날짜,시간,시가,고가,저가,종가,거래량
20220610,0901,17740,17785,17730,17745,474660
20220610,0902,17735,17735,17655,17675,601185
20220610,0903,17675,17680,17645,17655,323054
20220610,0904,17655,17655,17625,17645,577540
20220610,0905,17645,17705,17635,17705,353883
20220610,0906,17700,17715,17680,17710,196182
20220610,0907,17705,17735,17700,17735,168279
20220610,0908,17735,17765,17735,17740,168061
20220610,0909,17740,17745,17720,17730,109005
20220610,0910,17725,17770,17720,17755,146236
20220610,0911,17760,17770,17695,17710,361372
20220610,0912,17710,17710,17680,17690,187778
20220610,0913,17690,17720,17675,17710,71848
20220610,0914,17710,17720,17700,17700,110782
20220610,0915,17700,17735,17690,17730,84256
20220610,0916,17730,17750,17725,17735,100424
20220610,0917,17745,17755,17710,17710,88071
20220610,0918,17715,17720,17695,17710,46334
20220610,0919,17710,17715,17700,17715,27137
20220610,0920,17715,17730,17700,17730,57927
20220610,0921,17725,17780,17725,17775,90820
20220610,0922,17780,17805,17765,17790,157779
20220610,0923,17790,17790,17745,17750,109128
20220610,0924,17750,17750,17720,17725,156475
20220610,0925,17725,17725,17695,17700,277410
20220610,0926,17695,17720,17685,17710,187870
20220610,0927,17710,17730,17700,17715,53013
20220610,0928,17720,17735,17715,17730,38178
20220610,0929,17730,17735,17695,17700,96031
20220610,0930,17700,17700,17660,17670,278453
20220610,0931,17670,17670,17600,17600,854342
20220610,0932,17600,17605,17555,17570,437647
20220610,0933,17570,17590,17560,17590,115479
20220610,0934,17590,17605,17580,17590,252531
20220610,0935,17585,17590,17560,17585,277649
20220610,0936,17580,17595,17575,17580,206674
20220610,0937,17580,17580,17555,17570,192837
20220610,0938,17570,17570,17540,17550,202409
20220610,0939,17545,17580,17540,17570,91761
20220610,0940,17570,17590,17570,17590,83146
20220610,0941,17585,17590,17575,17585,54381
20220610,0942,17590,17595,17575,17590,134595
20220610,0943,17595,17620,17590,17620,74789
20220610,0944,17615,17625,17610,17620,118303
20220610,0945,17620,17625,17605,17610,60263
20220610,0946,17610,17630,17610,17625,37769
20220610,0947,17625,17640,17605,17610,83664
20220610,0948,17605,17610,17595,17610,85391
20220610,0949,17610,17610,17590,17610,48283
20220610,0950,17610,17625,17605,17605,37927
20220610,0951,17605,17610,17590,17595,43292
20220610,0952,17590,17595,17580,17585,58936
20220610,0953,17585,17585,17565,17575,108254
20220610,0954,17570,17580,17560,17570,47228
20220610,0955,17565,17565,17550,17555,184102
20220610,0956,17555,17570,17545,17570,62846
20220610,0957,17570,17575,17560,17560,32242
20220610,0958,17560,17560,17515,17530,374282
20220610,0959,17530,17540,17525,17535,38701
20220610,1000,17540,17550,17535,17550,53556
20220610,1001,17545,17570,17540,17565,90142
20220610,1002,17565,17570,17545,17550,82167
20220610,1003,17550,17560,17540,17545,140646
20220610,1004,17545,17565,17540,17565,31039
20220610,1005,17565,17575,17560,17570,51440
20220610,1006,17565,17575,17560,17570,26659
20220610,1007,17570,17575,17555,17565,31108
20220610,1008,17570,17575,17565,17565,15041
20220610,1009,17565,17575,17565,17575,21524
20220610,1010,17575,17585,17570,17585,74999
20220610,1011,17580,17595,17575,17585,24992
20220610,1012,17580,17585,17565,17575,24221
20220610,1013,17575,17575,17560,17560,88889
20220610,1014,17565,17570,17555,17565,29924
20220610,1015,17570,17575,17565,17565,29933
