날짜,시간,시가,고가,저가,종가,거래량
20220616,0901,16040,16125,16040,16115,1163188
20220616,0902,16120,16130,16050,16050,624862
20220616,0903,16050,16120,16045,16120,522838
20220616,0904,16120,16120,16065,16075,293378
20220616,0905,16075,16125,16075,16120,413545
20220616,0906,16120,16130,16100,16110,369173
20220616,0907,16110,16140,16085,16135,425249
20220616,0908,16140,16145,16120,16125,226343
20220616,0909,16125,16150,16125,16145,262982
20220616,0910,16145,16155,16125,16150,296847
20220616,0911,16150,16165,16130,16130,277462
20220616,0912,16130,16140,16105,16120,252726
20220616,0913,16120,16135,16110,16135,173659
20220616,0914,16130,16165,16125,16160,189115
20220616,0915,16160,16170,16150,16160,85504
20220616,0916,16165,16195,16165,16185,304727
20220616,0917,16185,16200,16180,16195,195364
20220616,0918,16195,16200,16180,16195,242719
20220616,0919,16190,16195,16165,16190,112592
20220616,0920,16190,16195,16180,16190,89436
20220616,0921,16190,16200,16185,16190,127188
20220616,0922,16190,16215,16185,16210,214942
20220616,0923,16210,16215,16200,16215,98056
20220616,0924,16220,16230,16215,16230,66314
20220616,0925,16230,16250,16225,16240,131145
20220616,0926,16240,16250,16225,16230,169725
20220616,0927,16230,16235,16220,16235,72640
20220616,0928,16230,16240,16225,16230,56036
20220616,0929,16235,16265,16235,16255,244286
20220616,0930,16260,16265,16225,16225,159539
20220616,0931,16230,16240,16215,16230,79824
20220616,0932,16235,16235,16215,16225,84486
20220616,0933,16230,16230,16190,16200,155964
20220616,0934,16210,16210,16190,16200,88283
20220616,0935,16200,16205,16185,16200,139006
20220616,0936,16200,16205,16185,16200,123835
20220616,0937,16205,16230,16205,16220,233015
20220616,0938,16220,16240,16220,16240,112946
20220616,0939,16240,16245,16210,16210,99271
20220616,0940,16215,16230,16205,16205,55220
20220616,0941,16210,16215,16190,16195,138442
20220616,0942,16195,16215,16195,16210,90606
20220616,0943,16215,16230,16210,16225,70142
20220616,0944,16225,16230,16205,16220,165735
20220616,0945,16220,16220,16200,16215,36294
20220616,0946,16210,16225,16210,16215,32304
20220616,0947,16215,16220,16205,16210,25647
20220616,0948,16210,16215,16200,16210,67362
20220616,0949,16210,16215,16200,16215,38545
20220616,0950,16215,16235,16210,16230,109172
20220616,0951,16225,16230,16215,16215,71813
20220616,0952,16220,16230,16215,16230,11596
20220616,0953,16225,16245,16225,16235,89275
20220616,0954,16235,16250,16235,16245,93048
20220616,0955,16245,16270,16245,16270,259220
20220616,0956,16270,16280,16250,16260,184070
20220616,0957,16255,16260,16240,16245,107673
20220616,0958,16250,16255,16230,16230,57667
20220616,0959,16235,16235,16215,16220,41041
20220616,1000,16215,16235,16215,16225,42909
20220616,1001,16225,16225,16200,16205,79866
20220616,1002,16200,16220,16200,16205,37277
20220616,1003,16210,16210,16185,16185,90250
20220616,1004,16180,16205,16180,16205,83797
20220616,1005,16205,16215,16200,16205,74789
20220616,1006,16205,16210,16200,16210,45149
20220616,1007,16205,16215,16195,16210,47294
20220616,1008,16210,16235,16210,16235,95179
20220616,1009,16230,16240,16230,16240,87085
20220616,1010,16235,16245,16230,16240,46327
20220616,1011,16240,16255,16235,16250,67621
20220616,1012,16245,16270,16245,16270,90973
20220616,1013,16270,16285,16265,16270,302028
20220616,1014,16270,16270,16255,16260,56074
20220616,1015,16260,16280,16260,16270,35008
