날짜,시간,시가,고가,저가,종가,거래량
20220412,0901,19020,19090,19020,19070,179901
20220412,0902,19065,19085,19040,19075,137502
20220412,0903,19075,19105,19065,19100,138856
20220412,0904,19110,19160,19110,19145,398364
20220412,0905,19145,19165,19115,19115,96739
20220412,0906,19120,19145,19115,19135,57086
20220412,0907,19135,19155,19130,19145,82417
20220412,0908,19145,19165,19140,19150,60134
20220412,0909,19150,19185,19140,19180,61029
20220412,0910,19185,19195,19155,19180,44843
20220412,0911,19180,19185,19140,19140,39723
20220412,0912,19140,19155,19130,19155,39396
20220412,0913,19155,19175,19155,19175,27116
20220412,0914,19175,19175,19155,19160,21651
20220412,0915,19160,19160,19135,19145,26856
20220412,0916,19145,19145,19110,19125,89631
20220412,0917,19125,19125,19085,19090,107105
20220412,0918,19085,19090,19070,19085,76269
20220412,0919,19080,19115,19075,19110,59937
20220412,0920,19110,19115,19070,19070,101155
20220412,0921,19065,19065,19015,19040,245012
20220412,0922,19045,19060,19025,19030,79061
20220412,0923,19030,19030,19005,19020,145064
20220412,0924,19025,19040,19010,19035,47457
20220412,0925,19035,19075,19030,19070,46622
20220412,0926,19070,19085,19065,19080,45384
20220412,0927,19080,19110,19080,19105,103652
20220412,0928,19105,19115,19100,19110,26609
20220412,0929,19115,19115,19090,19095,36698
20220412,0930,19100,19120,19095,19120,38134
20220412,0931,19120,19140,19115,19135,95088
20220412,0932,19130,19140,19115,19135,73701
20220412,0933,19135,19135,19100,19110,46194
20220412,0934,19110,19140,19105,19130,79319
20220412,0935,19130,19155,19130,19150,80610
20220412,0936,19155,19170,19150,19165,70481
20220412,0937,19165,19165,19140,19140,42813
20220412,0938,19140,19140,19125,19130,37544
20220412,0939,19125,19130,19110,19120,63134
20220412,0940,19120,19150,19120,19145,19055
20220412,0941,19145,19160,19145,19145,33653
20220412,0942,19150,19150,19130,19135,3539
20220412,0943,19135,19135,19105,19115,79849
20220412,0944,19110,19125,19110,19120,7947
20220412,0945,19115,19120,19100,19120,31844
20220412,0946,19120,19120,19080,19085,65031
20220412,0947,19090,19110,19085,19100,18383
20220412,0948,19095,19100,19075,19095,22333
20220412,0949,19095,19115,19080,19115,33647
20220412,0950,19110,19115,19075,19080,47439
20220412,0951,19085,19090,19070,19070,59737
20220412,0952,19070,19080,19065,19070,20523
20220412,0953,19075,19075,19040,19045,179150
20220412,0954,19045,19060,19040,19055,20389
20220412,0955,19055,19065,19050,19065,32607
20220412,0956,19055,19065,19035,19045,50701
20220412,0957,19040,19050,19020,19025,87827
20220412,0958,19020,19035,19015,19030,107951
20220412,0959,19030,19030,19005,19010,170723
20220412,1000,19010,19010,19000,19005,208540
20220412,1001,19005,19020,18990,19005,186735
20220412,1002,19000,19000,18965,18975,149728
20220412,1003,18985,19000,18975,18990,84803
20220412,1004,18995,19020,18990,19020,101665
20220412,1005,19020,19040,19020,19030,150796
20220412,1006,19025,19030,19005,19015,127164
20220412,1007,19015,19040,19015,19035,46490
20220412,1008,19035,19035,18995,19020,57680
20220412,1009,19020,19045,19015,19045,39233
20220412,1010,19040,19050,19030,19040,40437
20220412,1011,19045,19050,19030,19030,25455
20220412,1012,19030,19035,19010,19030,22893
20220412,1013,19030,19035,19015,19020,32680
20220412,1014,19020,19025,19010,19015,54317
20220412,1015,19015,19020,19005,19015,18028
