924
20220713,1039,14215,14225,14205,14210,90633
20220713,1040,14210,14220,14190,14205,146104
20220713,1041,14205,14215,14185,14215,89119
20220713,1042,14215,14225,14210,14225,71299
20220713,1043,14225,14245,14215,14215,164012
20220713,1044,14215,14215,14185,14190,71047
20220713,1045,14190,14200,14185,14195,35451
20220713,1046,14195,14195,14180,14195,59438
20220713,1047,14190,14225,14190,14215,171612
20220713,1048,14220,14230,14215,14225,78837
20220713,1049,14220,14240,14220,14240,127868
20220713,1050,14240,14240,14215,14220,61123
20220713,1051,14220,14245,14220,14235,89383
20220713,1052,14230,14240,14230,14240,11744
20220713,1053,14240,14240,14225,14230,72001
20220713,1054,14230,14235,14225,14225,15653
20220713,1055,14230,14245,14210,14245,201746
20220713,1056,14240,14275,14235,14260,252267
20220713,1057,14260,14290,14255,14285,142684
20220713,1058,14285,14285,14260,14280,82569
20220713,1059,14280,14285,14265,14265,57015
20220713,1100,14265,14265,14240,14250,72728
20220713,1101,14250,14270,14240,14265,105306
20220713,1102,14265,14280,14250,14280,40053
20220713,1103,14280,14310,14280,14305,174541
20220713,1104,14305,14320,14305,14310,105757
20220713,1105,14310,14315,14300,14310,84459
20220713,1106,14310,14315,14305,14310,33983
20220713,1107,14310,14320,14300,14300,51567
20220713,1108,14305,14315,14295,14300,39130
20220713,1109,14300,14305,14290,14290,91536
20220713,1110,14290,14305,14290,14295,16596
20220713,1111,14295,14315,14295,14315,67362
20220713,1112,14315,14325,14315,14325,103915
20220713,1113,14325,14325,14305,14310,26587
20220713,1114,14310,14310,14280,14280,89881
20220713,1115,14285,14295,14285,14290,32973
20220713,1116,14290,14290,14275,14275,38739
20220713,1117,14280,14285,14265,14285,21699
20220713,1118,14290,14295,14280,14285,19428
20220713,1119,14285,14295,14280,14290,44573
20220713,1120,14295,14305,14295,14300,35099
20220713,1121,14305,14325,14300,14325,29463
20220713,1122,14325,14345,14325,14335,145953
20220713,1123,14335,14345,14325,14340,47786
20220713,1124,14340,14340,14310,14310,111275
20220713,1125,14310,14310,14295,14305,79868
20220713,1126,14305,14315,14305,14315,9539
20220713,1127,14310,14315,14305,14315,14575
20220713,1128,14315,14335,14310,14325,44475
20220713,1129,14320,14320,14300,14300,23295
20220713,1130,14300,14320,14300,14315,24066
20220713,1131,14315,14325,14310,14315,72697
20220713,1132,14315,14320,14310,14310,12079
20220713,1133,14315,14320,14310,14310,23733
20220713,1134,14315,14315,14300,14300,16253
20220713,1135,14300,14310,14295,14310,63569
20220713,1136,14310,14315,14305,14315,6029
20220713,1137,14315,14315,14300,14315,10855
20220713,1138,14310,14320,14310,14320,43965
20220713,1139,14325,14335,14325,14330,53068
20220713,1140,14330,14335,14325,14330,18134
20220713,1141,14330,14350,14330,14345,59653
20220713,1142,14345,14350,14340,14345,14297
20220713,1143,14345,14350,14335,14345,18388
20220713,1144,14345,14345,14335,14335,24723
20220713,1145,14335,14340,14325,14330,21957
20220713,1146,14340,14340,14315,14315,17521
20220713,1147,14320,14345,14320,14345,22376
20220713,1148,14350,14355,14340,14355,190147
