날짜,시간,시가,고가,저가,종가,거래량
20220620,0901,15605,15630,15530,15530,605709
20220620,0902,15535,15540,15465,15490,483463
20220620,0903,15490,15490,15440,15445,627194
20220620,0904,15440,15445,15390,15425,477091
20220620,0905,15425,15430,15335,15335,393233
20220620,0906,15330,15340,15270,15285,918507
20220620,0907,15280,15285,15215,15215,764498
20220620,0908,15210,15230,15200,15220,415871
20220620,0909,15225,15250,15215,15225,532162
20220620,0910,15225,15265,15220,15230,406596
20220620,0911,15230,15230,15160,15165,612616
20220620,0912,15165,15180,15160,15180,412513
20220620,0913,15185,15195,15120,15130,639286
20220620,0914,15135,15155,15115,15145,419504
20220620,0915,15140,15145,15100,15130,743113
20220620,0916,15130,15165,15120,15150,467503
20220620,0917,15150,15165,15125,15160,300747
20220620,0918,15160,15195,15140,15195,213744
20220620,0919,15190,15190,15165,15185,175714
20220620,0920,15180,15185,15165,15180,173006
20220620,0921,15175,15175,15125,15135,311227
20220620,0922,15135,15135,15040,15055,902299
20220620,0923,15055,15065,15040,15055,434987
20220620,0924,15055,15080,15040,15075,180449
20220620,0925,15075,15090,15070,15075,117632
20220620,0926,15075,15120,15065,15120,341612
20220620,0927,15115,15130,15100,15125,152629
20220620,0928,15125,15125,15090,15100,99038
20220620,0929,15095,15100,15080,15100,146682
20220620,0930,15090,15100,15050,15060,200763
20220620,0931,15060,15100,15055,15095,364891
20220620,0932,15090,15110,15055,15105,89755
20220620,0933,15105,15135,15105,15125,223455
20220620,0934,15125,15140,15120,15135,180139
20220620,0935,15135,15175,15135,15170,220393
20220620,0936,15170,15175,15125,15135,209075
20220620,0937,15135,15160,15125,15155,90021
20220620,0938,15160,15195,15150,15185,150827
20220620,0939,15185,15205,15175,15195,306145
20220620,0940,15195,15200,15185,15185,143008
20220620,0941,15190,15190,15155,15180,124204
20220620,0942,15180,15180,15150,15165,201267
20220620,0943,15170,15220,15170,15220,197125
20220620,0944,15220,15225,15190,15195,306571
20220620,0945,15195,15195,15180,15190,118610
20220620,0946,15195,15200,15160,15160,281508
20220620,0947,15160,15165,15140,15140,112424
20220620,0948,15135,15155,15125,15135,110693
20220620,0949,15135,15165,15125,15155,114477
20220620,0950,15155,15160,15110,15120,159758
20220620,0951,15120,15140,15115,15115,59997
20220620,0952,15120,15120,15075,15090,293783
20220620,0953,15090,15105,15075,15105,142783
20220620,0954,15105,15120,15075,15095,180005
20220620,0955,15085,15115,15085,15095,448478
20220620,0956,15095,15115,15085,15110,160432
20220620,0957,15105,15135,15100,15120,114427
20220620,0958,15115,15120,15075,15080,233037
20220620,0959,15075,15075,15005,15015,644899
20220620,1000,15015,15020,14975,14985,481467
20220620,1001,14985,15010,14960,14970,305099
20220620,1002,14975,14980,14945,14950,756657
20220620,1003,14955,14955,14900,14905,429449
20220620,1004,14900,14985,14900,14960,371188
20220620,1005,14960,14980,14945,14945,271349
20220620,1006,14945,14950,14915,14935,366315
20220620,1007,14930,14930,14910,14915,139236
20220620,1008,14915,14915,14870,14895,323537
20220620,1009,14895,14905,14890,14890,184907
20220620,1010,14890,14935,14890,14925,121708
20220620,1011,14930,14935,14905,14930,151508
20220620,1012,14930,14960,14925,14955,166554
20220620,1013,14955,14970,14935,14940,286329
20220620,1014,14945,14975,14935,14975,142681
20220620,1015,14975,14980,14960,14980,171053
