날짜,시간,시가,고가,저가,종가,거래량
20220712,0901,3320,3325,3310,3315,6200821
20220712,0902,3315,3330,3305,3325,4179004
20220712,0903,3325,3335,3320,3330,2598238
20220712,0904,3335,3340,3330,3335,2228038
20220712,0905,3335,3340,3325,3325,1552517
20220712,0906,3325,3330,3325,3330,1113158
20220712,0907,3325,3340,3325,3335,1829005
20220712,0908,3335,3335,3325,3335,1500755
20220712,0909,3335,3345,3335,3345,2401856
20220712,0910,3345,3355,3345,3355,2518378
20220712,0911,3355,3355,3345,3350,2075847
20220712,0912,3350,3355,3345,3355,1867434
20220712,0913,3355,3360,3350,3355,2109259
20220712,0914,3355,3355,3345,3350,915054
20220712,0915,3350,3355,3345,3350,1447238
20220712,0916,3350,3355,3345,3350,506799
20220712,0917,3345,3350,3340,3350,1253178
20220712,0918,3345,3355,3345,3355,709226
20220712,0919,3350,3370,3350,3365,3787312
20220712,0920,3360,3365,3360,3360,893265
20220712,0921,3365,3365,3360,3360,1235323
20220712,0922,3360,3365,3355,3360,1232169
20220712,0923,3365,3370,3360,3360,1321696
20220712,0924,3360,3365,3355,3360,609367
20220712,0925,3360,3360,3350,3355,911857
20220712,0926,3360,3360,3350,3355,302183
20220712,0927,3355,3365,3355,3360,808209
20220712,0928,3360,3365,3360,3360,172041
20220712,0929,3365,3370,3360,3365,1305579
20220712,0930,3365,3365,3360,3360,714808
20220712,0931,3360,3370,3360,3365,730184
20220712,0932,3360,3365,3360,3365,591503
20220712,0933,3365,3365,3355,3360,357957
20220712,0934,3355,3360,3350,3355,612294
20220712,0935,3350,3360,3350,3355,430306
20220712,0936,3355,3355,3345,3345,850656
20220712,0937,3345,3350,3345,3350,592255
20220712,0938,3350,3355,3345,3355,304349
20220712,0939,3355,3360,3350,3350,477748
20220712,0940,3350,3360,3350,3350,235870
20220712,0941,3355,3355,3345,3350,849533
20220712,0942,3350,3355,3345,3350,145054
20220712,0943,3355,3360,3350,3355,422315
20220712,0944,3355,3360,3350,3350,180532
20220712,0945,3355,3360,3350,3355,152044
20220712,0946,3355,3355,3350,3350,876327
20220712,0947,3350,3355,3345,3350,498859
20220712,0948,3350,3355,3350,3355,44410
20220712,0949,3355,3360,3355,3355,541893
20220712,0950,3355,3370,3355,3365,1683202
20220712,0951,3370,3375,3365,3370,2264940
20220712,0952,3370,3370,3365,3365,113571
20220712,0953,3370,3375,3365,3370,892754
20220712,0954,3370,3375,3365,3375,252979
20220712,0955,3375,3375,3365,3370,368467
20220712,0956,3370,3375,3365,3370,277719
20220712,0957,3370,3375,3365,3375,266306
20220712,0958,3375,3375,3365,3365,392199
20220712,0959,3365,3370,3365,3365,796831
20220712,1000,3365,3370,3365,3365,89045
20220712,1001,3365,3370,3365,3365,402422
20220712,1002,3370,3370,3365,3370,87420
20220712,1003,3370,3370,3360,3365,389762
20220712,1004,3360,3365,3360,3360,126529
20220712,1005,3360,3365,3360,3365,82905
20220712,1006,3360,3370,3360,3365,188189
20220712,1007,3370,3370,3365,3370,289112
20220712,1008,3370,3370,3360,3365,157989
20220712,1009,3360,3370,3360,3370,136819
20220712,1010,3365,3370,3365,3370,28567
20220712,1011,3370,3375,3370,3375,936006
20220712,1012,3375,3380,3370,3375,2300575
20220712,1013,3375,3375,3370,3375,29318
20220712,1014,3375,3375,3370,3375,30279
20220712,1015,3370,3375,3370,3375,64781