20220616,1016,16275,16275,16260,16265,53038
20220616,1017,16270,16275,16265,16270,29358
20220616,1018,16270,16295,16270,16285,167600
20220616,1019,16285,16295,16275,16280,48245
20220616,1020,16285,16290,16275,16285,26689
20220616,1021,16285,16290,16270,16270,60658
20220616,1022,16265,16270,16260,16260,71570
20220616,1023,16260,16265,16250,16255,23240
20220616,1024,16260,16270,16255,16260,26888
20220616,1025,16260,16260,16245,16255,39119
20220616,1026,16250,16255,16240,16250,81272
20220616,1027,16250,16275,16245,16270,41664
20220616,1028,16270,16275,16255,16265,26423
20220616,1029,16265,16270,16260,16260,29084
20220616,1030,16265,16275,16260,16260,16173
20220616,1031,16260,16265,16255,16255,10386
20220616,1032,16255,16255,16230,16245,107803
20220616,1033,16240,16240,16235,16235,60795
20220616,1034,16235,16235,16215,16220,97742
20220616,1035,16225,16230,16220,16225,42478
20220616,1036,16225,16230,16205,16215,62646
20220616,1037,16215,16235,16215,16230,30186
20220616,1038,16230,16235,16225,16225,75619
20220616,1039,16220,16220,16195,16200,63785
20220616,1040,16200,16210,16190,16195,45670
20220616,1041,16195,16195,16175,16180,126240
20220616,1042,16180,16185,16165,16175,99401
20220616,1043,16180,16185,16155,16155,63128
20220616,1044,16160,16160,16130,16135,161008
20220616,1045,16135,16155,16130,16140,65763
20220616,1046,16135,16140,16115,16115,116235
20220616,1047,16115,16125,16105,16115,104734
20220616,1048,16110,16120,16095,16100,206666
20220616,1049,16100,16130,16095,16125,80900
20220616,1050,16130,16135,16115,16135,196775
20220616,1051,16135,16145,16120,16145,67320
20220616,1052,16145,16155,16130,16135,104975
20220616,1053,16135,16145,16120,16145,45947
20220616,1054,16140,16145,16125,16130,54989
20220616,1055,16125,16130,16120,16125,38844
20220616,1056,16125,16125,16095,16115,182627
20220616,1057,16110,16115,16070,16075,140631
20220616,1058,16075,16080,16055,16080,111869
20220616,1059,16085,16095,16070,16075,73405
20220616,1100,16070,16075,16055,16060,98616
20220616,1101,16060,16085,16055,16080,49411
20220616,1102,16080,16085,16070,16085,38712
20220616,1103,16085,16090,16080,16085,57699
20220616,1104,16085,16105,16085,16100,61661
20220616,1105,16100,16105,16085,16100,76533
20220616,1106,16095,16095,16075,16080,123066
20220616,1107,16080,16080,16055,16055,129182
20220616,1108,16060,16060,16040,16045,115491
20220616,1109,16045,16050,15990,15995,238917
20220616,1110,15995,16015,15975,16015,297328
20220616,1111,16020,16020,16000,16015,121805
20220616,1112,16015,16015,15975,15975,186760
20220616,1113,15975,15995,15935,15995,361389
20220616,1114,15995,16005,15985,15990,157697
20220616,1115,15990,15995,15975,15990,100327
20220616,1116,15985,16020,15975,16015,99299
20220616,1117,16010,16020,16000,16010,283071
20220616,1118,16005,16040,16005,16035,67439
20220616,1119,16035,16040,16020,16025,105986
20220616,1120,16020,16025,15990,15995,76932
20220616,1121,16000,16020,15990,16010,59857
20220616,1122,16015,16025,16010,16020,37488
20220616,1123,16015,16020,15985,15985,70092
20220616,1124,15990,15990,15975,15985,31950
20220616,1125,15985,15995,15970,15970,31983
20220616,1126,15970,15975,15955,15970,94869
20220616,1127,15970,15990,15965,15985,82914
20220616,1128,15985,15985,15930,15935,154795
20220616,1129,15935,15955,15935,15945,101024
20220616,1130,15945,15980,15945,15980,84901
20220616,1131,15980,15980,15965,15975,115714
20220616,1132,15980,15985,15970,15975,21611
