날짜,시간,시가,고가,저가,종가,거래량
20220622,0901,15285,15300,15160,15175,1119266
20220622,0902,15170,15170,15105,15115,649123
20220622,0903,15125,15130,15085,15105,332799
20220622,0904,15105,15105,15070,15095,372648
20220622,0905,15100,15110,15055,15105,331103
20220622,0906,15100,15125,15085,15110,384977
20220622,0907,15110,15120,15065,15085,327389
20220622,0908,15090,15095,15045,15045,258177
20220622,0909,15050,15065,15040,15045,208524
20220622,0910,15040,15045,15015,15030,227685
20220622,0911,15025,15060,15020,15050,258389
20220622,0912,15050,15050,15010,15015,208021
20220622,0913,15015,15015,14950,14965,403625
20220622,0914,14970,14990,14955,14980,218403
20220622,0915,14975,14980,14955,14965,176921
20220622,0916,14970,15020,14940,15000,411867
20220622,0917,15000,15020,14990,15020,155023
20220622,0918,15015,15040,15015,15040,164210
20220622,0919,15040,15050,15015,15035,219630
20220622,0920,15035,15050,15015,15030,219349
20220622,0921,15030,15055,15015,15055,153748
20220622,0922,15050,15070,15035,15040,172790
20220622,0923,15045,15050,15005,15005,173916
20220622,0924,15000,15020,14990,15015,122526
20220622,0925,15015,15015,14950,14955,255859
20220622,0926,14955,14995,14950,14995,126269
20220622,0927,14990,15010,14975,15005,115153
20220622,0928,15005,15015,14995,15015,54825
20220622,0929,15015,15035,15015,15015,95716
20220622,0930,15020,15020,14975,14985,102937
20220622,0931,14985,15000,14975,14990,46275
20220622,0932,14985,14990,14950,14960,146172
20220622,0933,14955,14960,14925,14935,275494
20220622,0934,14935,14935,14885,14885,375986
20220622,0935,14885,14890,14855,14865,330641
20220622,0936,14860,14910,14860,14905,120773
20220622,0937,14905,14925,14885,14920,161532
20220622,0938,14920,14925,14865,14870,81746
20220622,0939,14865,14915,14860,14900,147665
20220622,0940,14900,14905,14885,14890,69826
20220622,0941,14885,14905,14865,14870,108735
20220622,0942,14875,14880,14850,14880,240575
20220622,0943,14880,14890,14850,14860,188546
20220622,0944,14860,14860,14815,14825,435806
20220622,0945,14825,14840,14810,14830,196472
20220622,0946,14830,14840,14815,14825,102588
20220622,0947,14825,14825,14780,14790,284671
20220622,0948,14795,14820,14790,14820,262464
20220622,0949,14815,14835,14815,14835,116477
20220622,0950,14835,14840,14825,14825,66111
20220622,0951,14825,14855,14825,14835,101285
20220622,0952,14845,14845,14820,14825,128906
20220622,0953,14825,14825,14800,14810,75486
20220622,0954,14810,14815,14790,14805,124650
20220622,0955,14800,14825,14800,14820,48777
20220622,0956,14820,14835,14820,14830,56215
20220622,0957,14830,14845,14825,14845,62279
20220622,0958,14840,14855,14840,14845,151748
20220622,0959,14845,14860,14835,14850,72730
20220622,1000,14850,14865,14825,14850,154368
20220622,1001,14855,14860,14825,14825,106684
20220622,1002,14825,14825,14810,14820,103594
20220622,1003,14820,14825,14785,14795,272443
20220622,1004,14790,14800,14780,14795,104750
20220622,1005,14795,14795,14770,14780,150800
20220622,1006,14780,14810,14775,14795,119894
20220622,1007,14795,14820,14790,14815,109692
20220622,1008,14815,14835,14810,14825,260440
20220622,1009,14820,14825,14795,14810,154748
20220622,1010,14805,14810,14785,14800,72359
20220622,1011,14800,14810,14790,14790,95596
20220622,1012,14790,14795,14765,14770,246205
20220622,1013,14770,14795,14760,14795,124921
20220622,1014,14800,14800,14765,14780,123539
20220622,1015,14780,14790,14775,14780,55442