20220713,1149,14355,14365,14350,14355,102518
20220713,1150,14355,14365,14350,14365,51654
20220713,1151,14365,14365,14355,14360,95194
20220713,1152,14355,14355,14345,14350,70909
20220713,1153,14350,14355,14345,14350,15431
20220713,1154,14345,14365,14345,14365,96331
20220713,1155,14365,14365,14355,14355,33434
20220713,1156,14355,14365,14350,14365,20433
20220713,1157,14360,14375,14360,14360,43947
20220713,1158,14360,14365,14350,14350,48463
20220713,1159,14350,14355,14340,14350,11522
20220713,1200,14345,14355,14345,14355,11391
20220713,1201,14345,14360,14345,14350,22041
20220713,1202,14350,14355,14335,14335,57976
20220713,1203,14335,14340,14325,14325,34116
20220713,1204,14320,14335,14320,14330,44076
20220713,1205,14325,14330,14315,14315,34247
20220713,1206,14315,14315,14305,14305,10438
20220713,1207,14305,14315,14305,14310,4497
20220713,1208,14310,14320,14305,14320,18416
20220713,1209,14315,14320,14305,14310,32131
20220713,1210,14310,14310,14300,14310,7543
20220713,1211,14305,14310,14295,14300,117716
20220713,1212,14300,14305,14290,14300,13617
20220713,1213,14295,14315,14295,14315,81737
20220713,1214,14315,14325,14315,14315,70397
20220713,1215,14315,14320,14315,14315,8180
20220713,1216,14310,14335,14310,14325,30702
20220713,1217,14325,14330,14295,14295,41713
20220713,1218,14300,14305,14290,14295,15190
20220713,1219,14295,14310,14295,14300,25077
20220713,1220,14305,14310,14300,14300,27636
20220713,1221,14295,14305,14295,14305,13294
20220713,1222,14305,14320,14300,14320,25023
20220713,1223,14320,14320,14305,14310,8518
20220713,1224,14310,14320,14310,14320,62514
20220713,1225,14320,14320,14315,14320,11616
20220713,1226,14325,14325,14310,14315,5379
20220713,1227,14315,14325,14315,14320,14702
20220713,1228,14325,14330,14320,14325,18608
20220713,1229,14325,14335,14325,14325,35440
20220713,1230,14325,14325,14315,14315,11114
20220713,1231,14315,14330,14315,14325,13285
20220713,1232,14330,14335,14325,14335,10203
20220713,1233,14330,14340,14330,14340,15575
20220713,1234,14335,14340,14330,14335,4777
20220713,1235,14340,14350,14335,14350,37425
20220713,1236,14350,14355,14340,14340,11496
20220713,1237,14340,14345,14335,14345,7634
20220713,1238,14340,14340,14335,14340,3313
20220713,1239,14340,14345,14330,14330,27334
20220713,1240,14335,14340,14330,14335,62848
20220713,1241,14335,14340,14325,14330,33810
20220713,1242,14325,14330,14320,14330,13109
20220713,1243,14335,14350,14330,14350,30399
20220713,1244,14350,14355,14340,14340,77545
20220713,1245,14340,14340,14335,14335,13314
20220713,1246,14335,14340,14335,14335,7173
20220713,1247,14330,14330,14325,14325,23757
20220713,1248,14325,14325,14315,14315,23050
20220713,1249,14315,14320,14310,14315,26311
20220713,1250,14315,14315,14300,14305,13568
20220713,1251,14310,14310,14290,14290,46407
20220713,1252,14295,14305,14295,14305,10565
20220713,1253,14310,14315,14305,14315,7827
20220713,1254,14315,14315,14300,14300,8047
20220713,1255,14300,14310,14300,14305,11140
20220713,1256,14305,14305,14295,14295,20789
20220713,1257,14295,14295,14285,14295,63443
20220713,1258,14295,14305,14285,14285,18472
20220713,1259,14290,14295,14290,14295,12048