20220412,1016,19010,19030,19005,19010,53661
20220412,1017,19010,19020,18995,19000,52347
20220412,1018,19005,19025,19005,19010,32106
20220412,1019,19010,19015,19005,19010,22365
20220412,1020,19010,19010,19000,19000,40597
20220412,1021,18995,19000,18985,19000,89294
20220412,1022,19005,19015,19000,19010,40333
20220412,1023,19010,19020,19010,19015,31225
20220412,1024,19020,19020,19010,19015,32667
20220412,1025,19010,19010,18990,18995,36616
20220412,1026,18990,18995,18970,18975,142953
20220412,1027,18975,18990,18970,18990,44431
20220412,1028,18990,19005,18985,19005,30029
20220412,1029,19005,19010,18990,18995,52210
20220412,1030,18995,19000,18990,18995,26900
20220412,1031,18990,19010,18985,18990,93264
20220412,1032,18990,18990,18980,18985,44728
20220412,1033,18990,18990,18960,18960,172056
20220412,1034,18960,18985,18955,18960,106747
20220412,1035,18960,18960,18945,18960,195080
20220412,1036,18955,18970,18945,18970,99404
20220412,1037,18970,18980,18970,18975,30894
20220412,1038,18975,18975,18965,18970,33914
20220412,1039,18975,18975,18960,18960,24476
20220412,1040,18960,18960,18935,18935,87141
20220412,1041,18935,18940,18915,18925,163644
20220412,1042,18920,18920,18900,18905,204556
20220412,1043,18905,18910,18895,18900,156788
20220412,1044,18895,18905,18895,18900,105837
20220412,1045,18900,18915,18895,18915,49176
20220412,1046,18910,18915,18855,18855,269646
20220412,1047,18860,18880,18855,18870,232904
20220412,1048,18875,18875,18860,18870,116718
20220412,1049,18870,18875,18860,18870,77006
20220412,1050,18870,18870,18860,18860,131137
20220412,1051,18860,18870,18845,18865,193438
20220412,1052,18865,18865,18845,18845,106982
20220412,1053,18845,18855,18810,18815,158074
20220412,1054,18820,18830,18795,18805,306492
20220412,1055,18800,18810,18795,18805,136521
20220412,1056,18805,18820,18805,18820,71555
20220412,1057,18820,18830,18810,18820,75240
20220412,1058,18820,18825,18805,18825,75401
20220412,1059,18820,18835,18820,18830,96446
20220412,1100,18835,18845,18830,18845,107589
20220412,1101,18845,18860,18840,18850,80477
20220412,1102,18855,18855,18835,18840,32104
20220412,1103,18840,18855,18835,18850,23112
20220412,1104,18850,18860,18845,18850,36214
20220412,1105,18855,18855,18845,18855,38869
20220412,1106,18855,18865,18850,18855,36814
20220412,1107,18855,18855,18845,18855,36411
20220412,1108,18850,18855,18845,18855,31508
20220412,1109,18855,18870,18855,18870,30890
20220412,1110,18865,18870,18850,18865,61597
20220412,1111,18870,18880,18855,18860,39285
20220412,1112,18855,18870,18855,18865,23384
20220412,1113,18865,18865,18855,18855,28595
20220412,1114,18855,18865,18850,18865,100273
20220412,1115,18860,18880,18860,18875,53665
20220412,1116,18875,18885,18870,18880,113939
20220412,1117,18880,18900,18880,18890,115128
20220412,1118,18890,18890,18870,18875,16337
20220412,1119,18875,18875,18860,18865,28154
20220412,1120,18870,18870,18860,18865,25051
20220412,1121,18860,18860,18845,18855,47435
20220412,1122,18860,18865,18850,18865,11614
20220412,1123,18860,18880,18860,18870,19331
20220412,1124,18870,18875,18865,18870,6063
20220412,1125,18870,18880,18870,18880,26329
20220412,1126,18880,18890,18880,18885,10459
20220412,1127,18885,18885,18880,18885,24632
20220412,1128,18885,18900,18885,18900,96645
20220412,1129,18905,18905,18895,18900,29847
20220412,1130,18900,18900,18890,18895,15012
20220412,1131,18900,18910,18900,18905,43240
