날짜,시간,시가,고가,저가,종가,거래량
20220628,0901,3160,3160,3145,3160,3499978
20220628,0902,3155,3155,3140,3145,5479805
20220628,0903,3145,3150,3135,3135,3061240
20220628,0904,3140,3140,3130,3130,1650406
20220628,0905,3135,3140,3130,3135,973662
20220628,0906,3135,3135,3125,3130,7081576
20220628,0907,3130,3130,3120,3120,1000655
20220628,0908,3120,3130,3120,3125,1402196
20220628,0909,3125,3130,3120,3130,545283
20220628,0910,3130,3140,3130,3140,1935340
20220628,0911,3140,3145,3135,3145,2839324
20220628,0912,3145,3155,3140,3155,1333549
20220628,0913,3155,3165,3150,3160,1839151
20220628,0914,3165,3165,3150,3155,1749654
20220628,0915,3155,3155,3150,3155,372842
20220628,0916,3155,3155,3140,3145,2290004
20220628,0917,3145,3150,3135,3145,1310085
20220628,0918,3145,3145,3135,3135,299044
20220628,0919,3135,3140,3130,3130,990319
20220628,0920,3130,3140,3125,3140,1427553
20220628,0921,3140,3155,3140,3150,1538449
20220628,0922,3145,3155,3140,3145,1141348
20220628,0923,3140,3150,3140,3145,560360
20220628,0924,3145,3155,3135,3150,1431205
20220628,0925,3145,3160,3145,3155,1184759
20220628,0926,3150,3155,3145,3150,947452
20220628,0927,3150,3150,3140,3140,1313495
20220628,0928,3140,3145,3135,3140,1694911
20220628,0929,3140,3140,3130,3130,806433
20220628,0930,3135,3140,3130,3135,739567
20220628,0931,3140,3140,3130,3135,484145
20220628,0932,3135,3145,3135,3135,479048
20220628,0933,3135,3140,3125,3125,1136837
20220628,0934,3130,3130,3125,3130,157179
20220628,0935,3130,3135,3125,3130,409823
20220628,0936,3130,3135,3130,3135,212727
20220628,0937,3135,3140,3135,3140,405867
20220628,0938,3140,3150,3140,3140,989088
20220628,0939,3145,3150,3140,3145,577088
20220628,0940,3150,3150,3140,3140,640094
20220628,0941,3140,3140,3135,3135,700607
20220628,0942,3135,3135,3130,3135,222602
20220628,0943,3140,3150,3140,3145,491574
20220628,0944,3150,3155,3145,3150,551516
20220628,0945,3150,3155,3140,3150,496001
20220628,0946,3150,3155,3150,3155,405972
20220628,0947,3155,3165,3155,3160,2125396
20220628,0948,3160,3165,3155,3160,632139
20220628,0949,3160,3165,3150,3160,1902563
20220628,0950,3160,3160,3150,3150,486841
20220628,0951,3155,3160,3150,3160,347741
20220628,0952,3160,3160,3155,3160,1292659
20220628,0953,3160,3165,3155,3160,144064
20220628,0954,3165,3170,3160,3165,2726221
20220628,0955,3165,3170,3160,3165,609450
20220628,0956,3165,3170,3160,3165,402076
20220628,0957,3160,3165,3155,3160,1058134
20220628,0958,3160,3160,3150,3160,846480
20220628,0959,3160,3165,3155,3160,454993
20220628,1000,3160,3160,3150,3155,722296
20220628,1001,3160,3160,3150,3160,344659
20220628,1002,3155,3155,3150,3155,168368
20220628,1003,3155,3155,3150,3150,1157288
20220628,1004,3150,3155,3145,3150,390872
20220628,1005,3150,3150,3145,3145,64973
20220628,1006,3150,3155,3145,3150,448073
20220628,1007,3155,3160,3150,3160,428353
20220628,1008,3155,3155,3145,3150,456675
20220628,1009,3155,3155,3145,3150,173176
20220628,1010,3150,3150,3140,3140,1057377
20220628,1011,3140,3145,3135,3135,1654896
20220628,1012,3140,3140,3135,3140,630911
20220628,1013,3140,3145,3135,3140,124462
20220628,1014,3135,3140,3130,3140,1793626
20220628,1015,3135,3140,3130,3135,482897