20220622,1016,14780,14780,14760,14780,124504
20220622,1017,14780,14790,14775,14790,68466
20220622,1018,14790,14815,14790,14810,105641
20220622,1019,14805,14810,14795,14805,190674
20220622,1020,14805,14810,14795,14810,72482
20220622,1021,14815,14830,14810,14830,83152
20220622,1022,14830,14835,14820,14830,155445
20220622,1023,14830,14835,14815,14820,85042
20220622,1024,14825,14845,14815,14835,138507
20220622,1025,14835,14835,14805,14810,123373
20220622,1026,14810,14820,14800,14805,77847
20220622,1027,14810,14810,14800,14800,38420
20220622,1028,14805,14820,14800,14820,72728
20220622,1029,14825,14830,14800,14805,55527
20220622,1030,14805,14805,14780,14785,195151
20220622,1031,14785,14820,14775,14815,92803
20220622,1032,14815,14835,14800,14825,79907
20220622,1033,14825,14840,14815,14830,138313
20220622,1034,14830,14835,14800,14805,58896
20220622,1035,14805,14805,14780,14790,90316
20220622,1036,14790,14795,14770,14775,80576
20220622,1037,14775,14785,14770,14775,62179
20220622,1038,14775,14780,14750,14760,222971
20220622,1039,14755,14760,14720,14730,351510
20220622,1040,14730,14735,14720,14725,193146
20220622,1041,14725,14725,14705,14715,127195
20220622,1042,14715,14715,14675,14680,427711
20220622,1043,14675,14680,14660,14665,303303
20220622,1044,14665,14665,14640,14655,182834
20220622,1045,14650,14650,14620,14630,389524
20220622,1046,14625,14630,14605,14615,193113
20220622,1047,14610,14630,14605,14630,146033
20220622,1048,14625,14625,14595,14600,283937
20220622,1049,14600,14625,14600,14615,139021
20220622,1050,14615,14655,14605,14645,131749
20220622,1051,14645,14645,14625,14635,130678
20220622,1052,14630,14635,14605,14605,93598
20220622,1053,14605,14620,14595,14595,269177
20220622,1054,14595,14605,14585,14600,200099
20220622,1055,14600,14615,14585,14615,192623
20220622,1056,14610,14610,14585,14585,128467
20220622,1057,14585,14595,14580,14595,150951
20220622,1058,14590,14620,14590,14615,111566
20220622,1059,14615,14615,14590,14615,156172
20220622,1100,14615,14625,14610,14620,80114
20220622,1101,14620,14640,14615,14635,131152
20220622,1102,14635,14650,14625,14645,122848
20220622,1103,14645,14665,14640,14655,231679
20220622,1104,14655,14665,14635,14645,96726
20220622,1105,14645,14660,14635,14655,155011
20220622,1106,14660,14675,14650,14670,152829
20220622,1107,14675,14680,14660,14665,152002
20220622,1108,14660,14665,14640,14655,77440
20220622,1109,14655,14655,14630,14635,30774
20220622,1110,14635,14650,14630,14645,29202
20220622,1111,14650,14670,14640,14665,28937
20220622,1112,14665,14680,14665,14680,112213
20220622,1113,14680,14680,14660,14670,86377
20220622,1114,14670,14675,14655,14660,73524
20220622,1115,14665,14665,14645,14650,34688
20220622,1116,14650,14650,14630,14640,33188
20220622,1117,14635,14650,14635,14645,50999
20220622,1118,14645,14645,14620,14620,77206
20220622,1119,14620,14625,14605,14605,48357
20220622,1120,14605,14610,14590,14595,154637
20220622,1121,14595,14605,14590,14600,56008
20220622,1122,14595,14595,14575,14590,161681
20220622,1123,14590,14595,14580,14595,171145
20220622,1124,14595,14605,14575,14580,114297
20220622,1125,14580,14585,14555,14585,224704
20220622,1126,14585,14605,14585,14600,121023
20220622,1127,14600,14610,14595,14605,44824
20220622,1128,14605,14615,14600,14605,78996
20220622,1129,14605,14615,14605,14605,18596
20220622,1130,14605,14615,14600,14610,22219
20220622,1131,14610,14625,14595,14625,85288
