날짜,시간,시가,고가,저가,종가,거래량
20220711,0901,14600,14650,14600,14615,375638
20220711,0902,14610,14670,14605,14630,313792
20220711,0903,14630,14630,14585,14590,281091
20220711,0904,14590,14590,14525,14560,224505
20220711,0905,14565,14570,14525,14530,201265
20220711,0906,14530,14530,14480,14485,340226
20220711,0907,14480,14480,14460,14470,331478
20220711,0908,14470,14500,14455,14495,234088
20220711,0909,14495,14515,14490,14500,152097
20220711,0910,14500,14535,14500,14515,208074
20220711,0911,14515,14535,14505,14510,200159
20220711,0912,14515,14585,14515,14585,196320
20220711,0913,14585,14625,14585,14600,442799
20220711,0914,14600,14630,14600,14610,168184
20220711,0915,14610,14635,14590,14620,136292
20220711,0916,14620,14625,14595,14615,138145
20220711,0917,14615,14645,14605,14630,145764
20220711,0918,14630,14665,14620,14635,160451
20220711,0919,14635,14645,14610,14620,174192
20220711,0920,14620,14625,14590,14610,97745
20220711,0921,14610,14665,14610,14660,173307
20220711,0922,14660,14685,14650,14670,249448
20220711,0923,14665,14680,14650,14670,119967
20220711,0924,14670,14670,14650,14670,61076
20220711,0925,14670,14670,14630,14635,112410
20220711,0926,14635,14645,14620,14630,265670
20220711,0927,14630,14675,14630,14670,82133
20220711,0928,14665,14670,14635,14645,95094
20220711,0929,14645,14645,14605,14615,90459
20220711,0930,14610,14620,14595,14615,65565
20220711,0931,14605,14660,14605,14655,142848
20220711,0932,14655,14665,14635,14635,92903
20220711,0933,14635,14645,14625,14625,94724
20220711,0934,14625,14625,14600,14605,97450
20220711,0935,14605,14620,14595,14610,106205
20220711,0936,14610,14625,14580,14585,132068
20220711,0937,14585,14600,14565,14565,122366
20220711,0938,14560,14570,14550,14560,98221
20220711,0939,14570,14570,14530,14540,150638
20220711,0940,14540,14600,14540,14595,117128
20220711,0941,14595,14620,14590,14600,97302
20220711,0942,14600,14610,14590,14600,52487
20220711,0943,14595,14600,14580,14595,44707
20220711,0944,14595,14600,14580,14595,18327
20220711,0945,14595,14595,14560,14570,34110
20220711,0946,14570,14585,14560,14565,75479
20220711,0947,14570,14595,14565,14595,60085
20220711,0948,14595,14630,14595,14625,174959
20220711,0949,14625,14630,14610,14620,140417
20220711,0950,14620,14625,14610,14610,39688
20220711,0951,14605,14625,14600,14625,71469
20220711,0952,14630,14650,14625,14645,111041
20220711,0953,14645,14655,14640,14650,51169
20220711,0954,14650,14680,14650,14675,190923
20220711,0955,14675,14685,14665,14685,224029
20220711,0956,14685,14700,14675,14675,133247
20220711,0957,14675,14680,14660,14670,64511
20220711,0958,14665,14670,14645,14660,79656
20220711,0959,14665,14680,14650,14670,152654
20220711,1000,14670,14685,14650,14680,96858
20220711,1001,14680,14690,14660,14685,63225
20220711,1002,14685,14700,14685,14685,122529
20220711,1003,14685,14685,14665,14670,113031
20220711,1004,14670,14680,14655,14660,77616
20220711,1005,14660,14660,14640,14645,180439
20220711,1006,14650,14655,14610,14640,159858
20220711,1007,14640,14650,14620,14625,103577
20220711,1008,14625,14645,14615,14640,38735
20220711,1009,14635,14660,14630,14650,89065
20220711,1010,14650,14655,14645,14645,15109
20220711,1011,14650,14655,14620,14620,56992
20220711,1012,14625,14640,14620,14625,30516
20220711,1013,14625,14625,14605,14610,73137
20220711,1014,14605,14640,14605,14635,70000
20220711,1015,14635,14655,14630,14645,70387