20220616,1133,15975,16010,15970,16010,119060
20220616,1134,16005,16015,16000,16010,89010
20220616,1135,16005,16010,15980,15995,31990
20220616,1136,15995,16010,15995,16000,41247
20220616,1137,16005,16005,15985,15985,21735
20220616,1138,15990,15995,15980,15995,28852
20220616,1139,15995,16005,15980,16005,25971
20220616,1140,16000,16000,15985,15995,35276
20220616,1141,15995,16010,15990,16005,58958
20220616,1142,16005,16030,16005,16015,88680
20220616,1143,16015,16020,16000,16010,56595
20220616,1144,16010,16035,16010,16035,77053
20220616,1145,16035,16050,16025,16045,60425
20220616,1146,16045,16055,16035,16045,75195
20220616,1147,16040,16045,16030,16035,33910
20220616,1148,16035,16065,16035,16065,78749
20220616,1149,16065,16065,16040,16040,43235
20220616,1150,16045,16045,16020,16020,107351
20220616,1151,16025,16030,16010,16010,124420
20220616,1152,16015,16040,16015,16025,76763
20220616,1153,16030,16030,16010,16010,55784
20220616,1154,16020,16025,16000,16005,127281
20220616,1155,16005,16005,15995,15995,74184
20220616,1156,16000,16000,15985,15985,18447
20220616,1157,15985,15990,15970,15985,60361
20220616,1158,15980,15990,15980,15985,25909
20220616,1159,15985,16000,15985,16000,62064
20220616,1200,15995,16015,15990,16010,100392
20220616,1201,16010,16010,16000,16000,24830
20220616,1202,16000,16010,15995,16005,46537
20220616,1203,16005,16020,16005,16015,13143
20220616,1204,16020,16020,16015,16020,26331
20220616,1205,16020,16030,16015,16030,13388
20220616,1206,16025,16040,16025,16040,28592
20220616,1207,16035,16050,16035,16045,39395
20220616,1208,16045,16050,16025,16030,75143
20220616,1209,16030,16050,16030,16045,27029
20220616,1210,16045,16065,16045,16060,84181
20220616,1211,16060,16070,16060,16065,61997
20220616,1212,16060,16075,16060,16075,65375
20220616,1213,16075,16085,16070,16075,116492
20220616,1214,16075,16080,16055,16075,46309
20220616,1215,16080,16085,16070,16085,18988
20220616,1216,16085,16105,16080,16090,114937
20220616,1217,16095,16105,16095,16100,100193
20220616,1218,16100,16100,16090,16100,62862
20220616,1219,16100,16110,16090,16095,66402
20220616,1220,16095,16095,16080,16095,26468
20220616,1221,16090,16115,16090,16115,88228
20220616,1222,16120,16125,16115,16115,63838
20220616,1223,16120,16120,16115,16115,8659
20220616,1224,16120,16135,16115,16135,96374
20220616,1225,16130,16140,16130,16135,78055
20220616,1226,16135,16140,16130,16130,52926
20220616,1227,16130,16130,16115,16120,48560
20220616,1228,16125,16125,16100,16105,141183
20220616,1229,16105,16120,16100,16115,64383
20220616,1230,16120,16125,16105,16105,134394
20220616,1231,16110,16115,16100,16115,32453
20220616,1232,16110,16115,16100,16105,22273
20220616,1233,16105,16115,16090,16100,28632
20220616,1234,16095,16110,16095,16110,8970
20220616,1235,16105,16110,16090,16090,56620
20220616,1236,16095,16095,16075,16080,62280
20220616,1237,16080,16080,16070,16070,76201
20220616,1238,16070,16070,16040,16045,118989
20220616,1239,16045,16045,16020,16035,110958
20220616,1240,16030,16040,16010,16015,115413
20220616,1241,16015,16030,16010,16020,20289
20220616,1242,16015,16025,16010,16025,53761
20220616,1243,16025,16040,16020,16035,29443
20220616,1244,16035,16045,16030,16030,26976
20220616,1245,16035,16050,16035,16045,28848
20220616,1246,16050,16055,16040,16040,48310
20220616,1247,16045,16060,16040,16050,13044
20220616,1248,16050,16060,16050,16060,11499