20220412,1132,18910,18915,18900,18900,135703
20220412,1133,18900,18910,18895,18910,19101
20220412,1134,18910,18930,18910,18920,162596
20220412,1135,18920,18920,18905,18910,10952
20220412,1136,18905,18920,18905,18920,26823
20220412,1137,18920,18930,18920,18925,23824
20220412,1138,18920,18930,18920,18925,9136
20220412,1139,18925,18940,18925,18925,72000
20220412,1140,18930,18940,18925,18930,20371
20220412,1141,18935,18935,18925,18925,30864
20220412,1142,18925,18925,18915,18915,18076
20220412,1143,18920,18930,18915,18930,18298
20220412,1144,18935,18950,18930,18940,53505
20220412,1145,18940,18950,18930,18930,37004
20220412,1146,18930,18935,18915,18920,7568
20220412,1147,18915,18920,18910,18910,25820
20220412,1148,18910,18915,18910,18915,13557
20220412,1149,18915,18920,18910,18915,15011
20220412,1150,18910,18925,18910,18925,51574
20220412,1151,18925,18930,18920,18930,8338
20220412,1152,18930,18930,18915,18915,35622
20220412,1153,18920,18920,18910,18915,2756
20220412,1154,18925,18940,18915,18930,61238
20220412,1155,18935,18945,18935,18945,14578
20220412,1156,18945,18950,18930,18930,22329
20220412,1157,18930,18930,18920,18920,5003
20220412,1158,18920,18930,18915,18925,20607
20220412,1159,18925,18925,18915,18920,6181
20220412,1200,18920,18920,18910,18910,59917
20220412,1201,18915,18915,18905,18910,35555
20220412,1202,18905,18920,18900,18915,4086
20220412,1203,18910,18910,18900,18905,70198
20220412,1204,18900,18905,18900,18900,20603
20220412,1205,18900,18915,18900,18910,9587
20220412,1206,18915,18920,18910,18920,34571
20220412,1207,18915,18915,18895,18900,58708
20220412,1208,18895,18905,18895,18905,14060
20220412,1209,18905,18915,18905,18915,21245
20220412,1210,18910,18915,18905,18915,2977
20220412,1211,18920,18920,18905,18910,8765
20220412,1212,18910,18915,18910,18910,7318
20220412,1213,18915,18915,18905,18905,18116
20220412,1214,18905,18910,18900,18905,44528
20220412,1215,18905,18905,18900,18905,24848
20220412,1216,18910,18915,18905,18910,15079
20220412,1217,18910,18910,18885,18885,31928
20220412,1218,18885,18890,18880,18885,40880
20220412,1219,18885,18890,18870,18875,39611
20220412,1220,18875,18880,18860,18870,35651
20220412,1221,18865,18870,18860,18870,13755
20220412,1222,18870,18875,18865,18870,52162
20220412,1223,18870,18885,18870,18885,13893
20220412,1224,18885,18890,18880,18890,46464
20220412,1225,18890,18890,18875,18880,8268
20220412,1226,18880,18880,18865,18875,15261
20220412,1227,18870,18885,18870,18885,7050
20220412,1228,18885,18885,18875,18880,28948
20220412,1229,18885,18890,18870,18890,2789
20220412,1230,18890,18890,18880,18885,21309
20220412,1231,18885,18895,18875,18885,7347
20220412,1232,18890,18895,18885,18890,4667
20220412,1233,18890,18905,18890,18900,26039
20220412,1234,18900,18920,18900,18905,25681
20220412,1235,18910,18915,18900,18905,6579
20220412,1236,18910,18915,18900,18915,20821
20220412,1237,18910,18915,18895,18900,3291
20220412,1238,18895,18905,18895,18905,15633
20220412,1239,18905,18905,18895,18900,13456
20220412,1240,18895,18900,18890,18890,22071
20220412,1241,18895,18900,18890,18900,9727
20220412,1242,18895,18900,18890,18900,6744
20220412,1243,18905,18910,18895,18895,19283
20220412,1244,18895,18900,18890,18900,3103
20220412,1245,18900,18905,18895,18900,10574
20220412,1246,18905,18910,18895,18910,9845
20220412,1247,18910,18915,18905,18915,16925
20220412,1248,18910,18915,18905,18905,13793