20220712,1016,3375,3375,3365,3370,1667513
20220712,1017,3370,3375,3370,3375,1714023
20220712,1018,3375,3375,3370,3375,41054
20220712,1019,3375,3380,3370,3375,403506
20220712,1020,3375,3380,3375,3375,139496
20220712,1021,3380,3380,3375,3375,70250
20220712,1022,3380,3380,3370,3375,463103
20220712,1023,3375,3380,3370,3375,199157
20220712,1024,3375,3380,3375,3380,1347176
20220712,1025,3380,3385,3380,3385,1498532
20220712,1026,3385,3385,3380,3385,346621
20220712,1027,3385,3390,3380,3385,689769
20220712,1028,3385,3390,3380,3380,940617
20220712,1029,3385,3385,3375,3380,589878
20220712,1030,3380,3385,3375,3380,735428
20220712,1031,3380,3380,3375,3375,108528
20220712,1032,3380,3380,3370,3375,926222
20220712,1033,3370,3375,3370,3370,88293
20220712,1034,3370,3375,3370,3370,49637
20220712,1035,3370,3380,3370,3375,213262
20220712,1036,3375,3380,3375,3375,52388
20220712,1037,3375,3380,3375,3380,27702
20220712,1038,3380,3390,3380,3385,1016229
20220712,1039,3390,3390,3385,3385,37118
20220712,1040,3390,3390,3380,3380,716171
20220712,1041,3380,3380,3370,3375,1245996
20220712,1042,3375,3375,3365,3365,923523
20220712,1043,3365,3370,3365,3370,124144
20220712,1044,3370,3375,3370,3370,775512
20220712,1045,3370,3375,3370,3370,62703
20220712,1046,3370,3375,3370,3375,604588
20220712,1047,3375,3380,3375,3375,83635
20220712,1048,3375,3385,3375,3385,508076
20220712,1049,3385,3385,3380,3380,102998
20220712,1050,3380,3385,3380,3380,332175
20220712,1051,3380,3385,3380,3380,275238
20220712,1052,3380,3385,3375,3380,249224
20220712,1053,3385,3385,3380,3380,288439
20220712,1054,3380,3385,3375,3380,47400
20220712,1055,3380,3385,3380,3385,1692263
20220712,1056,3385,3385,3380,3385,260609
20220712,1057,3385,3385,3380,3385,102436
20220712,1058,3385,3385,3375,3380,276135
20220712,1059,3385,3385,3375,3380,109501
20220712,1100,3375,3380,3375,3375,63349
20220712,1101,3375,3380,3375,3380,44636
20220712,1102,3380,3380,3375,3375,14854
20220712,1103,3375,3380,3375,3375,65337
20220712,1104,3380,3385,3380,3380,519145
20220712,1105,3380,3390,3380,3385,798048
20220712,1106,3385,3385,3375,3375,442757
20220712,1107,3380,3380,3370,3375,976312
20220712,1108,3375,3375,3370,3375,99210
20220712,1109,3370,3375,3370,3375,72098
20220712,1110,3375,3380,3370,3375,196080
20220712,1111,3380,3380,3375,3380,324008
20220712,1112,3380,3380,3375,3375,10623
20220712,1113,3375,3385,3375,3385,170356
20220712,1114,3380,3385,3380,3385,38136
20220712,1115,3385,3385,3380,3380,21152
20220712,1116,3380,3390,3380,3385,1147336
20220712,1117,3385,3385,3380,3385,3943
20220712,1118,3385,3385,3380,3385,130952
20220712,1119,3385,3385,3380,3385,36552
20220712,1120,3385,3385,3375,3375,689948
20220712,1121,3380,3380,3375,3375,11539
20220712,1122,3380,3380,3375,3375,33992
20220712,1123,3375,3380,3375,3375,61924
20220712,1124,3380,3380,3375,3380,24163
20220712,1125,3375,3380,3375,3380,886560
20220712,1126,3380,3380,3375,3375,38559
20220712,1127,3375,3380,3370,3380,60304
20220712,1128,3375,3380,3375,3375,94652
20220712,1129,3380,3380,3375,3380,16801
20220712,1130,3380,3385,3380,3380,461010
20220712,1131,3380,3380,3375,3375,12594