20220610,1016,17565,17565,17535,17540,102557
20220610,1017,17540,17540,17530,17535,141072
20220610,1018,17540,17550,17535,17550,41643
20220610,1019,17545,17550,17535,17540,34387
20220610,1020,17540,17540,17525,17530,70559
20220610,1021,17530,17545,17525,17525,24845
20220610,1022,17530,17545,17520,17540,61316
20220610,1023,17545,17545,17520,17530,143688
20220610,1024,17530,17530,17515,17520,56077
20220610,1025,17520,17530,17515,17530,35967
20220610,1026,17525,17545,17525,17540,46322
20220610,1027,17540,17560,17540,17555,60310
20220610,1028,17555,17560,17535,17540,49921
20220610,1029,17540,17540,17525,17535,48949
20220610,1030,17535,17550,17535,17545,12319
20220610,1031,17545,17565,17540,17565,56179
20220610,1032,17565,17580,17565,17580,64638
20220610,1033,17580,17595,17575,17585,85201
20220610,1034,17585,17625,17585,17620,202989
20220610,1035,17620,17625,17610,17615,67385
20220610,1036,17620,17625,17605,17620,49692
20220610,1037,17620,17660,17615,17640,155145
20220610,1038,17640,17655,17630,17650,90561
20220610,1039,17650,17650,17640,17640,23559
20220610,1040,17645,17685,17645,17675,271389
20220610,1041,17680,17685,17665,17670,32200
20220610,1042,17670,17675,17655,17670,48923
20220610,1043,17670,17695,17665,17685,84143
20220610,1044,17690,17700,17685,17690,40219
20220610,1045,17690,17700,17680,17690,32624
20220610,1046,17695,17695,17670,17670,46337
20220610,1047,17670,17675,17660,17660,49419
20220610,1048,17665,17675,17660,17675,40836
20220610,1049,17675,17690,17675,17680,23004
20220610,1050,17685,17690,17675,17685,43103
20220610,1051,17690,17700,17680,17680,91185
20220610,1052,17685,17720,17675,17715,115022
20220610,1053,17715,17720,17695,17705,67796
20220610,1054,17710,17720,17710,17715,48207
20220610,1055,17715,17730,17715,17725,57891
20220610,1056,17725,17735,17725,17730,49252
20220610,1057,17730,17735,17720,17720,39578
20220610,1058,17725,17730,17710,17715,25270
20220610,1059,17710,17715,17705,17705,31235
20220610,1100,17705,17720,17700,17710,49782
20220610,1101,17710,17720,17695,17720,16623
20220610,1102,17720,17735,17720,17725,83982
20220610,1103,17725,17745,17720,17740,64367
20220610,1104,17740,17745,17720,17725,10947
20220610,1105,17720,17720,17705,17710,28540
20220610,1106,17710,17715,17705,17710,21967
20220610,1107,17710,17715,17685,17690,30457
20220610,1108,17695,17695,17670,17675,55787
20220610,1109,17680,17685,17675,17680,6515
20220610,1110,17680,17695,17675,17695,52974
20220610,1111,17690,17695,17670,17675,79466
20220610,1112,17675,17685,17675,17675,12922
20220610,1113,17680,17685,17670,17685,19525
20220610,1114,17685,17695,17670,17685,24617
20220610,1115,17685,17685,17670,17675,13778
20220610,1116,17675,17675,17665,17675,13316
20220610,1117,17680,17685,17675,17685,4252
20220610,1118,17685,17690,17680,17680,14478
20220610,1119,17675,17705,17675,17700,24126
20220610,1120,17700,17700,17690,17695,5772
20220610,1121,17695,17695,17690,17695,22135
20220610,1122,17695,17715,17695,17715,23461
20220610,1123,17715,17730,17710,17725,51676
20220610,1124,17720,17730,17710,17715,35609
20220610,1125,17715,17735,17715,17735,57561
20220610,1126,17735,17740,17730,17730,30835
20220610,1127,17730,17730,17715,17715,17025
20220610,1128,17715,17715,17700,17700,20318
20220610,1129,17700,17715,17695,17715,14209
20220610,1130,17715,17730,17715,17730,16748
20220610,1131,17735,17735,17715,17725,18641