20220620,1016,14985,14985,14925,14930,201692
20220620,1017,14935,14945,14905,14920,162462
20220620,1018,14925,14950,14920,14945,109238
20220620,1019,14940,14975,14935,14970,130238
20220620,1020,14965,14965,14940,14945,54620
20220620,1021,14935,14945,14910,14915,122569
20220620,1022,14915,14920,14900,14900,160077
20220620,1023,14900,14900,14875,14875,188687
20220620,1024,14875,14900,14875,14890,123502
20220620,1025,14895,14940,14890,14930,192213
20220620,1026,14930,14940,14905,14940,123206
20220620,1027,14930,14950,14905,14925,188961
20220620,1028,14925,14940,14915,14920,64846
20220620,1029,14915,14940,14910,14925,169585
20220620,1030,14920,14945,14905,14920,155132
20220620,1031,14920,14925,14865,14895,244534
20220620,1032,14890,14895,14840,14840,217933
20220620,1033,14840,14880,14840,14870,126328
20220620,1034,14870,14870,14830,14840,319917
20220620,1035,14840,14850,14820,14825,162013
20220620,1036,14825,14860,14815,14860,161876
20220620,1037,14860,14865,14830,14850,100433
20220620,1038,14850,14855,14815,14820,102018
20220620,1039,14820,14820,14800,14805,304820
20220620,1040,14805,14830,14785,14800,224675
20220620,1041,14795,14795,14775,14780,242894
20220620,1042,14775,14800,14765,14790,285617
20220620,1043,14795,14825,14785,14815,225113
20220620,1044,14820,14830,14810,14825,60547
20220620,1045,14825,14845,14820,14835,75499
20220620,1046,14840,14855,14825,14840,93247
20220620,1047,14840,14860,14820,14850,76824
20220620,1048,14850,14860,14830,14845,111218
20220620,1049,14840,14855,14830,14835,63102
20220620,1050,14840,14850,14825,14830,56867
20220620,1051,14825,14830,14795,14810,273997
20220620,1052,14810,14815,14795,14800,135326
20220620,1053,14800,14815,14785,14800,98867
20220620,1054,14800,14800,14775,14775,187226
20220620,1055,14775,14815,14770,14810,280141
20220620,1056,14810,14830,14805,14825,103264
20220620,1057,14820,14825,14785,14790,66885
20220620,1058,14790,14800,14780,14790,105129
20220620,1059,14790,14800,14770,14785,86820
20220620,1100,14785,14795,14770,14780,71275
20220620,1101,14775,14815,14775,14810,62865
20220620,1102,14810,14820,14800,14815,56859
20220620,1103,14815,14820,14795,14810,61420
20220620,1104,14810,14830,14810,14830,24503
20220620,1105,14830,14845,14825,14840,101441
20220620,1106,14840,14850,14835,14845,135366
20220620,1107,14845,14870,14840,14865,104633
20220620,1108,14865,14875,14850,14875,137132
20220620,1109,14875,14875,14860,14870,71718
20220620,1110,14870,14895,14865,14895,297439
20220620,1111,14895,14905,14885,14895,162275
20220620,1112,14895,14910,14895,14910,340323
20220620,1113,14910,14915,14900,14905,92002
20220620,1114,14910,14910,14885,14890,97033
20220620,1115,14885,14895,14880,14895,90416
20220620,1116,14895,14910,14880,14885,90155
20220620,1117,14880,14895,14880,14895,38669
20220620,1118,14890,14910,14890,14900,27580
20220620,1119,14905,14905,14890,14895,53313
20220620,1120,14895,14895,14880,14885,104714
20220620,1121,14880,14880,14850,14855,91387
20220620,1122,14855,14855,14845,14850,110438
20220620,1123,14850,14850,14825,14835,119824
20220620,1124,14840,14840,14800,14820,120073
20220620,1125,14820,14825,14810,14810,24107
20220620,1126,14810,14815,14795,14800,174971
20220620,1127,14800,14800,14780,14790,187195
20220620,1128,14785,14800,14780,14785,117814
20220620,1129,14785,14790,14775,14780,120015
20220620,1130,14780,14805,14770,14805,54435
20220620,1131,14800,14820,14790,14815,110917
