날짜,시간,시가,고가,저가,종가,거래량
20220509,0901,18275,18305,18245,18305,394096
20220509,0902,18305,18330,18295,18315,194529
20220509,0903,18315,18355,18300,18335,136756
20220509,0904,18335,18350,18315,18345,155394
20220509,0905,18350,18385,18350,18385,192032
20220509,0906,18385,18405,18380,18400,141619
20220509,0907,18400,18455,18400,18450,343719
20220509,0908,18450,18455,18425,18435,53088
20220509,0909,18430,18440,18405,18420,32171
20220509,0910,18420,18435,18410,18425,60566
20220509,0911,18435,18440,18415,18430,24071
20220509,0912,18435,18470,18435,18465,102679
20220509,0913,18465,18480,18445,18450,92029
20220509,0914,18445,18445,18430,18435,31943
20220509,0915,18440,18450,18415,18430,41856
20220509,0916,18435,18435,18390,18400,82914
20220509,0917,18390,18405,18390,18400,24298
20220509,0918,18405,18445,18405,18440,53418
20220509,0919,18445,18455,18415,18420,58497
20220509,0920,18420,18420,18395,18405,46188
20220509,0921,18405,18425,18390,18390,53242
20220509,0922,18395,18410,18375,18400,59812
20220509,0923,18400,18400,18370,18390,75384
20220509,0924,18385,18385,18360,18370,107657
20220509,0925,18370,18385,18355,18365,67953
20220509,0926,18360,18365,18345,18355,58102
20220509,0927,18355,18380,18350,18375,25360
20220509,0928,18380,18410,18380,18400,69092
20220509,0929,18405,18405,18375,18375,48221
20220509,0930,18375,18375,18350,18355,50951
20220509,0931,18350,18355,18325,18335,136282
20220509,0932,18335,18345,18315,18330,380162
20220509,0933,18325,18330,18295,18305,239335
20220509,0934,18305,18335,18295,18315,72361
20220509,0935,18315,18315,18295,18300,113054
20220509,0936,18295,18300,18260,18265,231608
20220509,0937,18265,18280,18260,18270,112519
20220509,0938,18280,18280,18255,18265,73941
20220509,0939,18265,18265,18240,18255,138465
20220509,0940,18260,18280,18260,18280,65886
20220509,0941,18280,18300,18265,18265,65338
20220509,0942,18265,18275,18260,18270,21900
20220509,0943,18275,18290,18275,18285,29367
20220509,0944,18285,18310,18260,18310,87817
20220509,0945,18310,18315,18285,18290,49914
20220509,0946,18285,18300,18260,18265,94118
20220509,0947,18265,18285,18230,18250,320592
20220509,0948,18250,18255,18240,18240,79328
20220509,0949,18240,18245,18220,18225,370856
20220509,0950,18230,18240,18225,18230,77221
20220509,0951,18230,18240,18220,18225,93629
20220509,0952,18230,18255,18220,18230,28151
20220509,0953,18225,18240,18215,18220,108150
20220509,0954,18220,18230,18210,18220,185584
20220509,0955,18220,18220,18205,18205,81489
20220509,0956,18210,18230,18195,18230,165121
20220509,0957,18230,18235,18215,18230,42127
20220509,0958,18230,18245,18230,18235,29848
20220509,0959,18230,18230,18205,18215,39668
20220509,1000,18215,18235,18205,18205,314538
20220509,1001,18210,18225,18200,18200,28974
20220509,1002,18205,18210,18190,18200,100091
20220509,1003,18195,18195,18165,18165,152207
20220509,1004,18175,18175,18155,18165,241295
20220509,1005,18165,18165,18140,18155,141612
20220509,1006,18155,18185,18140,18185,106907
20220509,1007,18185,18185,18165,18175,200800
20220509,1008,18175,18180,18160,18165,14577
20220509,1009,18165,18185,18160,18165,28095
20220509,1010,18160,18160,18145,18145,72876
20220509,1011,18150,18160,18140,18160,85548
20220509,1012,18155,18170,18145,18150,66131
20220509,1013,18150,18155,18135,18145,62713
20220509,1014,18145,18150,18125,18130,88680
20220509,1015,18130,18145,18120,18145,44829
20220509,1016,18145,18175,18140,18175,126583
20220509,1017,18175,18175,18155,18155,55851
20220509,1018,18155,18165,18155,18165,25252