20220412,1249,18900,18905,18895,18900,4151
20220412,1250,18900,18905,18895,18900,2775
20220412,1251,18900,18905,18895,18900,9071
20220412,1252,18895,18900,18895,18895,999
20220412,1253,18895,18900,18890,18890,10711
20220412,1254,18890,18895,18885,18890,13497
20220412,1255,18890,18900,18890,18890,4890
20220412,1256,18890,18895,18875,18880,19048
20220412,1257,18880,18880,18870,18875,10359
20220412,1258,18870,18875,18865,18870,16373
20220412,1259,18870,18875,18865,18870,24581
20220412,1300,18870,18875,18865,18870,5861
20220412,1301,18870,18875,18865,18870,38109
20220412,1302,18870,18875,18865,18875,18654
20220412,1303,18875,18880,18870,18875,50612
20220412,1304,18875,18885,18870,18880,9973
20220412,1305,18875,18880,18850,18860,59052
20220412,1306,18855,18870,18850,18865,12147
20220412,1307,18870,18880,18870,18880,16121
20220412,1308,18880,18885,18875,18880,22961
20220412,1309,18880,18885,18870,18870,27065
20220412,1310,18875,18880,18865,18865,8638
20220412,1311,18860,18875,18855,18860,19215
20220412,1312,18860,18865,18855,18860,22081
20220412,1313,18860,18860,18850,18855,64614
20220412,1314,18850,18855,18835,18840,58499
20220412,1315,18840,18850,18835,18840,18340
20220412,1316,18840,18855,18840,18845,42711
20220412,1317,18845,18850,18845,18845,10317
20220412,1318,18850,18850,18840,18845,21018
20220412,1319,18845,18855,18840,18855,16116
20220412,1320,18855,18860,18850,18860,12028
20220412,1321,18860,18860,18855,18860,8102
20220412,1322,18855,18870,18855,18870,11624
20220412,1323,18870,18870,18865,18870,7210
20220412,1324,18865,18865,18860,18865,6181
20220412,1325,18865,18865,18850,18860,6978
20220412,1326,18855,18860,18850,18850,31516
20220412,1327,18850,18850,18840,18840,30590
20220412,1328,18845,18845,18840,18840,28958
20220412,1329,18835,18840,18820,18820,221770
20220412,1330,18820,18825,18810,18815,57171
20220412,1331,18815,18830,18810,18825,42234
20220412,1332,18820,18830,18820,18830,12369
20220412,1333,18835,18835,18830,18835,9637
20220412,1334,18835,18840,18830,18835,52718
20220412,1335,18835,18845,18830,18845,27816
20220412,1336,18840,18845,18835,18845,4762
20220412,1337,18840,18840,18825,18825,78380
20220412,1338,18830,18845,18825,18845,58008
20220412,1339,18840,18850,18840,18850,36163
20220412,1340,18850,18855,18840,18840,27015
20220412,1341,18840,18850,18840,18850,16708
20220412,1342,18850,18850,18840,18850,12579
20220412,1343,18850,18850,18840,18845,3968
20220412,1344,18845,18855,18840,18840,53772
20220412,1345,18840,18840,18830,18835,53533
20220412,1346,18835,18845,18835,18840,5517
20220412,1347,18840,18840,18835,18840,25927
20220412,1348,18840,18840,18830,18835,25419
20220412,1349,18835,18835,18830,18830,19958
20220412,1350,18830,18830,18825,18830,4997
20220412,1351,18830,18830,18820,18830,33645
20220412,1352,18830,18840,18830,18840,20888
20220412,1353,18840,18845,18835,18845,12706
20220412,1354,18850,18860,18845,18860,42955
20220412,1355,18855,18855,18845,18845,40296
20220412,1356,18845,18845,18815,18825,60090
20220412,1357,18830,18830,18800,18800,354205
20220412,1358,18800,18815,18790,18805,77383
20220412,1359,18805,18825,18805,18820,70873
20220412,1400,18825,18830,18820,18830,11942
20220412,1401,18830,18840,18815,18820,65494
20220412,1402,18820,18820,18810,18810,45870
20220412,1403,18815,18820,18810,18815,48272
20220412,1404,18815,18820,18805,18820,42979
20220412,1405,18825,18825,18810,18810,14575