20220620,1132,14815,14835,14815,14835,91496
20220620,1133,14840,14855,14830,14855,62339
20220620,1134,14855,14855,14840,14855,67394
20220620,1135,14855,14860,14845,14850,20084
20220620,1136,14850,14865,14840,14860,75589
20220620,1137,14860,14875,14860,14870,183028
20220620,1138,14865,14870,14850,14855,52882
20220620,1139,14855,14855,14835,14840,94362
20220620,1140,14840,14845,14835,14845,17474
20220620,1141,14850,14860,14840,14845,12658
20220620,1142,14845,14855,14835,14855,53670
20220620,1143,14855,14885,14855,14885,140436
20220620,1144,14880,14905,14880,14900,138221
20220620,1145,14900,14925,14895,14920,119330
20220620,1146,14920,14920,14895,14895,81815
20220620,1147,14895,14900,14885,14895,75509
20220620,1148,14895,14905,14890,14900,59386
20220620,1149,14895,14900,14875,14880,81711
20220620,1150,14880,14890,14870,14870,63466
20220620,1151,14875,14885,14865,14885,27780
20220620,1152,14885,14890,14875,14885,86990
20220620,1153,14890,14900,14880,14885,76458
20220620,1154,14880,14880,14870,14880,24731
20220620,1155,14880,14890,14870,14885,38394
20220620,1156,14885,14900,14880,14900,45269
20220620,1157,14905,14910,14900,14900,70760
20220620,1158,14905,14920,14900,14915,25492
20220620,1159,14910,14910,14895,14895,26389
20220620,1200,14895,14900,14890,14890,24765
20220620,1201,14890,14930,14890,14930,63831
20220620,1202,14925,14930,14915,14915,47008
20220620,1203,14915,14925,14905,14915,26270
20220620,1204,14915,14925,14910,14925,42649
20220620,1205,14930,14930,14915,14920,59795
20220620,1206,14920,14935,14920,14935,56154
20220620,1207,14930,14935,14915,14930,92754
20220620,1208,14925,14930,14920,14930,21417
20220620,1209,14930,14935,14905,14910,51291
20220620,1210,14905,14915,14900,14910,62807
20220620,1211,14910,14910,14890,14890,37039
20220620,1212,14900,14905,14890,14900,30274
20220620,1213,14905,14910,14895,14900,21677
20220620,1214,14900,14910,14895,14900,10610
20220620,1215,14895,14905,14890,14895,15332
20220620,1216,14900,14910,14875,14875,33536
20220620,1217,14880,14885,14865,14870,61753
20220620,1218,14875,14885,14865,14885,56580
20220620,1219,14885,14900,14880,14890,18563
20220620,1220,14890,14895,14885,14885,14488
20220620,1221,14880,14880,14855,14860,76689
20220620,1222,14865,14865,14845,14845,66454
20220620,1223,14845,14850,14820,14830,130594
20220620,1224,14825,14830,14820,14825,55882
20220620,1225,14825,14845,14825,14840,33923
20220620,1226,14840,14850,14820,14845,103529
20220620,1227,14850,14870,14850,14870,101904
20220620,1228,14865,14880,14865,14880,29814
20220620,1229,14880,14885,14875,14880,32446
20220620,1230,14880,14885,14880,14880,28705
20220620,1231,14880,14900,14870,14900,64666
20220620,1232,14905,14910,14895,14900,27228
20220620,1233,14905,14925,14905,14920,44961
20220620,1234,14920,14925,14905,14915,34952
20220620,1235,14910,14915,14900,14905,26866
20220620,1236,14910,14935,14910,14930,128600
20220620,1237,14935,14945,14930,14940,83047
20220620,1238,14940,14975,14940,14965,233442
20220620,1239,14965,14980,14960,14980,134663
20220620,1240,14980,14995,14970,14975,129328
20220620,1241,14985,15000,14975,14975,82914
20220620,1242,14980,14985,14965,14975,65582
20220620,1243,14975,14990,14965,14970,56634
20220620,1244,14970,14975,14965,14965,54650
20220620,1245,14960,14970,14960,14965,18817
20220620,1246,14965,14965,14950,14955,77295
20220620,1247,14950,14955,14940,14940,42735
20220620,1248,14940,14945,14935,14935,33544
