날짜,시간,시가,고가,저가,종가,거래량
20220614,0901,16000,16015,15960,15995,977519
20220614,0902,15995,16010,15920,15925,529071
20220614,0903,15925,15940,15860,15860,368289
20220614,0904,15865,15955,15855,15950,398127
20220614,0905,15950,15980,15910,15980,227569
20220614,0906,15980,16005,15975,15985,448608
20220614,0907,15985,16010,15950,16005,203550
20220614,0908,16005,16065,16000,16050,285771
20220614,0909,16050,16090,16035,16090,178196
20220614,0910,16090,16140,16075,16140,288174
20220614,0911,16145,16160,16120,16140,342051
20220614,0912,16145,16175,16130,16165,177203
20220614,0913,16165,16185,16150,16165,303676
20220614,0914,16170,16170,16115,16130,288294
20220614,0915,16130,16165,16115,16155,144274
20220614,0916,16155,16170,16100,16100,223409
20220614,0917,16105,16105,16050,16060,379984
20220614,0918,16055,16060,16020,16020,143401
20220614,0919,16025,16075,16020,16070,108111
20220614,0920,16070,16075,16030,16030,62918
20220614,0921,16035,16040,15995,16020,235040
20220614,0922,16025,16075,16025,16060,132036
20220614,0923,16055,16115,16050,16100,82347
20220614,0924,16105,16105,16075,16095,60758
20220614,0925,16090,16135,16090,16130,220014
20220614,0926,16130,16135,16100,16130,158380
20220614,0927,16125,16150,16120,16145,101294
20220614,0928,16140,16155,16130,16155,166023
20220614,0929,16155,16170,16145,16155,96361
20220614,0930,16145,16165,16140,16150,223226
20220614,0931,16150,16155,16120,16130,151975
20220614,0932,16135,16185,16130,16180,208144
20220614,0933,16180,16215,16170,16210,188161
20220614,0934,16210,16230,16195,16220,258714
20220614,0935,16220,16245,16220,16235,185474
20220614,0936,16235,16250,16210,16210,294325
20220614,0937,16215,16255,16210,16250,68525
20220614,0938,16245,16275,16245,16270,126749
20220614,0939,16270,16275,16260,16265,115806
20220614,0940,16265,16305,16260,16305,173867
20220614,0941,16305,16310,16280,16290,200922
20220614,0942,16290,16315,16285,16310,101654
20220614,0943,16315,16340,16310,16330,108680
20220614,0944,16330,16335,16305,16315,134240
20220614,0945,16320,16335,16315,16335,113776
20220614,0946,16340,16355,16335,16340,85446
20220614,0947,16345,16345,16315,16325,141656
20220614,0948,16325,16340,16305,16305,144001
20220614,0949,16305,16325,16300,16320,108760
20220614,0950,16320,16330,16295,16295,73538
20220614,0951,16295,16300,16245,16245,98619
20220614,0952,16250,16270,16225,16225,166845
20220614,0953,16225,16260,16225,16255,57311
20220614,0954,16255,16280,16245,16265,82535
20220614,0955,16265,16270,16235,16245,52920
20220614,0956,16250,16280,16250,16270,56206
20220614,0957,16270,16270,16235,16245,48378
20220614,0958,16240,16240,16205,16215,94414
20220614,0959,16210,16225,16210,16220,38857
20220614,1000,16215,16220,16195,16210,67034
20220614,1001,16215,16220,16205,16215,28128
20220614,1002,16215,16235,16210,16215,36812
20220614,1003,16215,16215,16165,16175,224759
20220614,1004,16175,16185,16150,16170,120705
20220614,1005,16170,16170,16145,16150,74159
20220614,1006,16150,16165,16130,16135,90853
20220614,1007,16135,16140,16110,16110,72263
20220614,1008,16110,16110,16080,16080,176351
20220614,1009,16090,16115,16080,16110,71113
20220614,1010,16110,16120,16085,16085,104747
20220614,1011,16080,16095,16060,16065,135166
20220614,1012,16070,16070,16055,16060,129685
20220614,1013,16055,16060,16030,16035,94716
20220614,1014,16035,16060,16030,16055,123100
20220614,1015,16060,16075,16050,16065,62990