20220509,1019,18160,18185,18160,18180,112057
20220509,1020,18180,18185,18170,18170,33656
20220509,1021,18165,18175,18160,18170,50523
20220509,1022,18165,18170,18155,18155,41573
20220509,1023,18160,18170,18150,18150,21525
20220509,1024,18160,18165,18155,18160,10363
20220509,1025,18160,18165,18150,18160,36268
20220509,1026,18160,18175,18155,18170,16101
20220509,1027,18170,18170,18155,18160,35900
20220509,1028,18160,18160,18145,18150,69052
20220509,1029,18150,18150,18130,18135,47445
20220509,1030,18135,18150,18130,18145,22369
20220509,1031,18145,18145,18125,18135,116231
20220509,1032,18135,18135,18125,18130,149022
20220509,1033,18130,18145,18125,18145,29055
20220509,1034,18140,18155,18140,18150,39324
20220509,1035,18150,18175,18145,18170,93919
20220509,1036,18170,18170,18160,18160,76524
20220509,1037,18160,18170,18150,18160,39997
20220509,1038,18165,18170,18140,18145,40949
20220509,1039,18145,18150,18135,18150,32017
20220509,1040,18150,18150,18130,18145,13407
20220509,1041,18145,18175,18145,18165,96001
20220509,1042,18165,18185,18165,18180,77996
20220509,1043,18180,18195,18170,18175,59499
20220509,1044,18175,18190,18175,18185,23740
20220509,1045,18185,18200,18185,18195,41171
20220509,1046,18195,18210,18195,18205,91961
20220509,1047,18210,18210,18200,18205,65513
20220509,1048,18205,18205,18185,18185,48403
20220509,1049,18190,18215,18190,18210,55558
20220509,1050,18210,18220,18205,18215,50541
20220509,1051,18210,18225,18205,18215,45168
20220509,1052,18220,18245,18220,18230,208455
20220509,1053,18235,18240,18215,18230,26476
20220509,1054,18230,18230,18210,18215,34565
20220509,1055,18215,18235,18215,18235,20361
20220509,1056,18230,18240,18225,18235,59917
20220509,1057,18235,18245,18230,18240,37035
20220509,1058,18235,18235,18215,18230,18774
20220509,1059,18235,18255,18235,18240,140064
20220509,1100,18245,18245,18230,18230,19919
20220509,1101,18235,18240,18225,18230,9767
20220509,1102,18235,18235,18205,18215,35735
20220509,1103,18215,18215,18200,18210,50144
20220509,1104,18205,18220,18200,18200,30730
20220509,1105,18195,18205,18190,18190,35697
20220509,1106,18190,18210,18185,18200,26154
20220509,1107,18205,18220,18205,18210,19405
20220509,1108,18215,18220,18210,18220,38161
20220509,1109,18220,18220,18205,18215,4898
20220509,1110,18210,18215,18195,18200,13936
20220509,1111,18195,18200,18190,18195,13249
20220509,1112,18195,18195,18185,18185,25998
20220509,1113,18185,18195,18180,18185,28438
20220509,1114,18190,18195,18180,18180,56826
20220509,1115,18180,18185,18170,18180,52020
20220509,1116,18185,18190,18185,18185,4889
20220509,1117,18190,18200,18190,18195,8374
20220509,1118,18190,18205,18190,18205,12529
20220509,1119,18205,18220,18205,18215,25883
20220509,1120,18220,18235,18220,18235,70076
20220509,1121,18235,18235,18215,18220,43377
20220509,1122,18220,18225,18220,18220,6065
20220509,1123,18220,18220,18205,18215,12540
20220509,1124,18215,18235,18215,18235,27352
20220509,1125,18235,18240,18230,18240,22859
20220509,1126,18240,18245,18235,18235,56530
20220509,1127,18240,18245,18240,18245,47836
20220509,1128,18245,18245,18230,18235,29942
20220509,1129,18235,18235,18220,18220,52284
20220509,1130,18220,18235,18210,18230,19420
20220509,1131,18230,18235,18210,18210,31856
20220509,1132,18215,18225,18210,18225,1136
20220509,1133,18220,18225,18215,18225,10843
20220509,1134,18225,18235,18225,18230,7267
20220509,1135,18230,18235,18225,18225,30992
20220509,1136,18225,18225,18215,18215,15298
20220509,1137,18220,18220,18210,18215,26016