20220616,1249,16060,16075,16055,16055,72777
20220616,1250,16060,16060,16025,16025,35194
20220616,1251,16030,16035,16015,16025,59869
20220616,1252,16025,16025,16005,16005,69930
20220616,1253,16005,16010,15995,16005,84599
20220616,1254,15995,16025,15995,16020,11330
20220616,1255,16020,16020,16010,16010,17521
20220616,1256,16010,16010,16005,16005,13665
20220616,1257,16010,16015,16000,16010,8439
20220616,1258,16015,16020,16015,16020,71127
20220616,1259,16015,16030,16015,16020,68349
20220616,1300,16015,16030,16015,16025,14448
20220616,1301,16025,16030,16020,16020,12209
20220616,1302,16025,16045,16025,16045,33166
20220616,1303,16050,16050,16025,16025,25579
20220616,1304,16025,16025,16005,16010,45554
20220616,1305,16010,16010,16000,16000,74407
20220616,1306,15995,16010,15990,16010,27704
20220616,1307,16005,16020,16005,16010,42535
20220616,1308,16015,16020,16010,16015,5462
20220616,1309,16010,16010,15995,16005,22271
20220616,1310,16005,16020,16005,16005,22941
20220616,1311,16005,16010,16000,16000,9429
20220616,1312,16000,16005,15995,16000,25317
20220616,1313,15995,15995,15985,15995,108391
20220616,1314,15990,16005,15975,16005,146291
20220616,1315,15995,16015,15995,16005,42562
20220616,1316,16005,16015,16005,16015,10188
20220616,1317,16015,16025,16015,16025,41184
20220616,1318,16025,16025,16005,16010,20912
20220616,1319,16010,16010,16005,16010,19477
20220616,1320,16010,16010,16005,16005,18781
20220616,1321,16010,16030,16005,16030,9629
20220616,1322,16025,16025,16000,16005,22682
20220616,1323,16010,16010,15990,15995,46850
20220616,1324,15995,15995,15985,15990,28373
20220616,1325,15990,15990,15975,15975,137878
20220616,1326,15980,15995,15975,15990,65102
20220616,1327,15990,16005,15990,15995,22997
20220616,1328,15995,16005,15990,16000,45194
20220616,1329,16000,16000,15985,15985,12130
20220616,1330,15985,15990,15980,15985,112798
20220616,1331,15985,15995,15985,15995,35128
20220616,1332,15995,16005,15995,16000,119942
20220616,1333,16000,16015,15995,16015,28036
20220616,1334,16010,16020,16005,16015,19466
20220616,1335,16015,16020,16010,16015,25332
20220616,1336,16010,16010,16000,16005,22703
20220616,1337,16000,16005,15985,15990,22630
20220616,1338,15995,15995,15990,15990,15482
20220616,1339,15990,16000,15985,15995,6371
20220616,1340,15990,16000,15980,15980,84502
20220616,1341,15980,15990,15965,15970,78115
20220616,1342,15970,15970,15960,15960,94207
20220616,1343,15960,15965,15935,15935,239756
20220616,1344,15940,15945,15920,15920,75732
20220616,1345,15920,15935,15915,15930,85672
20220616,1346,15930,15945,15930,15935,62109
20220616,1347,15935,15940,15930,15930,68780
20220616,1348,15935,15940,15925,15935,26669
20220616,1349,15935,15940,15930,15930,17757
20220616,1350,15930,15940,15920,15925,35385
20220616,1351,15925,15925,15905,15910,163430
20220616,1352,15910,15915,15905,15910,72722
20220616,1353,15910,15910,15880,15885,162811
20220616,1354,15890,15900,15885,15895,21555
20220616,1355,15895,15910,15895,15900,56918
20220616,1356,15900,15900,15870,15880,110811
20220616,1357,15885,15900,15875,15895,31955
20220616,1358,15895,15895,15885,15895,37921
20220616,1359,15895,15900,15875,15875,156493
20220616,1400,15875,15875,15845,15850,147401
20220616,1401,15855,15860,15840,15860,94989
20220616,1402,15860,15885,15855,15875,113269
20220616,1403,15870,15880,15855,15860,41858
20220616,1404,15865,15875,15855,15870,29695
20220616,1405,15870,15880,15860,15870,40014