20220712,1132,3380,3385,3380,3385,221064
20220712,1133,3385,3385,3380,3380,221999
20220712,1134,3380,3380,3375,3380,47088
20220712,1135,3375,3380,3375,3380,3466
20220712,1136,3380,3380,3375,3380,27592
20220712,1137,3380,3380,3375,3380,121304
20220712,1138,3380,3385,3380,3385,100113
20220712,1139,3385,3385,3380,3380,16358
20220712,1140,3380,3385,3380,3385,2806
20220712,1141,3380,3385,3380,3385,24739
20220712,1142,3385,3385,3380,3380,33742
20220712,1143,3380,3385,3380,3385,44966
20220712,1144,3380,3385,3380,3385,14561
20220712,1145,3380,3385,3380,3380,34622
20220712,1146,3385,3385,3380,3380,3674
20220712,1147,3380,3385,3380,3380,216327
20220712,1148,3385,3385,3380,3380,466231
20220712,1149,3380,3385,3380,3380,120004
20220712,1150,3380,3385,3380,3380,16818
20220712,1151,3380,3385,3380,3385,30836
20220712,1152,3385,3385,3380,3385,11774
20220712,1153,3385,3385,3380,3385,11850
20220712,1154,3380,3385,3380,3385,90762
20220712,1155,3385,3390,3385,3385,2035686
20220712,1156,3385,3390,3385,3390,51850
20220712,1157,3390,3390,3380,3385,533815
20220712,1158,3380,3390,3380,3385,394115
20220712,1159,3385,3385,3380,3385,13550
20220712,1200,3380,3385,3380,3380,672877
20220712,1201,3380,3385,3380,3385,427588
20220712,1202,3385,3385,3380,3380,15113
20220712,1203,3380,3385,3380,3385,169139
20220712,1204,3385,3390,3385,3385,65096
20220712,1205,3390,3390,3385,3390,39871
20220712,1206,3390,3390,3385,3385,4359
20220712,1207,3385,3395,3385,3390,2750794
20220712,1208,3390,3395,3385,3390,361251
20220712,1209,3390,3395,3385,3390,346325
20220712,1210,3390,3390,3385,3390,119384
20220712,1211,3390,3390,3385,3385,12575
20220712,1212,3390,3390,3385,3390,20403
20220712,1213,3385,3390,3385,3390,8005
20220712,1214,3390,3390,3385,3390,382009
20220712,1215,3390,3390,3385,3385,19379
20220712,1216,3390,3390,3385,3390,28172
20220712,1217,3390,3390,3385,3390,490791
20220712,1218,3390,3395,3390,3390,400702
20220712,1219,3390,3395,3390,3395,35447
20220712,1220,3395,3395,3390,3395,41304
20220712,1221,3390,3395,3390,3395,87395
20220712,1222,3390,3395,3385,3385,557633
20220712,1223,3390,3395,3385,3395,121168
20220712,1224,3395,3395,3390,3390,357777
20220712,1225,3390,3390,3385,3390,458240
20220712,1226,3390,3395,3385,3385,218043
20220712,1227,3390,3390,3385,3390,218671
20220712,1228,3385,3390,3385,3390,347907
20220712,1229,3390,3390,3385,3390,35537
20220712,1230,3385,3390,3385,3390,5822
20220712,1231,3390,3390,3385,3385,14219
20220712,1232,3385,3390,3385,3390,11094
20220712,1233,3390,3390,3385,3390,68410
20220712,1234,3390,3395,3390,3390,555373
20220712,1235,3390,3395,3390,3390,93737
20220712,1236,3390,3395,3390,3395,50394
20220712,1237,3390,3395,3390,3390,10945
20220712,1238,3390,3395,3390,3395,17461
20220712,1239,3395,3395,3385,3390,744215
20220712,1240,3390,3390,3385,3390,132055
20220712,1241,3390,3390,3385,3390,11352
20220712,1242,3390,3395,3385,3390,125713
20220712,1243,3390,3390,3390,3390,32333
20220712,1244,3390,3390,3380,3380,1180475
20220712,1245,3385,3385,3375,3380,664607
20220712,1246,3375,3385,3375,3380,279934
20220712,1247,3380,3385,3375,3385,397424
20220712,1248,3380,3385,3380,3385,17381