20220622,1132,14625,14630,14620,14625,33533
20220622,1133,14625,14625,14610,14615,51441
20220622,1134,14615,14620,14600,14605,79536
20220622,1135,14600,14605,14585,14585,47143
20220622,1136,14585,14615,14580,14600,70739
20220622,1137,14600,14600,14575,14585,46852
20220622,1138,14580,14595,14570,14570,49561
20220622,1139,14570,14575,14560,14570,66429
20220622,1140,14565,14580,14555,14565,122593
20220622,1141,14560,14580,14560,14570,43844
20220622,1142,14570,14570,14560,14560,31140
20220622,1143,14565,14570,14540,14560,153346
20220622,1144,14555,14560,14525,14530,137825
20220622,1145,14535,14565,14530,14555,199950
20220622,1146,14555,14555,14525,14525,188285
20220622,1147,14530,14545,14530,14540,102906
20220622,1148,14540,14540,14525,14535,52204
20220622,1149,14535,14550,14530,14545,72051
20220622,1150,14545,14550,14525,14525,87809
20220622,1151,14525,14540,14520,14535,64541
20220622,1152,14540,14540,14515,14515,143974
20220622,1153,14515,14525,14500,14505,295518
20220622,1154,14505,14520,14495,14520,142530
20220622,1155,14520,14535,14520,14530,131887
20220622,1156,14525,14530,14520,14525,27279
20220622,1157,14525,14525,14510,14515,33330
20220622,1158,14520,14530,14515,14525,21839
20220622,1159,14520,14525,14500,14520,143363
20220622,1200,14520,14530,14520,14520,140851
20220622,1201,14525,14530,14515,14530,62995
20220622,1202,14525,14545,14525,14545,148671
20220622,1203,14540,14555,14540,14550,103375
20220622,1204,14550,14550,14535,14540,25746
20220622,1205,14540,14540,14530,14535,32074
20220622,1206,14535,14555,14535,14555,76073
20220622,1207,14555,14555,14540,14550,37972
20220622,1208,14555,14560,14545,14555,19205
20220622,1209,14555,14555,14540,14545,113659
20220622,1210,14545,14550,14535,14535,79352
20220622,1211,14540,14550,14535,14540,28046
20220622,1212,14540,14545,14520,14525,68362
20220622,1213,14520,14530,14515,14520,65181
20220622,1214,14520,14525,14515,14520,49155
20220622,1215,14515,14535,14505,14530,102347
20220622,1216,14535,14555,14535,14545,112569
20220622,1217,14550,14550,14530,14530,38191
20220622,1218,14530,14540,14520,14535,17016
20220622,1219,14540,14565,14540,14560,62034
20220622,1220,14560,14570,14545,14550,41904
20220622,1221,14550,14570,14545,14565,24827
20220622,1222,14565,14570,14560,14565,46631
20220622,1223,14565,14580,14560,14575,117201
20220622,1224,14575,14580,14560,14575,50856
20220622,1225,14570,14580,14570,14580,62705
20220622,1226,14580,14590,14580,14590,68677
20220622,1227,14590,14600,14585,14595,111823
20220622,1228,14595,14600,14580,14580,37677
20220622,1229,14580,14590,14575,14590,82644
20220622,1230,14595,14595,14575,14580,130826
20220622,1231,14575,14575,14560,14560,93404
20220622,1232,14560,14570,14545,14550,125996
20220622,1233,14550,14555,14535,14545,107462
20220622,1234,14550,14560,14545,14555,23800
20220622,1235,14555,14565,14550,14550,36816
20220622,1236,14550,14555,14545,14550,13146
20220622,1237,14550,14550,14510,14510,154796
20220622,1238,14510,14515,14495,14495,178175
20220622,1239,14495,14510,14490,14500,111022
20220622,1240,14500,14520,14500,14510,39910
20220622,1241,14515,14520,14510,14510,37716
20220622,1242,14510,14520,14505,14520,28900
20220622,1243,14520,14530,14515,14525,28066
20220622,1244,14525,14540,14525,14535,66727
20220622,1245,14535,14545,14530,14535,19290
20220622,1246,14540,14555,14535,14550,55809
20220622,1247,14550,14570,14550,14570,59404
20220622,1248,14565,14570,14560,14565,26285