20220628,1016,3135,3140,3135,3135,589219
20220628,1017,3135,3135,3130,3135,103300
20220628,1018,3135,3135,3130,3135,17738
20220628,1019,3135,3135,3135,3135,68660
20220628,1020,3135,3140,3130,3140,305190
20220628,1021,3140,3145,3135,3140,180376
20220628,1022,3140,3145,3135,3140,176913
20220628,1023,3140,3140,3135,3140,1136772
20220628,1024,3135,3140,3135,3140,7896
20220628,1025,3140,3140,3135,3140,379430
20220628,1026,3140,3145,3140,3145,679352
20220628,1027,3145,3150,3145,3145,730456
20220628,1028,3145,3150,3145,3150,295223
20220628,1029,3150,3160,3150,3155,1488378
20220628,1030,3160,3160,3150,3150,345039
20220628,1031,3155,3160,3150,3150,1111502
20220628,1032,3150,3155,3145,3150,258454
20220628,1033,3150,3150,3140,3145,632085
20220628,1034,3145,3150,3140,3150,19397
20220628,1035,3145,3150,3145,3150,109612
20220628,1036,3150,3150,3145,3145,103476
20220628,1037,3145,3145,3135,3135,636421
20220628,1038,3135,3140,3135,3140,1083408
20220628,1039,3140,3140,3135,3140,118632
20220628,1040,3140,3140,3140,3140,408919
20220628,1041,3140,3145,3135,3145,1017754
20220628,1042,3145,3150,3145,3150,143196
20220628,1043,3145,3150,3145,3150,658206
20220628,1044,3150,3150,3150,3150,193985
20220628,1045,3150,3155,3145,3155,56403
20220628,1046,3155,3165,3150,3160,2517190
20220628,1047,3160,3160,3155,3155,365742
20220628,1048,3155,3165,3155,3165,410849
20220628,1049,3165,3165,3155,3160,624573
20220628,1050,3160,3165,3155,3160,1037673
20220628,1051,3165,3170,3160,3165,1214257
20220628,1052,3165,3165,3155,3155,442375
20220628,1053,3155,3165,3155,3165,199974
20220628,1054,3165,3175,3160,3170,1634029
20220628,1055,3170,3175,3165,3175,242442
20220628,1056,3175,3180,3170,3180,1217618
20220628,1057,3180,3180,3175,3180,1025098
20220628,1058,3180,3185,3175,3180,865304
20220628,1059,3185,3185,3175,3175,2531250
20220628,1100,3180,3185,3175,3175,460783
20220628,1101,3180,3180,3170,3175,1091277
20220628,1102,3175,3175,3165,3170,1535716
20220628,1103,3170,3175,3170,3175,612410
20220628,1104,3180,3180,3170,3175,803853
20220628,1105,3175,3180,3170,3175,952402
20220628,1106,3175,3175,3170,3175,69002
20220628,1107,3175,3175,3165,3170,796221
20220628,1108,3170,3175,3165,3165,430295
20220628,1109,3165,3170,3165,3165,43959
20220628,1110,3165,3175,3165,3170,413420
20220628,1111,3165,3170,3165,3165,1345974
20220628,1112,3170,3175,3165,3175,284930
20220628,1113,3170,3180,3170,3180,541619
20220628,1114,3180,3180,3175,3175,121416
20220628,1115,3180,3180,3175,3180,77496
20220628,1116,3180,3180,3175,3180,434961
20220628,1117,3175,3180,3175,3180,694636
20220628,1118,3175,3180,3170,3180,487560
20220628,1119,3175,3185,3175,3180,472351
20220628,1120,3185,3185,3180,3185,316229
20220628,1121,3185,3185,3180,3185,1396284
20220628,1122,3180,3185,3175,3180,711700
20220628,1123,3180,3185,3175,3180,144432
20220628,1124,3180,3185,3175,3180,161011
20220628,1125,3180,3180,3175,3175,145992
20220628,1126,3180,3180,3175,3175,659881
20220628,1127,3180,3185,3175,3185,390777
20220628,1128,3185,3190,3180,3190,682032
20220628,1129,3190,3190,3185,3190,284001
20220628,1130,3190,3190,3185,3185,286267
20220628,1131,3190,3190,3180,3185,1022593