20220610,1132,17725,17725,17710,17720,13962
20220610,1133,17720,17730,17720,17725,17596
20220610,1134,17725,17730,17720,17725,19610
20220610,1135,17725,17750,17725,17740,52064
20220610,1136,17740,17740,17725,17725,17384
20220610,1137,17725,17725,17705,17705,19656
20220610,1138,17710,17710,17705,17705,13566
20220610,1139,17705,17710,17695,17700,30940
20220610,1140,17700,17700,17685,17685,21841
20220610,1141,17690,17695,17685,17695,6581
20220610,1142,17695,17695,17685,17685,5894
20220610,1143,17690,17690,17675,17680,21581
20220610,1144,17685,17695,17680,17680,18467
20220610,1145,17675,17680,17670,17675,36833
20220610,1146,17675,17685,17675,17680,3913
20220610,1147,17675,17680,17670,17670,27927
20220610,1148,17675,17680,17675,17675,15622
20220610,1149,17675,17675,17660,17670,54966
20220610,1150,17670,17685,17665,17685,8106
20220610,1151,17685,17685,17675,17680,15936
20220610,1152,17680,17685,17680,17685,6888
20220610,1153,17685,17690,17675,17680,6049
20220610,1154,17685,17690,17680,17680,6596
20220610,1155,17680,17690,17680,17690,7571
20220610,1156,17690,17690,17675,17675,12590
20220610,1157,17675,17675,17665,17665,19596
20220610,1158,17660,17665,17660,17660,22565
20220610,1159,17665,17670,17660,17660,2201
20220610,1200,17660,17670,17660,17660,12785
20220610,1201,17665,17680,17655,17680,14960
20220610,1202,17685,17690,17680,17685,20151
20220610,1203,17685,17700,17675,17690,15599
20220610,1204,17695,17700,17680,17680,10642
20220610,1205,17690,17695,17690,17695,4926
20220610,1206,17690,17690,17680,17680,16237
20220610,1207,17680,17685,17675,17680,6789
20220610,1208,17680,17685,17675,17685,13592
20220610,1209,17685,17690,17680,17690,14288
20220610,1210,17685,17695,17685,17695,7240
20220610,1211,17695,17700,17690,17695,10170
20220610,1212,17695,17710,17695,17705,21683
20220610,1213,17710,17710,17705,17705,25994
20220610,1214,17705,17710,17705,17705,9786
20220610,1215,17710,17715,17710,17710,13543
20220610,1216,17715,17715,17705,17710,8404
20220610,1217,17710,17710,17700,17710,26258
20220610,1218,17705,17705,17690,17695,8372
20220610,1219,17690,17690,17685,17690,19944
20220610,1220,17690,17695,17680,17695,32228
20220610,1221,17690,17710,17690,17710,41020
20220610,1222,17710,17715,17695,17710,10078
20220610,1223,17710,17715,17710,17710,13852
20220610,1224,17715,17715,17700,17705,3593
20220610,1225,17700,17705,17690,17695,7328
20220610,1226,17695,17695,17685,17690,11601
20220610,1227,17690,17705,17685,17705,16551
20220610,1228,17710,17715,17710,17715,11937
20220610,1229,17715,17715,17705,17710,18691
20220610,1230,17710,17715,17710,17710,3333
20220610,1231,17710,17715,17705,17710,3470
20220610,1232,17710,17710,17705,17710,13084
20220610,1233,17715,17715,17710,17715,7986
20220610,1234,17710,17710,17705,17705,9135
20220610,1235,17700,17705,17695,17700,5362
20220610,1236,17710,17710,17705,17710,11056
20220610,1237,17710,17710,17690,17695,26765
20220610,1238,17690,17695,17685,17695,9425
20220610,1239,17695,17695,17690,17690,1958
20220610,1240,17690,17695,17685,17695,5019
20220610,1241,17695,17695,17690,17690,24321
20220610,1242,17690,17700,17690,17690,5454
20220610,1243,17690,17700,17690,17700,486
20220610,1244,17700,17700,17695,17695,26003
20220610,1245,17695,17700,17695,17695,21727
20220610,1246,17700,17705,17700,17700,19681
20220610,1247,17705,17710,17700,17700,69572
20220610,1248,17700,17700,17690,17690,15900