20220509,1138,18210,18215,18205,18210,15485
20220509,1139,18210,18210,18195,18200,18545
20220509,1140,18200,18210,18200,18205,3234
20220509,1141,18205,18205,18190,18200,17796
20220509,1142,18195,18200,18195,18200,9008
20220509,1143,18205,18210,18200,18205,4031
20220509,1144,18200,18210,18195,18205,6488
20220509,1145,18210,18215,18205,18205,685
20220509,1146,18205,18215,18205,18210,7323
20220509,1147,18210,18220,18210,18210,6854
20220509,1148,18210,18210,18200,18200,1733
20220509,1149,18205,18205,18195,18195,11250
20220509,1150,18195,18200,18185,18190,29268
20220509,1151,18185,18195,18185,18195,1796
20220509,1152,18200,18205,18190,18205,11765
20220509,1153,18205,18215,18200,18200,14709
20220509,1154,18205,18205,18195,18200,2686
20220509,1155,18200,18210,18195,18205,6868
20220509,1156,18205,18215,18205,18210,39351
20220509,1157,18205,18235,18205,18230,27938
20220509,1158,18225,18235,18225,18230,5432
20220509,1159,18225,18230,18220,18220,17892
20220509,1200,18220,18225,18210,18215,10705
20220509,1201,18215,18225,18210,18225,6221
20220509,1202,18220,18220,18210,18210,5845
20220509,1203,18215,18215,18195,18195,29776
20220509,1204,18200,18205,18190,18190,33655
20220509,1205,18195,18210,18195,18210,29491
20220509,1206,18210,18235,18210,18235,52720
20220509,1207,18235,18260,18235,18240,114798
20220509,1208,18245,18245,18220,18225,37569
20220509,1209,18225,18225,18210,18220,23253
20220509,1210,18220,18225,18220,18225,12406
20220509,1211,18225,18225,18210,18220,16052
20220509,1212,18225,18235,18220,18225,11975
20220509,1213,18230,18240,18220,18220,35265
20220509,1214,18220,18220,18205,18210,36340
20220509,1215,18210,18210,18195,18205,90656
20220509,1216,18210,18210,18205,18210,6697
20220509,1217,18205,18205,18200,18200,15574
20220509,1218,18205,18210,18200,18210,14219
20220509,1219,18205,18210,18195,18210,10276
20220509,1220,18215,18215,18200,18200,13625
20220509,1221,18200,18210,18200,18210,2235
20220509,1222,18210,18220,18210,18215,9681
20220509,1223,18215,18225,18210,18220,12511
20220509,1224,18220,18225,18215,18215,7414
20220509,1225,18215,18220,18210,18215,4529
20220509,1226,18215,18220,18205,18205,13552
20220509,1227,18210,18210,18205,18210,798
20220509,1228,18215,18215,18195,18200,34572
20220509,1229,18200,18200,18195,18200,57979
20220509,1230,18200,18200,18190,18190,31493
20220509,1231,18190,18205,18185,18195,35443
20220509,1232,18195,18205,18185,18190,50102
20220509,1233,18190,18200,18190,18195,7538
20220509,1234,18195,18210,18195,18205,12898
20220509,1235,18205,18205,18190,18190,5739
20220509,1236,18195,18205,18190,18200,29956
20220509,1237,18200,18205,18190,18200,11960
20220509,1238,18195,18200,18190,18195,4004
20220509,1239,18195,18205,18190,18200,1904
20220509,1240,18200,18205,18190,18195,4041
20220509,1241,18195,18200,18195,18200,3924
20220509,1242,18200,18215,18200,18205,28765
20220509,1243,18205,18205,18190,18195,10148
20220509,1244,18195,18200,18185,18185,52854
20220509,1245,18190,18195,18185,18190,11776
20220509,1246,18190,18200,18190,18190,10255
20220509,1247,18195,18195,18190,18190,1377
20220509,1248,18190,18195,18185,18190,8415
20220509,1249,18190,18190,18180,18180,27566
20220509,1250,18185,18185,18175,18185,57206
20220509,1251,18185,18185,18175,18180,9815
20220509,1252,18180,18190,18180,18185,23347
20220509,1253,18190,18190,18180,18190,11320
20220509,1254,18190,18190,18185,18190,1226
20220509,1255,18185,18195,18185,18190,6513
20220509,1256,18185,18190,18175,18175,21611
20220509,1257,18180,18185,18175,18180,47573