20220628,1132,3185,3190,3180,3185,278299
20220628,1133,3185,3185,3180,3185,127688
20220628,1134,3185,3185,3180,3180,957529
20220628,1135,3180,3180,3170,3170,402550
20220628,1136,3175,3175,3170,3175,464982
20220628,1137,3175,3180,3175,3180,195524
20220628,1138,3180,3180,3170,3175,222358
20220628,1139,3170,3180,3170,3180,164035
20220628,1140,3180,3180,3175,3175,245928
20220628,1141,3175,3175,3175,3175,190867
20220628,1142,3175,3180,3175,3175,122656
20220628,1143,3175,3175,3170,3175,24721
20220628,1144,3175,3175,3170,3170,19850
20220628,1145,3170,3180,3170,3175,395164
20220628,1146,3175,3180,3175,3175,102405
20220628,1147,3180,3180,3170,3175,153667
20220628,1148,3175,3175,3170,3170,1314985
20220628,1149,3170,3170,3165,3165,126488
20220628,1150,3165,3175,3165,3170,295242
20220628,1151,3170,3170,3165,3170,50732
20220628,1152,3165,3170,3165,3165,207809
20220628,1153,3165,3170,3165,3165,1239718
20220628,1154,3165,3170,3160,3165,629833
20220628,1155,3165,3170,3160,3170,994255
20220628,1156,3165,3170,3165,3170,486029
20220628,1157,3170,3175,3170,3175,117410
20220628,1158,3175,3175,3170,3175,18247
20220628,1159,3175,3175,3170,3170,497787
20220628,1200,3170,3170,3165,3170,2211
20220628,1201,3165,3170,3165,3170,21316
20220628,1202,3170,3175,3170,3175,80235
20220628,1203,3175,3175,3170,3175,613390
20220628,1204,3175,3180,3175,3175,78108
20220628,1205,3175,3175,3170,3170,173107
20220628,1206,3170,3170,3165,3170,67612
20220628,1207,3170,3170,3165,3165,1454425
20220628,1208,3165,3165,3160,3160,927823
20220628,1209,3160,3165,3160,3165,81309
20220628,1210,3165,3165,3160,3160,489641
20220628,1211,3165,3170,3165,3170,552255
20220628,1212,3170,3175,3170,3170,38157
20220628,1213,3170,3175,3170,3170,26039
20220628,1214,3170,3175,3170,3170,160407
20220628,1215,3170,3175,3170,3170,18780
20220628,1216,3170,3175,3170,3175,49340
20220628,1217,3170,3175,3170,3175,1629
20220628,1218,3175,3180,3170,3180,687889
20220628,1219,3175,3180,3175,3180,13988
20220628,1220,3175,3175,3170,3170,309826
20220628,1221,3175,3180,3175,3180,727534
20220628,1222,3180,3185,3175,3180,523113
20220628,1223,3180,3180,3175,3175,75372
20220628,1224,3175,3180,3175,3175,40199
20220628,1225,3180,3180,3175,3180,15098
20220628,1226,3175,3175,3170,3170,232494
20220628,1227,3170,3175,3170,3170,573014
20220628,1228,3170,3175,3170,3170,58175
20220628,1229,3170,3170,3165,3170,583537
20220628,1230,3170,3170,3165,3165,28242
20220628,1231,3165,3170,3165,3170,188814
20220628,1232,3170,3170,3165,3170,155183
20220628,1233,3170,3170,3165,3165,97965
20220628,1234,3170,3170,3170,3170,2201
20220628,1235,3165,3170,3165,3170,12704
20220628,1236,3165,3170,3160,3170,1051523
20220628,1237,3170,3170,3165,3170,482412
20220628,1238,3175,3175,3170,3170,202843
20220628,1239,3175,3175,3170,3170,79816
20220628,1240,3170,3170,3170,3170,197646
20220628,1241,3170,3170,3165,3165,83978
20220628,1242,3170,3170,3165,3165,690
20220628,1243,3170,3175,3165,3165,103997
20220628,1244,3165,3170,3165,3170,17858
20220628,1245,3170,3170,3165,3170,2931
20220628,1246,3170,3170,3165,3165,623758
20220628,1247,3165,3165,3160,3160,149955
20220628,1248,3160,3165,3160,3160,73665