20220713,1300,14295,14310,14290,14300,27375
20220713,1301,14305,14310,14295,14300,8137
20220713,1302,14305,14305,14285,14285,16223
20220713,1303,14290,14295,14285,14285,66224
20220713,1304,14285,14290,14280,14285,31929
20220713,1305,14285,14290,14265,14265,56378
20220713,1306,14270,14280,14270,14280,41673
20220713,1307,14275,14280,14265,14280,16429
20220713,1308,14280,14285,14275,14275,17227
20220713,1309,14280,14280,14270,14270,53986
20220713,1310,14270,14275,14265,14275,41552
20220713,1311,14275,14275,14260,14270,45914
20220713,1312,14265,14270,14260,14260,36360
20220713,1313,14260,14275,14260,14275,21669
20220713,1314,14270,14270,14250,14255,69515
20220713,1315,14250,14260,14245,14255,40032
20220713,1316,14255,14265,14255,14265,21097
20220713,1317,14265,14270,14265,14270,15836
20220713,1318,14270,14270,14260,14260,25603
20220713,1319,14265,14270,14265,14265,14948
20220713,1320,14265,14275,14265,14265,9986
20220713,1321,14265,14280,14265,14280,86151
20220713,1322,14285,14290,14280,14285,91309
20220713,1323,14285,14300,14280,14295,122506
20220713,1324,14295,14300,14290,14295,80940
20220713,1325,14295,14310,14290,14310,155715
20220713,1326,14305,14305,14295,14295,22645
20220713,1327,14295,14300,14285,14295,59552
20220713,1328,14295,14310,14295,14305,23622
20220713,1329,14305,14310,14305,14305,16808
20220713,1330,14305,14305,14305,14305,9426
20220713,1331,14305,14320,14300,14300,41504
20220713,1332,14300,14300,14290,14290,91421
20220713,1333,14290,14295,14290,14295,7071
20220713,1334,14290,14300,14285,14300,14895
20220713,1335,14305,14315,14305,14315,52330
20220713,1336,14315,14320,14310,14320,43125
20220713,1337,14320,14320,14310,14315,16713
20220713,1338,14310,14315,14305,14310,62480
20220713,1339,14315,14315,14305,14310,32678
20220713,1340,14310,14320,14310,14320,29649
20220713,1341,14320,14330,14320,14325,45908
20220713,1342,14325,14330,14325,14330,6297
20220713,1343,14325,14330,14325,14330,846
20220713,1344,14330,14330,14325,14325,21578
20220713,1345,14325,14330,14320,14330,4098
20220713,1346,14325,14330,14320,14325,10758
20220713,1347,14320,14320,14315,14315,20632
20220713,1348,14320,14320,14310,14310,12255
20220713,1349,14310,14310,14300,14300,25717
20220713,1350,14305,14305,14290,14295,15291
20220713,1351,14295,14300,14285,14295,41190
20220713,1352,14295,14305,14290,14290,22870
20220713,1353,14290,14295,14280,14290,22663
20220713,1354,14295,14300,14290,14290,18969
20220713,1355,14295,14295,14280,14285,18594
20220713,1356,14280,14285,14280,14285,4906
20220713,1357,14280,14290,14275,14280,52723
20220713,1358,14280,14280,14270,14275,86040
20220713,1359,14275,14275,14270,14270,9904
20220713,1400,14270,14285,14270,14280,26888
20220713,1401,14275,14280,14265,14280,58131
20220713,1402,14280,14285,14275,14285,25644
20220713,1403,14285,14300,14285,14300,48814
20220713,1404,14300,14300,14295,14295,110951
20220713,1405,14295,14295,14280,14285,40041
20220713,1406,14285,14285,14275,14280,23454
20220713,1407,14280,14285,14275,14275,52190
20220713,1408,14275,14280,14270,14275,66634
20220713,1409,14275,14275,14265,14265,32400
20220713,1410,14265,14265,14250,14255,53253