20220711,1016,14640,14640,14605,14605,95205
20220711,1017,14605,14605,14585,14595,122222
20220711,1018,14600,14605,14585,14595,44892
20220711,1019,14595,14595,14565,14585,93025
20220711,1020,14585,14600,14580,14590,49134
20220711,1021,14585,14590,14570,14575,23461
20220711,1022,14575,14580,14555,14560,124722
20220711,1023,14560,14565,14540,14550,121330
20220711,1024,14550,14560,14540,14550,92732
20220711,1025,14550,14565,14550,14560,48416
20220711,1026,14560,14575,14555,14570,72935
20220711,1027,14570,14585,14555,14585,116554
20220711,1028,14585,14590,14575,14575,66208
20220711,1029,14580,14580,14550,14555,70893
20220711,1030,14555,14555,14535,14540,148052
20220711,1031,14540,14555,14535,14540,46978
20220711,1032,14545,14580,14540,14575,102436
20220711,1033,14575,14575,14560,14575,58742
20220711,1034,14570,14570,14545,14565,52366
20220711,1035,14560,14570,14555,14560,32963
20220711,1036,14560,14560,14530,14535,75211
20220711,1037,14540,14540,14505,14505,137828
20220711,1038,14505,14520,14500,14515,140764
20220711,1039,14515,14515,14495,14515,91871
20220711,1040,14520,14525,14510,14520,43783
20220711,1041,14515,14535,14505,14530,36408
20220711,1042,14525,14540,14525,14540,40585
20220711,1043,14535,14540,14500,14500,87311
20220711,1044,14500,14500,14490,14500,72379
20220711,1045,14500,14500,14480,14490,223810
20220711,1046,14490,14515,14490,14505,49751
20220711,1047,14500,14500,14480,14490,55153
20220711,1048,14490,14510,14485,14500,33323
20220711,1049,14505,14515,14490,14495,25442
20220711,1050,14495,14500,14480,14490,31328
20220711,1051,14490,14490,14455,14455,164211
20220711,1052,14455,14455,14425,14425,242049
20220711,1053,14425,14440,14415,14440,170979
20220711,1054,14440,14460,14435,14460,196332
20220711,1055,14465,14475,14460,14470,76043
20220711,1056,14470,14490,14460,14465,46774
20220711,1057,14460,14470,14450,14460,75015
20220711,1058,14460,14470,14455,14460,55630
20220711,1059,14455,14460,14440,14445,44858
20220711,1100,14445,14445,14430,14435,67003
20220711,1101,14430,14450,14425,14440,89472
20220711,1102,14445,14445,14405,14410,223958
20220711,1103,14410,14420,14400,14405,115160
20220711,1104,14405,14420,14390,14415,204976
20220711,1105,14415,14425,14405,14405,134591
20220711,1106,14405,14415,14400,14415,40811
20220711,1107,14415,14425,14405,14420,74556
20220711,1108,14420,14425,14405,14420,28391
20220711,1109,14420,14430,14410,14420,90542
20220711,1110,14415,14430,14415,14425,102428
20220711,1111,14430,14435,14415,14430,64821
20220711,1112,14425,14450,14425,14440,46170
20220711,1113,14440,14440,14430,14435,70713
20220711,1114,14435,14440,14430,14435,30026
20220711,1115,14430,14435,14420,14425,30690
20220711,1116,14430,14430,14405,14410,49007
20220711,1117,14410,14430,14400,14430,71651
20220711,1118,14430,14440,14425,14440,57874
20220711,1119,14435,14440,14425,14440,56064
20220711,1120,14435,14440,14415,14420,24760
20220711,1121,14420,14440,14415,14430,25699
20220711,1122,14435,14445,14430,14445,24949
20220711,1123,14445,14465,14445,14465,76668
20220711,1124,14465,14470,14450,14465,70547
20220711,1125,14465,14480,14465,14475,122889
20220711,1126,14470,14475,14465,14470,28706
20220711,1127,14470,14470,14460,14460,21503
20220711,1128,14460,14470,14460,14465,47228
20220711,1129,14460,14475,14460,14475,18384
20220711,1130,14475,14475,14465,14475,14646
20220711,1131,14470,14470,14460,14465,21321