20220628,1249,3160,3165,3160,3165,316598
20220628,1250,3165,3165,3160,3165,249126
20220628,1251,3165,3170,3160,3160,22225
20220628,1252,3160,3165,3160,3160,117680
20220628,1253,3160,3160,3155,3160,1111972
20220628,1254,3160,3165,3160,3160,99032
20220628,1255,3165,3165,3160,3165,11887
20220628,1256,3160,3165,3160,3165,33046
20220628,1257,3165,3165,3160,3160,30871
20220628,1258,3160,3165,3160,3160,369483
20220628,1259,3160,3165,3155,3160,176185
20220628,1300,3160,3165,3155,3160,481716
20220628,1301,3160,3160,3155,3155,56403
20220628,1302,3160,3160,3155,3160,173888
20220628,1303,3155,3160,3155,3160,180867
20220628,1304,3160,3165,3160,3160,557326
20220628,1305,3160,3160,3155,3155,1105705
20220628,1306,3155,3155,3150,3155,200203
20220628,1307,3150,3160,3150,3160,290324
20220628,1308,3160,3160,3155,3160,13140
20220628,1309,3160,3160,3160,3160,13938
20220628,1310,3160,3160,3160,3160,532768
20220628,1311,3160,3165,3160,3165,71842
20220628,1312,3160,3165,3160,3165,123965
20220628,1313,3165,3165,3160,3165,51011
20220628,1314,3160,3165,3155,3155,171503
20220628,1315,3160,3160,3155,3160,3570
20220628,1316,3160,3165,3155,3160,242675
20220628,1317,3160,3165,3155,3160,187945
20220628,1318,3160,3170,3160,3170,433075
20220628,1319,3165,3165,3165,3165,499484
20220628,1320,3170,3170,3165,3165,1123
20220628,1321,3170,3170,3165,3165,42052
20220628,1322,3165,3170,3165,3165,8954
20220628,1323,3165,3170,3165,3165,201052
20220628,1324,3165,3165,3160,3160,99388
20220628,1325,3165,3170,3165,3165,57055
20220628,1326,3160,3165,3160,3160,624
20220628,1327,3160,3160,3160,3160,22130
20220628,1328,3165,3165,3155,3160,425316
20220628,1329,3160,3160,3155,3160,35159
20220628,1330,3160,3160,3155,3155,9829
20220628,1331,3155,3160,3155,3155,888167
20220628,1332,3155,3160,3155,3155,291373
20220628,1333,3155,3160,3155,3155,106230
20220628,1334,3155,3155,3145,3145,1995348
20220628,1335,3150,3150,3145,3150,214745
20220628,1336,3150,3150,3135,3140,1687216
20220628,1337,3140,3145,3140,3145,403365
20220628,1338,3145,3145,3140,3140,47532
20220628,1339,3145,3145,3140,3145,323124
20220628,1340,3140,3150,3140,3145,159989
20220628,1341,3145,3145,3140,3145,667188
20220628,1342,3145,3150,3145,3150,77544
20220628,1343,3150,3150,3145,3145,188181
20220628,1344,3145,3150,3145,3150,29079
20220628,1345,3145,3150,3145,3145,6702
20220628,1346,3145,3150,3145,3145,820007
20220628,1347,3145,3150,3145,3150,79463
20220628,1348,3150,3150,3145,3150,67961
20220628,1349,3150,3150,3145,3150,480788
20220628,1350,3150,3155,3150,3150,160427
20220628,1351,3150,3155,3150,3150,205228
20220628,1352,3155,3155,3150,3155,400636
20220628,1353,3155,3160,3155,3160,39922
20220628,1354,3155,3160,3155,3155,67481
20220628,1355,3155,3160,3155,3160,66622
20220628,1356,3155,3160,3155,3155,21119
20220628,1357,3160,3160,3155,3155,703947
20220628,1358,3150,3155,3150,3150,5235
20220628,1359,3150,3155,3150,3155,101492
20220628,1400,3155,3160,3150,3155,196293
20220628,1401,3155,3155,3150,3150,569057
20220628,1402,3150,3150,3140,3145,553783
20220628,1403,3145,3150,3145,3150,134743
20220628,1404,3145,3155,3145,3145,206413