20220610,1249,17695,17695,17690,17690,205
20220610,1250,17690,17700,17685,17685,36748
20220610,1251,17690,17690,17680,17690,35205
20220610,1252,17690,17690,17680,17690,1829
20220610,1253,17685,17685,17670,17675,14486
20220610,1254,17675,17675,17670,17670,19200
20220610,1255,17670,17675,17665,17670,6400
20220610,1256,17675,17675,17665,17670,5995
20220610,1257,17670,17670,17660,17660,22648
20220610,1258,17665,17670,17665,17670,7800
20220610,1259,17670,17675,17670,17675,4800
20220610,1300,17675,17675,17670,17675,9650
20220610,1301,17670,17675,17665,17675,4359
20220610,1302,17670,17670,17660,17665,12308
20220610,1303,17665,17665,17660,17665,6916
20220610,1304,17660,17665,17660,17660,27572
20220610,1305,17660,17660,17655,17660,15163
20220610,1306,17660,17660,17655,17660,7417
20220610,1307,17660,17660,17655,17655,18681
20220610,1308,17655,17655,17650,17650,52772
20220610,1309,17650,17650,17645,17645,15439
20220610,1310,17645,17650,17645,17650,1389
20220610,1311,17650,17650,17640,17645,59802
20220610,1312,17645,17645,17640,17645,16884
20220610,1313,17645,17645,17620,17625,72560
20220610,1314,17620,17640,17620,17635,13602
20220610,1315,17635,17640,17635,17635,7578
20220610,1316,17635,17640,17630,17635,13724
20220610,1317,17635,17635,17620,17625,28017
20220610,1318,17625,17625,17615,17620,44038
20220610,1319,17615,17615,17605,17605,43349
20220610,1320,17605,17605,17595,17605,92744
20220610,1321,17600,17605,17595,17605,31153
20220610,1322,17605,17610,17600,17610,12551
20220610,1323,17610,17610,17590,17595,32174
20220610,1324,17595,17600,17590,17590,42967
20220610,1325,17590,17605,17590,17605,41619
20220610,1326,17600,17600,17585,17590,29172
20220610,1327,17590,17590,17580,17585,25738
20220610,1328,17585,17590,17585,17590,12818
20220610,1329,17585,17585,17570,17570,120331
20220610,1330,17570,17575,17565,17570,53354
20220610,1331,17570,17580,17565,17575,21538
20220610,1332,17575,17585,17570,17585,29200
20220610,1333,17585,17590,17575,17575,35615
20220610,1334,17575,17575,17565,17570,22022
20220610,1335,17570,17575,17570,17575,27393
20220610,1336,17575,17580,17565,17570,82666
20220610,1337,17570,17570,17560,17565,126096
20220610,1338,17565,17565,17550,17560,35079
20220610,1339,17560,17565,17550,17560,116018
20220610,1340,17560,17565,17545,17550,53101
20220610,1341,17550,17560,17545,17560,10106
20220610,1342,17560,17560,17555,17560,9993
20220610,1343,17565,17570,17560,17560,28080
20220610,1344,17565,17565,17560,17565,4341
20220610,1345,17565,17575,17560,17570,8031
20220610,1346,17570,17580,17570,17580,13121
20220610,1347,17580,17580,17570,17575,46782
20220610,1348,17575,17580,17570,17575,38144
20220610,1349,17580,17580,17570,17570,18397
20220610,1350,17570,17575,17565,17575,2959
20220610,1351,17570,17575,17570,17570,15338
20220610,1352,17570,17570,17565,17570,10646
20220610,1353,17570,17575,17565,17570,9806
20220610,1354,17570,17575,17565,17575,29397
20220610,1355,17575,17580,17575,17580,42216
20220610,1356,17580,17585,17575,17580,28082
20220610,1357,17580,17580,17575,17575,24277
20220610,1358,17580,17580,17575,17575,7868
20220610,1359,17575,17575,17565,17570,14624
20220610,1400,17565,17570,17565,17565,29481
20220610,1401,17570,17580,17565,17575,41914
20220610,1402,17575,17575,17570,17570,20593
20220610,1403,17570,17575,17565,17570,28631
20220610,1404,17575,17590,17570,17590,21600
20220610,1405,17590,17610,17590,17610,94081