20220622,1249,14565,14585,14560,14570,55943
20220622,1250,14570,14585,14570,14580,28835
20220622,1251,14575,14585,14570,14580,52280
20220622,1252,14580,14605,14575,14595,190722
20220622,1253,14595,14605,14580,14585,72122
20220622,1254,14585,14605,14585,14600,50086
20220622,1255,14600,14610,14595,14605,97071
20220622,1256,14605,14625,14605,14620,100178
20220622,1257,14625,14625,14585,14595,109481
20220622,1258,14595,14600,14595,14595,56089
20220622,1259,14595,14615,14590,14610,111983
20220622,1300,14615,14635,14615,14635,77692
20220622,1301,14630,14635,14615,14615,86739
20220622,1302,14615,14625,14600,14605,64369
20220622,1303,14605,14615,14595,14600,41870
20220622,1304,14595,14600,14585,14585,82214
20220622,1305,14590,14590,14580,14590,23883
20220622,1306,14595,14600,14590,14595,36816
20220622,1307,14595,14600,14585,14600,32926
20220622,1308,14605,14615,14595,14600,34589
20220622,1309,14595,14605,14585,14590,30069
20220622,1310,14590,14590,14580,14585,48127
20220622,1311,14590,14590,14575,14575,30126
20220622,1312,14575,14580,14565,14570,47341
20220622,1313,14570,14570,14550,14560,53399
20220622,1314,14560,14575,14550,14575,123978
20220622,1315,14575,14595,14575,14595,84208
20220622,1316,14595,14595,14585,14595,56281
20220622,1317,14595,14600,14580,14580,19595
20220622,1318,14590,14590,14580,14585,11895
20220622,1319,14580,14600,14580,14600,29594
20220622,1320,14600,14605,14590,14595,144188
20220622,1321,14595,14600,14575,14580,25197
20220622,1322,14580,14595,14580,14590,11823
20220622,1323,14590,14610,14585,14605,45328
20220622,1324,14610,14615,14605,14605,35111
20220622,1325,14605,14610,14600,14600,40528
20220622,1326,14600,14615,14595,14600,50094
20220622,1327,14605,14615,14600,14605,41097
20220622,1328,14605,14615,14595,14615,51815
20220622,1329,14615,14615,14600,14605,107327
20220622,1330,14610,14610,14595,14600,21798
20220622,1331,14600,14620,14600,14615,26040
20220622,1332,14615,14650,14615,14640,263020
20220622,1333,14640,14640,14630,14640,122339
20220622,1334,14640,14665,14640,14655,113680
20220622,1335,14650,14675,14645,14665,181489
20220622,1336,14670,14670,14650,14655,98930
20220622,1337,14655,14655,14630,14640,109040
20220622,1338,14640,14660,14640,14645,31914
20220622,1339,14645,14645,14635,14635,27182
20220622,1340,14635,14640,14630,14635,32403
20220622,1341,14640,14645,14625,14635,57878
20220622,1342,14630,14640,14630,14635,28563
20220622,1343,14635,14635,14620,14625,71999
20220622,1344,14625,14645,14625,14625,26998
20220622,1345,14625,14645,14625,14635,23885
20220622,1346,14640,14640,14620,14625,67672
20220622,1347,14625,14635,14620,14635,23914
20220622,1348,14630,14640,14630,14640,21478
20220622,1349,14640,14660,14640,14655,68668
20220622,1350,14655,14660,14635,14640,43524
20220622,1351,14640,14660,14635,14640,79010
20220622,1352,14645,14650,14625,14625,39569
20220622,1353,14625,14625,14600,14600,151310
20220622,1354,14600,14610,14595,14600,125225
20220622,1355,14600,14600,14575,14585,109396
20220622,1356,14585,14595,14580,14585,26692
20220622,1357,14590,14600,14575,14585,85406
20220622,1358,14585,14595,14560,14570,116723
20220622,1359,14570,14580,14560,14580,66347
20220622,1400,14580,14580,14570,14575,23096
20220622,1401,14570,14575,14555,14560,85310
20220622,1402,14555,14570,14555,14565,48699
20220622,1403,14565,14575,14555,14575,35147
20220622,1404,14575,14590,14575,14585,63218
20220622,1405,14585,14610,14585,14600,136732