20220614,1016,16065,16095,16055,16085,88415
20220614,1017,16080,16090,16070,16080,28946
20220614,1018,16080,16105,16070,16105,62417
20220614,1019,16105,16105,16070,16075,99385
20220614,1020,16075,16075,16035,16050,102490
20220614,1021,16050,16080,16045,16080,22421
20220614,1022,16080,16095,16050,16050,77284
20220614,1023,16050,16070,16050,16060,30912
20220614,1024,16065,16065,16045,16055,51613
20220614,1025,16060,16090,16060,16085,56145
20220614,1026,16090,16125,16090,16105,152259
20220614,1027,16105,16115,16075,16080,75744
20220614,1028,16080,16085,16060,16060,167004
20220614,1029,16055,16070,16050,16060,37147
20220614,1030,16060,16070,16030,16030,173902
20220614,1031,16025,16035,16005,16015,154579
20220614,1032,16015,16035,15995,16035,264379
20220614,1033,16040,16040,16010,16015,19937
20220614,1034,16015,16040,16015,16030,46182
20220614,1035,16035,16075,16030,16065,103617
20220614,1036,16065,16075,16045,16070,66977
20220614,1037,16070,16070,16055,16065,24734
20220614,1038,16065,16090,16060,16070,93084
20220614,1039,16070,16070,16035,16045,44077
20220614,1040,16040,16040,16015,16015,88161
20220614,1041,16015,16015,15980,15995,260010
20220614,1042,15990,16000,15965,15975,203114
20220614,1043,15980,16000,15975,15985,49770
20220614,1044,15990,15990,15965,15975,52480
20220614,1045,15970,15975,15940,15940,138866
20220614,1046,15945,15945,15920,15930,216042
20220614,1047,15935,15940,15915,15930,130980
20220614,1048,15925,15935,15900,15915,232320
20220614,1049,15920,15965,15920,15960,215653
20220614,1050,15965,15975,15960,15965,100224
20220614,1051,15960,15970,15945,15945,49375
20220614,1052,15940,15950,15935,15935,51112
20220614,1053,15935,15935,15910,15915,75491
20220614,1054,15910,15935,15910,15920,57685
20220614,1055,15920,15940,15915,15915,136599
20220614,1056,15915,15915,15890,15890,216439
20220614,1057,15890,15905,15885,15885,168387
20220614,1058,15885,15920,15880,15895,132379
20220614,1059,15895,15895,15870,15875,166746
20220614,1100,15875,15895,15865,15895,108444
20220614,1101,15890,15925,15880,15920,151165
20220614,1102,15920,15945,15920,15940,238255
20220614,1103,15945,15950,15930,15945,55674
20220614,1104,15940,15945,15930,15935,51471
20220614,1105,15935,15945,15930,15940,30344
20220614,1106,15940,15970,15940,15965,136002
20220614,1107,15965,15985,15965,15980,116062
20220614,1108,15985,16010,15980,16005,109235
20220614,1109,16005,16010,15990,15995,99412
20220614,1110,15995,16010,15995,16010,65872
20220614,1111,16010,16020,16005,16010,77022
20220614,1112,16005,16010,15985,15990,41645
20220614,1113,15985,16000,15975,15985,48973
20220614,1114,15985,16000,15975,15980,20069
20220614,1115,15980,15990,15975,15990,46598
20220614,1116,15990,16005,15990,16000,45074
20220614,1117,16000,16015,15985,16015,34908
20220614,1118,16010,16015,15990,16005,24849
20220614,1119,16005,16005,15960,15960,86717
20220614,1120,15965,15965,15940,15955,35055
20220614,1121,15960,15965,15950,15960,29257
20220614,1122,15955,15955,15945,15950,38312
20220614,1123,15950,15955,15930,15930,60016
20220614,1124,15930,15945,15925,15945,26468
20220614,1125,15945,15965,15940,15965,20124
20220614,1126,15965,15975,15955,15955,28634
20220614,1127,15950,15960,15915,15925,103407
20220614,1128,15925,15955,15915,15950,53294
20220614,1129,15955,15965,15945,15960,33236
20220614,1130,15965,15975,15940,15940,44299
20220614,1131,15940,16000,15940,16000,64258