20220628,1405,3150,3150,3145,3145,31448
20220628,1406,3150,3150,3145,3150,21078
20220628,1407,3150,3155,3150,3150,242910
20220628,1408,3150,3150,3145,3150,89125
20220628,1409,3150,3155,3150,3150,260165
20220628,1410,3150,3150,3150,3150,225032
20220628,1411,3150,3150,3140,3145,586565
20220628,1412,3140,3145,3140,3140,11907
20220628,1413,3145,3145,3140,3140,41941
20220628,1414,3140,3150,3140,3150,793855
20220628,1415,3150,3155,3150,3150,642655
20220628,1416,3150,3155,3150,3150,171084
20220628,1417,3150,3150,3145,3150,260870
20220628,1418,3150,3150,3140,3145,798799
20220628,1419,3145,3145,3140,3145,7654
20220628,1420,3145,3150,3140,3150,70201
20220628,1421,3150,3150,3145,3145,86617
20220628,1422,3150,3150,3145,3145,4494
20220628,1423,3145,3150,3145,3145,201278
20220628,1424,3140,3145,3140,3145,96341
20220628,1425,3145,3150,3140,3150,208586
20220628,1426,3145,3150,3140,3140,91109
20220628,1427,3140,3145,3140,3145,242902
20220628,1428,3145,3150,3145,3145,32106
20220628,1429,3145,3150,3145,3150,849976
20220628,1430,3150,3155,3145,3145,38852
20220628,1431,3150,3155,3150,3155,1019057
20220628,1432,3150,3155,3150,3150,231206
20220628,1433,3150,3150,3145,3145,47868
20220628,1434,3145,3145,3140,3145,741331
20220628,1435,3145,3150,3140,3145,451757
20220628,1436,3145,3150,3140,3140,167674
20220628,1437,3140,3145,3140,3140,82039
20220628,1438,3140,3145,3135,3140,984041
20220628,1439,3140,3150,3140,3145,315864
20220628,1440,3145,3150,3145,3145,85041
20220628,1441,3145,3145,3140,3145,152999
20220628,1442,3145,3145,3140,3145,101020
20220628,1443,3145,3150,3145,3145,19545
20220628,1444,3145,3150,3145,3150,31648
20220628,1445,3150,3150,3145,3150,1242361
20220628,1446,3145,3150,3145,3150,90059
20220628,1447,3150,3155,3150,3150,35871
20220628,1448,3150,3155,3145,3145,412248
20220628,1449,3145,3150,3145,3145,719175
20220628,1450,3145,3150,3145,3150,27066
20220628,1451,3150,3155,3150,3150,530874
20220628,1452,3150,3155,3150,3150,217129
20220628,1453,3150,3155,3145,3150,203665
20220628,1454,3150,3150,3145,3150,403637
20220628,1455,3150,3150,3145,3145,4252
20220628,1456,3150,3150,3145,3145,107501
20220628,1457,3145,3145,3140,3140,12606
20220628,1458,3145,3145,3140,3145,20855
20220628,1459,3145,3145,3145,3145,476976
20220628,1500,3150,3150,3140,3140,375466
20220628,1501,3145,3145,3140,3145,311088
20220628,1502,3145,3145,3140,3145,214776
20220628,1503,3140,3145,3140,3145,1015439
20220628,1504,3140,3145,3140,3140,546492
20220628,1505,3140,3145,3140,3140,315375
20220628,1506,3140,3140,3130,3135,1050564
20220628,1507,3135,3135,3130,3135,163453
20220628,1508,3135,3135,3130,3130,1984314
20220628,1509,3130,3130,3125,3130,437309
20220628,1510,3130,3130,3120,3125,1403868
20220628,1511,3120,3130,3120,3130,222291
20220628,1512,3125,3125,3120,3125,483514
20220628,1513,3120,3125,3120,3125,172608
20220628,1514,3125,3125,3120,3120,197684
20220628,1515,3120,3125,3120,3120,244121
20220628,1516,3125,3130,3120,3125,2100843
20220628,1517,3130,3130,3120,3125,375135
20220628,1518,3125,3130,3120,3125,388347
20220628,1519,3130,3130,3120,3125,226117
20220628,1520,3125,3125,3120,3125,933908
20220628,1530,3115,3115,3115,3115,4555576