20220622,1406,14595,14610,14595,14605,94653
20220622,1407,14600,14615,14600,14610,70029
20220622,1408,14610,14610,14595,14600,48199
20220622,1409,14600,14600,14590,14590,80873
20220622,1410,14590,14610,14585,14610,54827
20220622,1411,14610,14615,14600,14600,66472
20220622,1412,14600,14605,14590,14600,40406
20220622,1413,14600,14605,14585,14585,30145
20220622,1414,14590,14595,14565,14570,54920
20220622,1415,14570,14575,14550,14555,72423
20220622,1416,14555,14575,14555,14560,34865
20220622,1417,14565,14570,14555,14570,21158
20220622,1418,14570,14575,14555,14565,26113
20220622,1419,14560,14565,14525,14530,215831
20220622,1420,14525,14540,14525,14530,113020
20220622,1421,14530,14530,14500,14505,268066
20220622,1422,14500,14505,14480,14490,266280
20220622,1423,14495,14505,14485,14495,208247
20220622,1424,14495,14520,14495,14510,85579
20220622,1425,14515,14540,14510,14525,243057
20220622,1426,14530,14530,14515,14520,48517
20220622,1427,14520,14535,14515,14525,81276
20220622,1428,14530,14530,14515,14525,16248
20220622,1429,14525,14545,14525,14535,28537
20220622,1430,14540,14545,14520,14530,46573
20220622,1431,14520,14525,14510,14520,40297
20220622,1432,14520,14530,14510,14515,41279
20220622,1433,14515,14520,14505,14510,65773
20220622,1434,14510,14510,14480,14480,131415
20220622,1435,14480,14490,14470,14470,158796
20220622,1436,14475,14485,14460,14475,162744
20220622,1437,14475,14495,14475,14480,116447
20220622,1438,14480,14480,14440,14445,280833
20220622,1439,14450,14470,14450,14465,115576
20220622,1440,14465,14470,14455,14465,128438
20220622,1441,14465,14480,14455,14475,85233
20220622,1442,14480,14480,14455,14480,38014
20220622,1443,14480,14495,14480,14485,96141
20220622,1444,14485,14485,14470,14470,34536
20220622,1445,14470,14480,14465,14470,50964
20220622,1446,14475,14485,14475,14480,47581
20220622,1447,14485,14490,14470,14475,60123
20220622,1448,14470,14485,14470,14480,87996
20220622,1449,14475,14490,14475,14490,46916
20220622,1450,14495,14495,14480,14490,66651
20220622,1451,14495,14520,14495,14510,119351
20220622,1452,14510,14510,14480,14485,55504
20220622,1453,14485,14485,14470,14470,60499
20220622,1454,14470,14475,14455,14455,84310
20220622,1455,14455,14470,14455,14460,111447
20220622,1456,14460,14460,14430,14435,302292
20220622,1457,14430,14435,14415,14425,180043
20220622,1458,14425,14445,14420,14440,118192
20220622,1459,14440,14450,14435,14435,54298
20220622,1500,14435,14440,14420,14420,55520
20220622,1501,14425,14450,14420,14440,111978
20220622,1502,14445,14445,14425,14425,56664
20220622,1503,14430,14465,14430,14460,206329
20220622,1504,14455,14465,14440,14450,43284
20220622,1505,14445,14450,14435,14450,73723
20220622,1506,14445,14465,14445,14460,151280
20220622,1507,14460,14480,14460,14465,99074
20220622,1508,14465,14480,14460,14475,181638
20220622,1509,14475,14475,14460,14465,53470
20220622,1510,14465,14475,14450,14450,62953
20220622,1511,14450,14460,14440,14455,68949
20220622,1512,14450,14470,14450,14460,44663
20220622,1513,14460,14465,14450,14450,35487
20220622,1514,14455,14465,14450,14455,36999
20220622,1515,14455,14455,14420,14425,168990
20220622,1516,14425,14440,14425,14435,92577
20220622,1517,14430,14435,14420,14425,82496
20220622,1518,14425,14430,14415,14420,213087
20220622,1519,14420,14425,14405,14410,150787
20220622,1520,14410,14415,14390,14400,335258
20220622,1530,14320,14320,14320,14320,962581