20220412,1406,18810,18830,18805,18830,44773
20220412,1407,18830,18835,18825,18835,24428
20220412,1408,18835,18840,18825,18840,21135
20220412,1409,18840,18840,18830,18835,22696
20220412,1410,18835,18855,18835,18855,63755
20220412,1411,18850,18870,18845,18860,144062
20220412,1412,18865,18885,18860,18875,140084
20220412,1413,18875,18895,18870,18890,90945
20220412,1414,18890,18890,18880,18890,41165
20220412,1415,18890,18905,18885,18905,125830
20220412,1416,18900,18915,18900,18915,76970
20220412,1417,18920,18920,18910,18915,9625
20220412,1418,18915,18925,18910,18925,60214
20220412,1419,18925,18935,18920,18925,47796
20220412,1420,18925,18950,18925,18945,120343
20220412,1421,18945,18950,18925,18930,32353
20220412,1422,18930,18940,18925,18930,17084
20220412,1423,18935,18935,18920,18925,13495
20220412,1424,18920,18930,18915,18930,21074
20220412,1425,18925,18940,18925,18935,36912
20220412,1426,18935,18935,18925,18930,19603
20220412,1427,18930,18930,18915,18925,15956
20220412,1428,18920,18925,18915,18925,60122
20220412,1429,18925,18925,18905,18905,27979
20220412,1430,18905,18910,18895,18905,33526
20220412,1431,18905,18915,18900,18905,16086
20220412,1432,18905,18920,18905,18915,31028
20220412,1433,18910,18935,18910,18930,42727
20220412,1434,18930,18935,18915,18930,13203
20220412,1435,18925,18925,18915,18920,2871
20220412,1436,18920,18935,18920,18925,14027
20220412,1437,18930,18935,18920,18920,6077
20220412,1438,18925,18935,18920,18935,15902
20220412,1439,18935,18940,18920,18925,27640
20220412,1440,18925,18955,18925,18955,80674
20220412,1441,18950,18960,18940,18960,118751
20220412,1442,18960,18970,18955,18960,91839
20220412,1443,18955,18965,18955,18955,43837
20220412,1444,18955,18965,18955,18965,26359
20220412,1445,18965,18980,18965,18970,67700
20220412,1446,18975,18975,18960,18965,38912
20220412,1447,18965,18970,18960,18965,5899
20220412,1448,18960,18975,18960,18965,14912
20220412,1449,18965,18975,18965,18975,19733
20220412,1450,18975,18980,18970,18975,32101
20220412,1451,18975,18990,18965,18985,76540
20220412,1452,18990,18990,18980,18980,56874
20220412,1453,18980,18990,18980,18985,39208
20220412,1454,18985,18995,18980,18990,38132
20220412,1455,18990,18995,18985,18985,38713
20220412,1456,18985,18985,18970,18975,29620
20220412,1457,18975,18975,18960,18965,16332
20220412,1458,18965,18970,18955,18960,35721
20220412,1459,18965,18965,18950,18955,9989
20220412,1500,18955,18960,18945,18950,28403
20220412,1501,18950,18960,18935,18955,59889
20220412,1502,18955,18960,18930,18935,22951
20220412,1503,18925,18930,18890,18900,81125
20220412,1504,18900,18910,18890,18905,34149
20220412,1505,18905,18915,18895,18915,23453
20220412,1506,18915,18925,18905,18920,62413
20220412,1507,18920,18925,18915,18920,3693
20220412,1508,18925,18930,18920,18925,13152
20220412,1509,18925,18940,18920,18935,25476
20220412,1510,18940,18950,18935,18950,32193
20220412,1511,18950,18950,18940,18940,14692
20220412,1512,18945,18950,18935,18945,7937
20220412,1513,18945,18945,18935,18945,4344
20220412,1514,18940,18945,18935,18940,15894
20220412,1515,18935,18945,18935,18945,12972
20220412,1516,18940,18950,18930,18945,20063
20220412,1517,18945,18950,18930,18935,17161
20220412,1518,18935,18935,18925,18935,28897
20220412,1519,18925,18935,18925,18930,12347
20220412,1520,18935,18940,18930,18940,55693
20220412,1530,18935,18935,18935,18935,283411