20220620,1249,14935,14940,14930,14940,9268
20220620,1250,14935,14945,14935,14940,69145
20220620,1251,14935,14935,14915,14915,84804
20220620,1252,14915,14920,14910,14910,85632
20220620,1253,14910,14915,14910,14910,49248
20220620,1254,14910,14910,14895,14905,80984
20220620,1255,14905,14910,14900,14905,18549
20220620,1256,14900,14900,14895,14895,15643
20220620,1257,14895,14905,14885,14900,38148
20220620,1258,14905,14915,14900,14905,55105
20220620,1259,14900,14900,14880,14885,63875
20220620,1300,14885,14890,14880,14885,12283
20220620,1301,14885,14885,14875,14885,41270
20220620,1302,14885,14895,14870,14875,45023
20220620,1303,14875,14880,14855,14865,74869
20220620,1304,14865,14885,14860,14880,57554
20220620,1305,14875,14895,14875,14895,27371
20220620,1306,14895,14910,14895,14900,73000
20220620,1307,14900,14910,14895,14910,19018
20220620,1308,14910,14910,14900,14910,18095
20220620,1309,14910,14920,14900,14905,31095
20220620,1310,14905,14910,14900,14910,10047
20220620,1311,14905,14910,14885,14890,72665
20220620,1312,14895,14895,14870,14870,34117
20220620,1313,14865,14870,14785,14790,525050
20220620,1314,14795,14815,14790,14810,136342
20220620,1315,14810,14815,14790,14815,249838
20220620,1316,14815,14825,14800,14810,125134
20220620,1317,14810,14815,14805,14805,49078
20220620,1318,14805,14810,14790,14805,60831
20220620,1319,14805,14820,14790,14815,160391
20220620,1320,14810,14830,14810,14810,116051
20220620,1321,14815,14830,14815,14830,125137
20220620,1322,14825,14840,14825,14840,275592
20220620,1323,14830,14855,14830,14850,116115
20220620,1324,14850,14865,14845,14860,280637
20220620,1325,14860,14875,14855,14860,110611
20220620,1326,14860,14860,14835,14840,125133
20220620,1327,14840,14845,14830,14835,85918
20220620,1328,14840,14840,14820,14820,99558
20220620,1329,14820,14835,14820,14820,41437
20220620,1330,14815,14830,14815,14830,11821
20220620,1331,14830,14855,14830,14855,30195
20220620,1332,14860,14865,14835,14835,62073
20220620,1333,14840,14845,14835,14835,63465
20220620,1334,14835,14845,14835,14840,31729
20220620,1335,14845,14850,14840,14840,49895
20220620,1336,14845,14855,14835,14840,42150
20220620,1337,14840,14850,14835,14840,70537
20220620,1338,14840,14845,14820,14825,39090
20220620,1339,14820,14850,14820,14845,31325
20220620,1340,14850,14870,14840,14860,64914
20220620,1341,14865,14870,14855,14860,24584
20220620,1342,14860,14865,14855,14855,16995
20220620,1343,14855,14855,14835,14835,33640
20220620,1344,14835,14840,14820,14830,33440
20220620,1345,14825,14830,14820,14830,53561
20220620,1346,14830,14835,14820,14835,47614
20220620,1347,14830,14840,14825,14825,87748
20220620,1348,14825,14825,14815,14815,51667
20220620,1349,14815,14815,14805,14805,69384
20220620,1350,14805,14805,14785,14790,220820
20220620,1351,14790,14795,14780,14785,242869
20220620,1352,14785,14795,14775,14790,152076
20220620,1353,14785,14795,14780,14785,50155
20220620,1354,14785,14785,14770,14775,82149
20220620,1355,14770,14780,14760,14775,246750
20220620,1356,14775,14775,14755,14760,142155
20220620,1357,14755,14760,14740,14745,266250
20220620,1358,14745,14750,14735,14745,145850
20220620,1359,14745,14760,14745,14745,141814
20220620,1400,14745,14745,14730,14735,96036
20220620,1401,14735,14770,14730,14770,285075
20220620,1402,14770,14775,14760,14765,87080
20220620,1403,14765,14770,14755,14760,60043
20220620,1404,14760,14765,14745,14765,68320
20220620,1405,14765,14770,14750,14755,46248