20220616,1406,15875,15885,15865,15885,33044
20220616,1407,15880,15890,15875,15880,53420
20220616,1408,15880,15880,15845,15860,76654
20220616,1409,15860,15870,15850,15855,32346
20220616,1410,15855,15865,15850,15855,33125
20220616,1411,15850,15855,15835,15835,50854
20220616,1412,15840,15840,15805,15820,217303
20220616,1413,15815,15820,15790,15795,227486
20220616,1414,15795,15800,15765,15770,194448
20220616,1415,15765,15790,15765,15785,165702
20220616,1416,15785,15805,15780,15790,88925
20220616,1417,15790,15805,15780,15800,54786
20220616,1418,15800,15810,15795,15800,66845
20220616,1419,15800,15820,15800,15815,96220
20220616,1420,15820,15820,15800,15800,32498
20220616,1421,15800,15820,15795,15820,44663
20220616,1422,15820,15825,15810,15810,47056
20220616,1423,15810,15815,15790,15790,64658
20220616,1424,15790,15795,15780,15780,108402
20220616,1425,15780,15785,15770,15780,42494
20220616,1426,15775,15800,15775,15780,49995
20220616,1427,15785,15785,15770,15785,41714
20220616,1428,15790,15825,15785,15825,108222
20220616,1429,15820,15825,15805,15810,103361
20220616,1430,15810,15810,15795,15800,32631
20220616,1431,15805,15830,15795,15830,94476
20220616,1432,15830,15835,15810,15815,64488
20220616,1433,15815,15815,15790,15795,51117
20220616,1434,15795,15805,15790,15800,24854
20220616,1435,15795,15800,15765,15770,71800
20220616,1436,15770,15770,15745,15760,170881
20220616,1437,15765,15770,15740,15745,80014
20220616,1438,15745,15750,15720,15725,108763
20220616,1439,15725,15730,15705,15715,126527
20220616,1440,15715,15720,15705,15715,132780
20220616,1441,15715,15730,15710,15725,63799
20220616,1442,15730,15735,15715,15735,76007
20220616,1443,15730,15740,15720,15725,66252
20220616,1444,15730,15745,15720,15735,37258
20220616,1445,15735,15740,15715,15715,37603
20220616,1446,15710,15720,15710,15715,88135
20220616,1447,15715,15720,15685,15685,174666
20220616,1448,15685,15690,15665,15685,158223
20220616,1449,15685,15695,15675,15690,90737
20220616,1450,15685,15690,15670,15675,74039
20220616,1451,15675,15675,15655,15670,126563
20220616,1452,15670,15675,15630,15630,96480
20220616,1453,15635,15655,15625,15635,138764
20220616,1454,15635,15660,15635,15655,79361
20220616,1455,15655,15665,15650,15655,102055
20220616,1456,15655,15670,15650,15670,89027
20220616,1457,15670,15685,15665,15685,156436
20220616,1458,15685,15685,15675,15680,133408
20220616,1459,15680,15680,15660,15660,134835
20220616,1500,15665,15670,15650,15655,142371
20220616,1501,15660,15695,15655,15695,88437
20220616,1502,15690,15720,15690,15720,153107
20220616,1503,15720,15725,15710,15720,195680
20220616,1504,15720,15730,15710,15715,218139
20220616,1505,15715,15730,15715,15725,125337
20220616,1506,15725,15725,15700,15710,48464
20220616,1507,15705,15725,15705,15725,95214
20220616,1508,15720,15720,15710,15715,87628
20220616,1509,15715,15720,15690,15690,50854
20220616,1510,15695,15700,15685,15695,59823
20220616,1511,15695,15700,15690,15695,30201
20220616,1512,15695,15700,15685,15685,80017
20220616,1513,15685,15690,15670,15685,177471
20220616,1514,15685,15700,15675,15695,28685
20220616,1515,15700,15710,15690,15690,33893
20220616,1516,15695,15710,15690,15700,67811
20220616,1517,15700,15715,15700,15705,152163
20220616,1518,15710,15715,15700,15710,37757
20220616,1519,15710,15710,15685,15695,111627
20220616,1520,15700,15700,15680,15680,81902
20220616,1530,15670,15670,15670,15670,584390