20220712,1249,3380,3385,3380,3385,149917
20220712,1250,3385,3385,3380,3385,13212
20220712,1251,3380,3380,3375,3380,608537
20220712,1252,3380,3380,3375,3380,76895
20220712,1253,3380,3380,3375,3380,79727
20220712,1254,3380,3380,3375,3380,209395
20220712,1255,3375,3380,3375,3375,1163305
20220712,1256,3375,3380,3370,3375,468654
20220712,1257,3375,3380,3375,3375,265540
20220712,1258,3375,3380,3375,3375,262848
20220712,1259,3370,3380,3370,3370,495917
20220712,1300,3370,3375,3370,3375,12626
20220712,1301,3375,3380,3370,3375,497542
20220712,1302,3375,3380,3375,3375,44369
20220712,1303,3375,3380,3375,3380,23664
20220712,1304,3375,3380,3375,3380,807968
20220712,1305,3380,3380,3375,3375,14138
20220712,1306,3375,3380,3375,3380,16391
20220712,1307,3380,3380,3375,3375,16324
20220712,1308,3380,3380,3375,3375,4915
20220712,1309,3375,3380,3375,3380,18021
20220712,1310,3380,3380,3375,3380,882001
20220712,1311,3380,3380,3375,3375,17848
20220712,1312,3380,3380,3375,3380,151475
20220712,1313,3380,3380,3375,3380,10274
20220712,1314,3380,3385,3375,3380,318871
20220712,1315,3380,3385,3375,3380,215482
20220712,1316,3380,3385,3375,3380,189892
20220712,1317,3380,3380,3375,3380,179128
20220712,1318,3380,3385,3375,3380,167367
20220712,1319,3380,3385,3375,3380,125742
20220712,1320,3380,3385,3380,3380,12009
20220712,1321,3385,3385,3380,3380,3787
20220712,1322,3385,3385,3385,3385,1449384
20220712,1323,3380,3385,3380,3385,78774
20220712,1324,3385,3385,3380,3385,299897
20220712,1325,3385,3385,3380,3385,33462
20220712,1326,3385,3385,3380,3385,264736
20220712,1327,3385,3385,3380,3385,9958
20220712,1328,3385,3385,3380,3385,28581
20220712,1329,3380,3385,3380,3385,14421
20220712,1330,3385,3385,3380,3385,115872
20220712,1331,3385,3385,3380,3380,70096
20220712,1332,3380,3385,3380,3385,23224
20220712,1333,3385,3385,3380,3385,29626
20220712,1334,3385,3385,3380,3385,8488
20220712,1335,3385,3390,3385,3390,305080
20220712,1336,3390,3390,3385,3390,308899
20220712,1337,3390,3390,3380,3390,770216
20220712,1338,3390,3390,3385,3385,6154
20220712,1339,3385,3385,3380,3385,164351
20220712,1340,3385,3390,3385,3390,93168
20220712,1341,3390,3390,3385,3390,140116
20220712,1342,3390,3390,3385,3390,7025
20220712,1343,3385,3390,3385,3385,52868
20220712,1344,3390,3390,3385,3390,22391
20220712,1345,3390,3395,3385,3390,1343802
20220712,1346,3390,3395,3385,3390,136597
20220712,1347,3390,3390,3385,3390,309659
20220712,1348,3390,3395,3390,3390,111903
20220712,1349,3395,3395,3390,3390,38050
20220712,1350,3390,3395,3390,3390,32124
20220712,1351,3395,3395,3390,3390,39515
20220712,1352,3395,3395,3390,3390,20226
20220712,1353,3395,3395,3390,3390,40756
20220712,1354,3390,3395,3390,3390,45551
20220712,1355,3390,3395,3385,3390,830174
20220712,1356,3390,3395,3385,3395,644966
20220712,1357,3395,3395,3390,3395,120288
20220712,1358,3395,3395,3385,3390,263853
20220712,1359,3390,3395,3385,3395,289142
20220712,1400,3395,3395,3390,3395,12064
20220712,1401,3395,3395,3390,3395,416576
20220712,1402,3395,3400,3395,3395,1900024
20220712,1403,3395,3400,3390,3395,451975
20220712,1404,3395,3400,3390,3395,136989
20220712,1405,3395,3395,3390,3395,127698