20220620,1406,14750,14755,14740,14745,65048
20220620,1407,14745,14760,14735,14740,87411
20220620,1408,14745,14760,14735,14760,84829
20220620,1409,14755,14780,14755,14770,135184
20220620,1410,14770,14790,14765,14790,106061
20220620,1411,14785,14785,14765,14770,98191
20220620,1412,14765,14785,14765,14780,47773
20220620,1413,14780,14785,14765,14765,74967
20220620,1414,14765,14770,14745,14750,53177
20220620,1415,14750,14775,14745,14765,57506
20220620,1416,14765,14770,14755,14760,24642
20220620,1417,14760,14760,14750,14755,57050
20220620,1418,14755,14755,14740,14745,48225
20220620,1419,14745,14750,14740,14745,48596
20220620,1420,14745,14745,14725,14730,59870
20220620,1421,14725,14730,14705,14730,183575
20220620,1422,14730,14750,14730,14750,86073
20220620,1423,14750,14750,14735,14735,56932
20220620,1424,14735,14750,14730,14745,30033
20220620,1425,14745,14745,14720,14730,117561
20220620,1426,14725,14730,14715,14720,102723
20220620,1427,14715,14725,14710,14720,105495
20220620,1428,14725,14730,14715,14725,77591
20220620,1429,14720,14730,14700,14705,150472
20220620,1430,14700,14715,14695,14710,223387
20220620,1431,14710,14725,14700,14725,63164
20220620,1432,14725,14760,14725,14745,169636
20220620,1433,14745,14755,14745,14750,54758
20220620,1434,14750,14755,14740,14745,25774
20220620,1435,14750,14750,14740,14745,55722
20220620,1436,14750,14755,14735,14745,83815
20220620,1437,14745,14745,14730,14735,33057
20220620,1438,14730,14760,14730,14760,69799
20220620,1439,14755,14765,14745,14750,55451
20220620,1440,14750,14775,14750,14770,35548
20220620,1441,14775,14800,14770,14800,151050
20220620,1442,14805,14805,14790,14795,127825
20220620,1443,14795,14805,14770,14775,90944
20220620,1444,14770,14795,14765,14765,60133
20220620,1445,14765,14775,14760,14765,75203
20220620,1446,14765,14775,14760,14770,34806
20220620,1447,14770,14780,14770,14780,35003
20220620,1448,14780,14790,14765,14765,42158
20220620,1449,14770,14775,14760,14765,44888
20220620,1450,14765,14765,14755,14765,33033
20220620,1451,14765,14775,14765,14775,43245
20220620,1452,14775,14790,14775,14785,97905
20220620,1453,14785,14795,14785,14790,49935
20220620,1454,14795,14800,14790,14800,127500
20220620,1455,14800,14810,14790,14810,183998
20220620,1456,14805,14815,14795,14810,120281
20220620,1457,14815,14835,14810,14830,114516
20220620,1458,14830,14835,14820,14830,78039
20220620,1459,14830,14830,14805,14810,97521
20220620,1500,14810,14815,14795,14810,103275
20220620,1501,14815,14830,14810,14820,81996
20220620,1502,14820,14835,14815,14835,116641
20220620,1503,14835,14865,14835,14855,122966
20220620,1504,14860,14865,14845,14850,84462
20220620,1505,14855,14870,14855,14865,69900
20220620,1506,14865,14885,14860,14880,161761
20220620,1507,14875,14885,14855,14855,168194
20220620,1508,14855,14865,14855,14865,90508
20220620,1509,14865,14880,14865,14875,132322
20220620,1510,14875,14885,14865,14880,101402
20220620,1511,14880,14900,14880,14895,90177
20220620,1512,14895,14905,14890,14900,99812
20220620,1513,14900,14905,14890,14900,33584
20220620,1514,14895,14910,14890,14905,76764
20220620,1515,14905,14910,14880,14885,133339
20220620,1516,14885,14910,14885,14910,64367
20220620,1517,14905,14925,14905,14925,225030
20220620,1518,14920,14945,14920,14940,154481
20220620,1519,14945,14950,14930,14945,100645
20220620,1520,14945,14965,14945,14960,157527
20220620,1530,14950,14950,14950,14950,393073