20220711,1132,14465,14470,14455,14455,17010
20220711,1133,14455,14455,14450,14450,10625
20220711,1134,14445,14460,14445,14455,31738
20220711,1135,14460,14470,14460,14465,12020
20220711,1136,14460,14460,14450,14450,42687
20220711,1137,14445,14450,14440,14445,42993
20220711,1138,14445,14445,14440,14440,11181
20220711,1139,14445,14450,14430,14430,16287
20220711,1140,14435,14455,14435,14450,14525
20220711,1141,14450,14480,14450,14470,72882
20220711,1142,14470,14480,14465,14465,20033
20220711,1143,14465,14465,14445,14445,43111
20220711,1144,14445,14465,14445,14460,9146
20220711,1145,14460,14470,14450,14465,14046
20220711,1146,14465,14470,14455,14455,24885
20220711,1147,14455,14455,14445,14445,20262
20220711,1148,14450,14465,14450,14460,2926
20220711,1149,14465,14475,14465,14475,24682
20220711,1150,14475,14480,14465,14465,45422
20220711,1151,14465,14470,14465,14470,15846
20220711,1152,14470,14470,14460,14460,16392
20220711,1153,14460,14470,14460,14465,1499
20220711,1154,14465,14465,14445,14450,56595
20220711,1155,14450,14450,14435,14435,42031
20220711,1156,14440,14445,14435,14440,32990
20220711,1157,14440,14445,14430,14430,28592
20220711,1158,14430,14435,14425,14430,13367
20220711,1159,14430,14435,14425,14435,23468
20220711,1200,14435,14440,14430,14430,12013
20220711,1201,14425,14425,14410,14410,83104
20220711,1202,14410,14425,14410,14420,17373
20220711,1203,14425,14435,14420,14430,15381
20220711,1204,14430,14435,14425,14435,5894
20220711,1205,14435,14445,14435,14445,3849
20220711,1206,14445,14450,14440,14450,22616
20220711,1207,14450,14450,14440,14450,6479
20220711,1208,14450,14450,14435,14440,20370
20220711,1209,14445,14445,14430,14435,15262
20220711,1210,14435,14435,14425,14425,11309
20220711,1211,14420,14420,14380,14380,126194
20220711,1212,14385,14400,14380,14395,63547
20220711,1213,14400,14400,14375,14380,110855
20220711,1214,14380,14385,14365,14365,83908
20220711,1215,14365,14365,14355,14360,86718
20220711,1216,14360,14370,14335,14340,107363
20220711,1217,14335,14345,14330,14335,38942
20220711,1218,14340,14350,14335,14350,22108
20220711,1219,14345,14355,14340,14350,65095
20220711,1220,14350,14375,14350,14375,145417
20220711,1221,14375,14375,14365,14365,55407
20220711,1222,14360,14385,14360,14380,62885
20220711,1223,14380,14390,14380,14385,20588
20220711,1224,14390,14395,14385,14390,29928
20220711,1225,14390,14395,14385,14395,17750
20220711,1226,14400,14400,14395,14395,46927
20220711,1227,14395,14395,14385,14385,31640
20220711,1228,14385,14400,14380,14395,21352
20220711,1229,14395,14415,14395,14410,34672
20220711,1230,14415,14415,14405,14410,8576
20220711,1231,14410,14420,14405,14410,103743
20220711,1232,14405,14415,14405,14415,26755
20220711,1233,14415,14415,14405,14405,4137
20220711,1234,14405,14415,14395,14415,17161
20220711,1235,14410,14420,14410,14410,16921
20220711,1236,14410,14415,14400,14415,12557
20220711,1237,14415,14425,14415,14415,48341
20220711,1238,14415,14420,14410,14415,16994
20220711,1239,14420,14425,14420,14420,30083
20220711,1240,14420,14430,14420,14430,79265
20220711,1241,14430,14430,14415,14415,21250
20220711,1242,14420,14420,14415,14415,6567
20220711,1243,14415,14420,14410,14420,19964
20220711,1244,14420,14420,14410,14410,11753
20220711,1245,14405,14410,14400,14410,10814
20220711,1246,14410,14415,14400,14405,13225
20220711,1247,14410,14415,14410,14415,4851
20220711,1248,14415,14425,14410,14420,51706