20220614,1132,15995,16005,15985,15990,47073
20220614,1133,15995,15995,15975,15985,47553
20220614,1134,15980,15995,15975,15995,21205
20220614,1135,15995,15995,15980,15985,74655
20220614,1136,15985,16010,15985,16000,43831
20220614,1137,16000,16010,16000,16005,65220
20220614,1138,16005,16020,15995,16015,31477
20220614,1139,16015,16030,16015,16020,67397
20220614,1140,16020,16030,16020,16025,42447
20220614,1141,16030,16055,16030,16050,91676
20220614,1142,16050,16050,16030,16040,51417
20220614,1143,16035,16040,16015,16020,41867
20220614,1144,16020,16020,16000,16005,44231
20220614,1145,16010,16010,15990,16000,32754
20220614,1146,16000,16015,16000,16010,27852
20220614,1147,16015,16015,15990,15990,17902
20220614,1148,15995,16000,15980,15990,18596
20220614,1149,15990,15990,15970,15980,39159
20220614,1150,15980,15995,15980,15995,7072
20220614,1151,15995,16010,15995,16010,27486
20220614,1152,16010,16020,15995,16000,70479
20220614,1153,16000,16010,15990,16010,48587
20220614,1154,16010,16010,16005,16010,4073
20220614,1155,16010,16020,16005,16010,37644
20220614,1156,16010,16020,16005,16020,26725
20220614,1157,16020,16030,16020,16025,18949
20220614,1158,16025,16040,16020,16040,25827
20220614,1159,16040,16040,16035,16040,18505
20220614,1200,16040,16040,16025,16035,24224
20220614,1201,16035,16055,16025,16040,44885
20220614,1202,16045,16060,16045,16060,26400
20220614,1203,16060,16060,16050,16050,39148
20220614,1204,16050,16055,16045,16055,30136
20220614,1205,16055,16080,16055,16080,85260
20220614,1206,16080,16080,16060,16075,63068
20220614,1207,16075,16075,16055,16070,26819
20220614,1208,16070,16085,16065,16080,52304
20220614,1209,16085,16090,16075,16090,53729
20220614,1210,16095,16095,16075,16075,79403
20220614,1211,16080,16105,16075,16100,105503
20220614,1212,16100,16110,16095,16100,44937
20220614,1213,16100,16115,16095,16110,71045
20220614,1214,16110,16115,16075,16080,40825
20220614,1215,16085,16085,16075,16080,50607
20220614,1216,16080,16090,16075,16090,11576
20220614,1217,16085,16090,16070,16075,26039
20220614,1218,16075,16075,16060,16060,77524
20220614,1219,16065,16070,16050,16050,30895
20220614,1220,16050,16060,16045,16055,10418
20220614,1221,16060,16070,16055,16065,23195
20220614,1222,16065,16080,16065,16080,20666
20220614,1223,16080,16080,16050,16055,115103
20220614,1224,16055,16055,16030,16035,55891
20220614,1225,16030,16045,16025,16035,31448
20220614,1226,16030,16045,16030,16035,70749
20220614,1227,16035,16035,16015,16035,35764
20220614,1228,16035,16045,16025,16040,26497
20220614,1229,16040,16045,16030,16035,9702
20220614,1230,16035,16040,16015,16020,36304
20220614,1231,16020,16025,16005,16015,41865
20220614,1232,16015,16030,16010,16030,31364
20220614,1233,16025,16040,16025,16040,6741
20220614,1234,16040,16055,16040,16045,36439
20220614,1235,16040,16045,16025,16045,24456
20220614,1236,16045,16055,16045,16055,20938
20220614,1237,16055,16075,16050,16070,73607
20220614,1238,16065,16070,16060,16070,23089
20220614,1239,16070,16075,16065,16065,27580
20220614,1240,16065,16065,16055,16065,27111
20220614,1241,16065,16065,16045,16045,43549
20220614,1242,16045,16045,16025,16030,23915
20220614,1243,16035,16035,16020,16025,23021
20220614,1244,16025,16025,16015,16015,23773
20220614,1245,16015,16030,16015,16030,23579
20220614,1246,16025,16025,16015,16020,55821
20220614,1247,16015,16020,16005,16020,116964
20220614,1248,16015,16020,15995,16000,101929