20220712,1406,3395,3400,3390,3395,494029
20220712,1407,3395,3400,3390,3390,200887
20220712,1408,3390,3395,3390,3390,621394
20220712,1409,3395,3395,3390,3395,221133
20220712,1410,3390,3395,3385,3390,120720
20220712,1411,3390,3395,3385,3395,236731
20220712,1412,3395,3395,3390,3395,24755
20220712,1413,3395,3395,3390,3395,4779
20220712,1414,3395,3395,3390,3390,21575
20220712,1415,3390,3395,3390,3390,228854
20220712,1416,3395,3395,3390,3395,16774
20220712,1417,3395,3395,3390,3395,105546
20220712,1418,3395,3395,3390,3390,275356
20220712,1419,3395,3395,3390,3395,16094
20220712,1420,3395,3395,3385,3390,83471
20220712,1421,3390,3390,3385,3385,701465
20220712,1422,3385,3390,3380,3385,256360
20220712,1423,3380,3385,3380,3380,420679
20220712,1424,3380,3385,3380,3380,375939
20220712,1425,3380,3380,3375,3380,136253
20220712,1426,3380,3380,3375,3375,512946
20220712,1427,3375,3380,3375,3380,134362
20220712,1428,3375,3380,3370,3375,1240835
20220712,1429,3380,3380,3375,3375,17189
20220712,1430,3380,3380,3375,3375,321210
20220712,1431,3375,3385,3375,3385,1005226
20220712,1432,3385,3385,3380,3380,1677634
20220712,1433,3385,3385,3380,3385,18999
20220712,1434,3380,3385,3380,3380,11948
20220712,1435,3380,3385,3375,3380,400840
20220712,1436,3375,3380,3375,3375,29490
20220712,1437,3380,3380,3375,3380,22368
20220712,1438,3380,3380,3375,3380,110185
20220712,1439,3380,3380,3375,3380,121135
20220712,1440,3380,3385,3375,3380,506087
20220712,1441,3385,3385,3380,3385,22338
20220712,1442,3380,3385,3380,3385,350023
20220712,1443,3380,3385,3380,3380,57808
20220712,1444,3380,3380,3375,3375,16946
20220712,1445,3380,3380,3370,3375,2256368
20220712,1446,3375,3375,3370,3375,110561
20220712,1447,3375,3375,3370,3375,26352
20220712,1448,3370,3375,3365,3365,1165321
20220712,1449,3370,3370,3365,3365,175451
20220712,1450,3365,3375,3365,3370,1116551
20220712,1451,3370,3375,3365,3370,439282
20220712,1452,3365,3375,3365,3375,216581
20220712,1453,3375,3375,3370,3370,28549
20220712,1454,3375,3375,3370,3370,53528
20220712,1455,3370,3375,3365,3370,411002
20220712,1456,3370,3370,3365,3365,232480
20220712,1457,3370,3370,3365,3370,398762
20220712,1458,3370,3375,3370,3370,72758
20220712,1459,3375,3380,3370,3375,806592
20220712,1500,3375,3380,3375,3380,48765
20220712,1501,3375,3380,3370,3380,424866
20220712,1502,3380,3385,3380,3380,1419696
20220712,1503,3380,3385,3375,3375,410191
20220712,1504,3380,3380,3375,3380,6577
20220712,1505,3380,3380,3375,3380,489207
20220712,1506,3380,3380,3375,3380,47266
20220712,1507,3375,3380,3375,3375,46928
20220712,1508,3380,3380,3370,3375,472289
20220712,1509,3380,3380,3370,3375,404927
20220712,1510,3375,3380,3375,3375,142020
20220712,1511,3375,3375,3370,3375,164011
20220712,1512,3375,3375,3370,3370,87599
20220712,1513,3375,3375,3370,3375,51380
20220712,1514,3370,3375,3370,3370,1571600
20220712,1515,3370,3370,3365,3365,144814
20220712,1516,3370,3375,3365,3370,1059417
20220712,1517,3370,3370,3365,3365,87275
20220712,1518,3370,3370,3365,3365,107178
20220712,1519,3365,3370,3360,3365,1943239
20220712,1520,3365,3365,3360,3365,117523
20220712,1530,3365,3365,3365,3365,1954377