20220711,1249,14420,14430,14420,14430,12678
20220711,1250,14430,14435,14425,14435,21023
20220711,1251,14430,14430,14420,14425,19760
20220711,1252,14425,14425,14415,14420,11812
20220711,1253,14420,14420,14410,14410,12534
20220711,1254,14415,14420,14405,14410,5856
20220711,1255,14410,14415,14410,14415,13120
20220711,1256,14415,14415,14415,14415,10889
20220711,1257,14420,14425,14420,14420,23308
20220711,1258,14420,14425,14415,14425,50279
20220711,1259,14430,14435,14425,14435,40346
20220711,1300,14435,14435,14425,14425,13455
20220711,1301,14430,14440,14425,14440,22916
20220711,1302,14440,14440,14425,14435,17394
20220711,1303,14435,14460,14435,14455,99109
20220711,1304,14460,14460,14445,14445,28001
20220711,1305,14445,14455,14445,14450,19072
20220711,1306,14450,14450,14435,14440,21950
20220711,1307,14435,14440,14430,14435,16768
20220711,1308,14435,14435,14415,14420,21457
20220711,1309,14420,14420,14415,14420,9408
20220711,1310,14420,14420,14415,14415,23981
20220711,1311,14415,14425,14415,14425,4877
20220711,1312,14425,14425,14420,14425,24252
20220711,1313,14430,14435,14430,14435,17540
20220711,1314,14435,14445,14435,14440,20090
20220711,1315,14440,14440,14435,14440,14868
20220711,1316,14440,14445,14440,14445,853
20220711,1317,14440,14445,14430,14430,9686
20220711,1318,14430,14430,14420,14425,9533
20220711,1319,14420,14425,14420,14420,35098
20220711,1320,14425,14425,14405,14405,37015
20220711,1321,14405,14410,14400,14405,18558
20220711,1322,14405,14410,14405,14405,23892
20220711,1323,14405,14405,14400,14405,7761
20220711,1324,14410,14410,14390,14390,141424
20220711,1325,14390,14390,14380,14380,60044
20220711,1326,14390,14395,14385,14390,8030
20220711,1327,14390,14400,14390,14400,2809
20220711,1328,14400,14415,14400,14405,37493
20220711,1329,14405,14410,14405,14410,1596
20220711,1330,14410,14415,14405,14410,13937
20220711,1331,14410,14410,14390,14400,14784
20220711,1332,14405,14415,14400,14415,40150
20220711,1333,14420,14425,14420,14425,8650
20220711,1334,14425,14435,14425,14435,107571
20220711,1335,14435,14440,14430,14435,32331
20220711,1336,14435,14455,14430,14450,150460
20220711,1337,14450,14450,14440,14445,32638
20220711,1338,14445,14450,14440,14445,4344
20220711,1339,14440,14440,14430,14435,7236
20220711,1340,14440,14440,14430,14440,10830
20220711,1341,14445,14445,14435,14440,8068
20220711,1342,14440,14450,14435,14450,29626
20220711,1343,14450,14450,14440,14445,7088
20220711,1344,14445,14445,14425,14430,20301
20220711,1345,14425,14430,14425,14425,11912
20220711,1346,14425,14450,14425,14450,22693
20220711,1347,14450,14455,14450,14455,16773
20220711,1348,14455,14465,14455,14460,70779
20220711,1349,14460,14460,14450,14460,17107
20220711,1350,14465,14465,14455,14460,96451
20220711,1351,14460,14465,14445,14450,21293
20220711,1352,14445,14455,14445,14450,6963
20220711,1353,14455,14455,14445,14445,6310
20220711,1354,14445,14455,14445,14455,3765
20220711,1355,14455,14475,14455,14475,100528
20220711,1356,14475,14480,14465,14470,74359
20220711,1357,14470,14470,14465,14465,10202
20220711,1358,14465,14465,14445,14450,70178
20220711,1359,14450,14455,14445,14445,9654
20220711,1400,14440,14455,14440,14450,13382
20220711,1401,14450,14450,14430,14435,48747
20220711,1402,14435,14435,14420,14425,37747
20220711,1403,14425,14435,14425,14435,46341
20220711,1404,14430,14430,14425,14430,9339