20220614,1249,16000,16020,16000,16020,37372
20220614,1250,16020,16030,16005,16005,13332
20220614,1251,16010,16010,15995,16010,50459
20220614,1252,16010,16010,15990,16000,40791
20220614,1253,15995,16005,15995,15995,23025
20220614,1254,16000,16005,15990,15995,54803
20220614,1255,15995,16010,15995,16010,17385
20220614,1256,16010,16010,15995,16010,7957
20220614,1257,16010,16015,16000,16005,16497
20220614,1258,16005,16010,15995,15995,90065
20220614,1259,15995,16000,15970,15980,107487
20220614,1300,15975,15985,15970,15975,32148
20220614,1301,15980,16005,15970,16005,29490
20220614,1302,16005,16040,16005,16030,131422
20220614,1303,16035,16070,16035,16070,136446
20220614,1304,16065,16090,16065,16085,83044
20220614,1305,16080,16100,16080,16095,98498
20220614,1306,16095,16115,16095,16115,123859
20220614,1307,16115,16120,16085,16090,86458
20220614,1308,16090,16115,16090,16100,53324
20220614,1309,16095,16115,16095,16105,38417
20220614,1310,16105,16115,16105,16110,18895
20220614,1311,16110,16135,16110,16130,215521
20220614,1312,16130,16135,16115,16115,41031
20220614,1313,16115,16135,16110,16135,77844
20220614,1314,16135,16150,16130,16145,99844
20220614,1315,16145,16160,16130,16155,163481
20220614,1316,16160,16165,16150,16165,102587
20220614,1317,16155,16185,16155,16180,152065
20220614,1318,16175,16185,16165,16180,74191
20220614,1319,16175,16190,16165,16185,75687
20220614,1320,16190,16200,16185,16190,141299
20220614,1321,16195,16200,16185,16190,90364
20220614,1322,16190,16205,16185,16190,124873
20220614,1323,16185,16190,16170,16180,78442
20220614,1324,16175,16175,16155,16155,127673
20220614,1325,16155,16175,16150,16175,101695
20220614,1326,16175,16180,16160,16165,33522
20220614,1327,16165,16170,16155,16155,64046
20220614,1328,16155,16160,16145,16150,37041
20220614,1329,16150,16180,16150,16180,30766
20220614,1330,16180,16185,16170,16180,19373
20220614,1331,16185,16190,16155,16180,67265
20220614,1332,16180,16180,16160,16165,78082
20220614,1333,16160,16165,16155,16155,33265
20220614,1334,16155,16155,16140,16140,39373
20220614,1335,16135,16150,16135,16140,91102
20220614,1336,16140,16145,16135,16140,19523
20220614,1337,16135,16135,16115,16120,108554
20220614,1338,16120,16130,16110,16115,25481
20220614,1339,16110,16130,16105,16125,23922
20220614,1340,16130,16140,16130,16140,52778
20220614,1341,16140,16150,16130,16150,24937
20220614,1342,16150,16155,16140,16140,36371
20220614,1343,16140,16150,16135,16145,8582
20220614,1344,16145,16145,16135,16135,17635
20220614,1345,16140,16140,16130,16130,32978
20220614,1346,16130,16135,16115,16125,27291
20220614,1347,16115,16135,16115,16130,15517
20220614,1348,16125,16125,16100,16110,44364
20220614,1349,16115,16120,16105,16105,37388
20220614,1350,16105,16115,16100,16115,11477
20220614,1351,16115,16115,16080,16080,230814
20220614,1352,16080,16090,16070,16075,73913
20220614,1353,16080,16080,16050,16055,148767
20220614,1354,16055,16070,16040,16055,130845
20220614,1355,16055,16075,16050,16070,21113
20220614,1356,16070,16090,16065,16085,153748
20220614,1357,16085,16085,16075,16080,16426
20220614,1358,16080,16100,16080,16100,84873
20220614,1359,16100,16105,16095,16095,82011
20220614,1400,16095,16110,16095,16100,49133
20220614,1401,16100,16110,16085,16085,29407
20220614,1402,16090,16100,16080,16085,54330
20220614,1403,16080,16080,16055,16060,82397
20220614,1404,16055,16070,16055,16070,94616
20220614,1405,16075,16085,16070,16080,35060