20220610,1406,17605,17610,17600,17600,36060
20220610,1407,17600,17605,17600,17605,48834
20220610,1408,17600,17605,17595,17605,10861
20220610,1409,17605,17615,17595,17595,52199
20220610,1410,17600,17600,17590,17590,19579
20220610,1411,17590,17595,17585,17590,25861
20220610,1412,17595,17600,17595,17600,10778
20220610,1413,17605,17610,17600,17605,17292
20220610,1414,17610,17610,17600,17600,6592
20220610,1415,17600,17615,17600,17615,19434
20220610,1416,17615,17630,17615,17625,47866
20220610,1417,17625,17635,17625,17630,36425
20220610,1418,17630,17645,17625,17640,82811
20220610,1419,17640,17645,17635,17635,40496
20220610,1420,17640,17660,17640,17655,110250
20220610,1421,17655,17670,17645,17665,65977
20220610,1422,17660,17680,17660,17675,81715
20220610,1423,17680,17685,17670,17680,30120
20220610,1424,17685,17685,17675,17685,21441
20220610,1425,17685,17685,17675,17680,25176
20220610,1426,17680,17680,17670,17670,16559
20220610,1427,17670,17675,17660,17660,26461
20220610,1428,17660,17665,17655,17665,42276
20220610,1429,17670,17680,17665,17675,9455
20220610,1430,17670,17680,17670,17675,15049
20220610,1431,17680,17700,17675,17695,101244
20220610,1432,17695,17700,17685,17690,21573
20220610,1433,17690,17690,17675,17690,31341
20220610,1434,17695,17695,17675,17690,15524
20220610,1435,17690,17695,17685,17685,17460
20220610,1436,17685,17695,17680,17690,16117
20220610,1437,17690,17695,17690,17690,5708
20220610,1438,17690,17695,17680,17680,28539
20220610,1439,17680,17680,17660,17670,40553
20220610,1440,17675,17680,17670,17670,19564
20220610,1441,17670,17675,17665,17675,9953
20220610,1442,17675,17680,17670,17680,4260
20220610,1443,17675,17675,17670,17670,60719
20220610,1444,17670,17680,17670,17675,9984
20220610,1445,17675,17675,17665,17675,6709
20220610,1446,17675,17675,17665,17665,9704
20220610,1447,17665,17675,17660,17675,14679
20220610,1448,17670,17675,17660,17660,36324
20220610,1449,17660,17665,17655,17665,26347
20220610,1450,17665,17670,17660,17670,12217
20220610,1451,17670,17675,17665,17670,8536
20220610,1452,17670,17675,17665,17665,4986
20220610,1453,17670,17675,17665,17670,9830
20220610,1454,17670,17680,17670,17680,25385
20220610,1455,17680,17680,17670,17675,21251
20220610,1456,17675,17680,17670,17680,19123
20220610,1457,17680,17685,17680,17685,4055
20220610,1458,17685,17685,17670,17675,16739
20220610,1459,17675,17680,17670,17675,22148
20220610,1500,17675,17675,17665,17670,17869
20220610,1501,17670,17685,17665,17675,48445
20220610,1502,17685,17685,17670,17670,63527
20220610,1503,17670,17670,17665,17670,49124
20220610,1504,17670,17670,17665,17670,55761
20220610,1505,17670,17670,17660,17670,32474
20220610,1506,17665,17670,17660,17660,27254
20220610,1507,17660,17675,17660,17670,59432
20220610,1508,17665,17675,17660,17670,11128
20220610,1509,17665,17670,17660,17665,8902
20220610,1510,17670,17670,17660,17665,29403
20220610,1511,17670,17670,17660,17665,19836
20220610,1512,17665,17670,17655,17665,32736
20220610,1513,17665,17670,17655,17665,15296
20220610,1514,17665,17670,17660,17670,21552
20220610,1515,17665,17675,17665,17675,16025
20220610,1516,17675,17675,17670,17670,32722
20220610,1517,17675,17680,17670,17675,54016
20220610,1518,17680,17680,17670,17675,29649
20220610,1519,17675,17675,17665,17675,52467
20220610,1520,17670,17675,17665,17670,43251
20220610,1530,17660,17660,17660,17660,285411