20220711,1405,14430,14445,14430,14445,11572
20220711,1406,14440,14455,14430,14455,27381
20220711,1407,14450,14460,14445,14455,25871
20220711,1408,14450,14450,14435,14440,22003
20220711,1409,14435,14455,14435,14455,15751
20220711,1410,14455,14455,14435,14450,17733
20220711,1411,14445,14455,14445,14455,28067
20220711,1412,14450,14455,14445,14445,11203
20220711,1413,14445,14445,14435,14445,15002
20220711,1414,14445,14445,14435,14440,12935
20220711,1415,14440,14440,14430,14435,19319
20220711,1416,14435,14445,14435,14435,7404
20220711,1417,14435,14440,14430,14435,10871
20220711,1418,14435,14445,14435,14445,12272
20220711,1419,14445,14450,14435,14440,36336
20220711,1420,14440,14440,14430,14430,9648
20220711,1421,14430,14435,14420,14435,28488
20220711,1422,14430,14440,14425,14435,9340
20220711,1423,14435,14435,14435,14435,9009
20220711,1424,14435,14445,14430,14445,19730
20220711,1425,14450,14450,14440,14445,10353
20220711,1426,14445,14450,14445,14450,25760
20220711,1427,14445,14455,14445,14455,24630
20220711,1428,14450,14455,14445,14445,15990
20220711,1429,14445,14450,14440,14445,65295
20220711,1430,14445,14460,14440,14455,65812
20220711,1431,14460,14460,14450,14455,10334
20220711,1432,14455,14460,14445,14445,17956
20220711,1433,14450,14450,14430,14440,40598
20220711,1434,14440,14440,14425,14425,13376
20220711,1435,14430,14435,14420,14435,41319
20220711,1436,14435,14435,14430,14435,12235
20220711,1437,14430,14435,14430,14435,13470
20220711,1438,14435,14440,14430,14430,13601
20220711,1439,14430,14435,14420,14420,21585
20220711,1440,14425,14435,14425,14435,24057
20220711,1441,14430,14430,14420,14430,11104
20220711,1442,14425,14430,14420,14430,6444
20220711,1443,14430,14440,14425,14440,36785
20220711,1444,14440,14450,14440,14445,42408
20220711,1445,14445,14445,14435,14440,4473
20220711,1446,14435,14440,14430,14430,14754
20220711,1447,14430,14430,14425,14425,12311
20220711,1448,14425,14430,14420,14420,40771
20220711,1449,14420,14420,14400,14400,53342
20220711,1450,14400,14405,14375,14395,112442
20220711,1451,14390,14390,14380,14385,58487
20220711,1452,14380,14385,14375,14385,114467
20220711,1453,14385,14385,14355,14360,122573
20220711,1454,14360,14360,14340,14345,111856
20220711,1455,14345,14355,14335,14340,63453
20220711,1456,14345,14355,14340,14355,45899
20220711,1457,14355,14365,14350,14360,25365
20220711,1458,14360,14370,14355,14370,34363
20220711,1459,14370,14380,14365,14375,43736
20220711,1500,14375,14375,14355,14355,31958
20220711,1501,14355,14360,14350,14360,18220
20220711,1502,14360,14370,14350,14365,28574
20220711,1503,14365,14380,14365,14375,49970
20220711,1504,14375,14375,14365,14370,13691
20220711,1505,14370,14400,14370,14395,113754
20220711,1506,14395,14400,14380,14385,9510
20220711,1507,14385,14395,14380,14390,14187
20220711,1508,14390,14400,14385,14390,38099
20220711,1509,14385,14390,14375,14380,18675
20220711,1510,14375,14375,14350,14360,92016
20220711,1511,14360,14365,14350,14360,26991
20220711,1512,14360,14370,14355,14370,22304
20220711,1513,14370,14375,14355,14360,77957
20220711,1514,14365,14365,14340,14345,37959
20220711,1515,14345,14345,14330,14335,44357
20220711,1516,14330,14355,14330,14340,49259
20220711,1517,14345,14345,14330,14335,23338
20220711,1518,14335,14340,14330,14340,73295
20220711,1519,14345,14355,14340,14345,89306
20220711,1520,14345,14350,14340,14345,68077
20220711,1530,14345,14345,14345,14345,336111