20220713,1411,14255,14265,14245,14265,91759
20220713,1412,14265,14270,14255,14265,14616
20220713,1413,14265,14265,14255,14255,30736
20220713,1414,14250,14250,14245,14250,43326
20220713,1415,14250,14260,14245,14250,32670
20220713,1416,14250,14260,14245,14250,10379
20220713,1417,14250,14250,14230,14230,101028
20220713,1418,14240,14240,14225,14230,114821
20220713,1419,14230,14245,14230,14240,141113
20220713,1420,14240,14250,14240,14240,14579
20220713,1421,14245,14245,14225,14225,123097
20220713,1422,14230,14230,14210,14215,105952
20220713,1423,14215,14220,14210,14220,61959
20220713,1424,14215,14225,14215,14225,65666
20220713,1425,14225,14230,14215,14225,10393
20220713,1426,14225,14235,14200,14205,108728
20220713,1427,14205,14220,14200,14210,120446
20220713,1428,14210,14230,14210,14230,75171
20220713,1429,14230,14245,14230,14235,200959
20220713,1430,14235,14245,14230,14235,38545
20220713,1431,14230,14235,14210,14220,85566
20220713,1432,14215,14225,14210,14220,176173
20220713,1433,14220,14220,14200,14200,69092
20220713,1434,14200,14210,14190,14205,137124
20220713,1435,14205,14210,14195,14195,24909
20220713,1436,14195,14220,14190,14220,57009
20220713,1437,14215,14220,14210,14210,44589
20220713,1438,14210,14215,14205,14215,30763
20220713,1439,14210,14215,14200,14210,68134
20220713,1440,14205,14230,14205,14225,142373
20220713,1441,14230,14240,14225,14230,103574
20220713,1442,14235,14240,14220,14235,40707
20220713,1443,14230,14240,14230,14235,61252
20220713,1444,14235,14240,14230,14235,86005
20220713,1445,14240,14245,14230,14235,56114
20220713,1446,14235,14235,14225,14235,8369
20220713,1447,14240,14240,14225,14230,11283
20220713,1448,14230,14235,14230,14235,9852
20220713,1449,14235,14240,14225,14235,40636
20220713,1450,14240,14260,14240,14255,76771
20220713,1451,14260,14265,14240,14240,61322
20220713,1452,14245,14250,14245,14245,89445
20220713,1453,14250,14255,14245,14250,34447
20220713,1454,14250,14260,14250,14260,76041
20220713,1455,14260,14280,14260,14265,130136
20220713,1456,14270,14275,14270,14270,45562
20220713,1457,14270,14270,14260,14260,23973
20220713,1458,14255,14265,14255,14265,38532
20220713,1459,14265,14265,14255,14260,15238
20220713,1500,14255,14255,14245,14250,44591
20220713,1501,14250,14275,14250,14260,39588
20220713,1502,14255,14260,14255,14255,10738
20220713,1503,14250,14255,14240,14240,82253
20220713,1504,14235,14235,14220,14230,42543
20220713,1505,14230,14240,14225,14230,18389
20220713,1506,14230,14245,14230,14230,49559
20220713,1507,14235,14240,14225,14235,30006
20220713,1508,14235,14245,14235,14240,49164
20220713,1509,14240,14240,14225,14225,18292
20220713,1510,14225,14230,14220,14230,37596
20220713,1511,14230,14230,14215,14220,59330
20220713,1512,14220,14225,14215,14220,27156
20220713,1513,14220,14240,14220,14240,73198
20220713,1514,14240,14245,14230,14235,45849
20220713,1515,14230,14240,14225,14235,23866
20220713,1516,14235,14235,14210,14215,127918
20220713,1517,14215,14225,14210,14225,48804
20220713,1518,14225,14225,14210,14215,14313
20220713,1519,14210,14225,14205,14220,77355
20220713,1520,14225,14235,14220,14235,161513
20220713,1530,14225,14225,14225,14225,162880