20220614,1406,16080,16110,16080,16110,47589
20220614,1407,16110,16115,16095,16110,112324
20220614,1408,16115,16140,16110,16130,86287
20220614,1409,16130,16145,16125,16130,63194
20220614,1410,16130,16130,16120,16120,118295
20220614,1411,16120,16145,16120,16120,50427
20220614,1412,16120,16145,16120,16130,37942
20220614,1413,16130,16150,16120,16150,72924
20220614,1414,16150,16170,16150,16155,131983
20220614,1415,16155,16155,16145,16155,21107
20220614,1416,16155,16155,16130,16130,47632
20220614,1417,16130,16140,16130,16135,11188
20220614,1418,16135,16150,16130,16130,51381
20220614,1419,16130,16160,16130,16160,83739
20220614,1420,16165,16180,16165,16175,60029
20220614,1421,16180,16180,16155,16165,42600
20220614,1422,16165,16175,16155,16175,21647
20220614,1423,16175,16195,16170,16185,86034
20220614,1424,16185,16190,16175,16180,24206
20220614,1425,16180,16185,16170,16185,22687
20220614,1426,16175,16185,16170,16180,26855
20220614,1427,16180,16210,16175,16200,90299
20220614,1428,16200,16205,16180,16195,48625
20220614,1429,16200,16205,16190,16195,53023
20220614,1430,16190,16200,16185,16185,46484
20220614,1431,16180,16190,16165,16185,80982
20220614,1432,16190,16225,16190,16215,209293
20220614,1433,16215,16225,16190,16225,76602
20220614,1434,16220,16225,16190,16195,71163
20220614,1435,16195,16195,16155,16165,179323
20220614,1436,16165,16170,16155,16160,58395
20220614,1437,16155,16170,16145,16165,168933
20220614,1438,16165,16180,16165,16180,73490
20220614,1439,16175,16180,16170,16180,39246
20220614,1440,16180,16180,16160,16160,30615
20220614,1441,16165,16200,16165,16200,62273
20220614,1442,16200,16225,16200,16220,172270
20220614,1443,16220,16230,16205,16220,152794
20220614,1444,16225,16230,16210,16225,73284
20220614,1445,16225,16240,16215,16230,123188
20220614,1446,16225,16240,16215,16230,88688
20220614,1447,16230,16245,16225,16230,75100
20220614,1448,16235,16240,16225,16230,73462
20220614,1449,16230,16255,16230,16250,125440
20220614,1450,16250,16255,16225,16230,100712
20220614,1451,16230,16230,16215,16225,86400
20220614,1452,16225,16225,16210,16220,108041
20220614,1453,16220,16230,16215,16230,169173
20220614,1454,16235,16250,16230,16245,120446
20220614,1455,16245,16255,16240,16245,77080
20220614,1456,16245,16270,16235,16260,135072
20220614,1457,16255,16270,16255,16265,52167
20220614,1458,16265,16285,16265,16280,96562
20220614,1459,16280,16290,16275,16290,64281
20220614,1500,16290,16315,16290,16315,234141
20220614,1501,16305,16320,16295,16315,75581
20220614,1502,16315,16330,16310,16330,102659
20220614,1503,16325,16330,16310,16315,92370
20220614,1504,16315,16325,16310,16320,54550
20220614,1505,16325,16330,16315,16320,74592
20220614,1506,16320,16320,16295,16300,251880
20220614,1507,16305,16330,16300,16325,114630
20220614,1508,16330,16330,16295,16305,125245
20220614,1509,16305,16315,16300,16305,85395
20220614,1510,16305,16315,16300,16310,21485
20220614,1511,16305,16325,16305,16310,23134
20220614,1512,16310,16310,16295,16305,89279
20220614,1513,16305,16310,16285,16295,140235
20220614,1514,16295,16300,16275,16275,72251
20220614,1515,16280,16285,16265,16270,132725
20220614,1516,16275,16275,16255,16260,48492
20220614,1517,16265,16265,16245,16250,107894
20220614,1518,16250,16270,16245,16270,74789
20220614,1519,16270,16285,16260,16280,36397
20220614,1520,16285,16295,16280,16295,129156
20220614,1530,16280,16280,16280,16280,605980