20220509,1258,18180,18180,18170,18170,8747
20220509,1259,18175,18180,18170,18175,13563
20220509,1300,18175,18180,18175,18175,3361
20220509,1301,18180,18180,18160,18165,56114
20220509,1302,18165,18180,18165,18175,9241
20220509,1303,18175,18175,18170,18170,2736
20220509,1304,18170,18170,18155,18160,166586
20220509,1305,18160,18160,18145,18155,99807
20220509,1306,18150,18160,18145,18155,26091
20220509,1307,18155,18160,18150,18160,12720
20220509,1308,18160,18165,18155,18155,24851
20220509,1309,18155,18165,18155,18165,3631
20220509,1310,18160,18170,18160,18165,16122
20220509,1311,18165,18165,18155,18160,26938
20220509,1312,18160,18160,18145,18150,25669
20220509,1313,18150,18150,18135,18145,128714
20220509,1314,18145,18145,18130,18135,149855
20220509,1315,18135,18145,18135,18145,9530
20220509,1316,18145,18150,18140,18140,48042
20220509,1317,18140,18140,18125,18130,123880
20220509,1318,18130,18130,18125,18130,64861
20220509,1319,18130,18135,18120,18120,155585
20220509,1320,18120,18135,18115,18130,71143
20220509,1321,18130,18135,18125,18130,43019
20220509,1322,18130,18140,18125,18135,13479
20220509,1323,18135,18135,18125,18125,40561
20220509,1324,18135,18135,18120,18125,41037
20220509,1325,18125,18130,18120,18130,14094
20220509,1326,18125,18130,18120,18125,11386
20220509,1327,18130,18140,18130,18140,16468
20220509,1328,18140,18145,18135,18140,17928
20220509,1329,18140,18150,18140,18145,41035
20220509,1330,18145,18155,18145,18150,25298
20220509,1331,18150,18150,18140,18140,19899
20220509,1332,18140,18145,18135,18145,18422
20220509,1333,18140,18140,18135,18140,4300
20220509,1334,18140,18140,18135,18140,33523
20220509,1335,18135,18145,18135,18140,28824
20220509,1336,18140,18140,18130,18135,16658
20220509,1337,18135,18140,18130,18135,5829
20220509,1338,18135,18140,18135,18140,4002
20220509,1339,18140,18140,18130,18130,45996
20220509,1340,18125,18140,18125,18135,22620
20220509,1341,18135,18145,18135,18140,17325
20220509,1342,18140,18140,18130,18135,47676
20220509,1343,18135,18140,18130,18135,30856
20220509,1344,18135,18135,18130,18130,2470
20220509,1345,18135,18140,18135,18135,3195
20220509,1346,18135,18140,18130,18140,11552
20220509,1347,18135,18135,18125,18130,27727
20220509,1348,18125,18135,18125,18130,24058
20220509,1349,18125,18135,18120,18125,23363
20220509,1350,18125,18125,18120,18120,79093
20220509,1351,18125,18130,18120,18120,13316
20220509,1352,18120,18120,18110,18120,101699
20220509,1353,18115,18115,18090,18090,383722
20220509,1354,18095,18105,18090,18090,101756
20220509,1355,18095,18095,18080,18085,250552
20220509,1356,18085,18085,18070,18085,99345
20220509,1357,18085,18085,18060,18060,99679
20220509,1358,18065,18080,18065,18065,48653
20220509,1359,18065,18085,18060,18080,51533
20220509,1400,18075,18085,18070,18075,38561
20220509,1401,18075,18080,18065,18070,37329
20220509,1402,18070,18085,18065,18080,49512
20220509,1403,18075,18075,18060,18065,22992
20220509,1404,18065,18080,18060,18070,51018
20220509,1405,18070,18075,18070,18075,13582
20220509,1406,18075,18075,18060,18065,55354
20220509,1407,18060,18085,18060,18085,18884
20220509,1408,18085,18090,18070,18090,40604
20220509,1409,18085,18100,18085,18090,76352
20220509,1410,18090,18095,18085,18090,13282
20220509,1411,18090,18095,18080,18090,46299
20220509,1412,18090,18095,18080,18085,54221
20220509,1413,18085,18085,18070,18075,43643
20220509,1414,18080,18080,18075,18080,7068
20220509,1415,18080,18080,18070,18075,43311
20220509,1416,18075,18080,18070,18070,7561
20220509,1417,18070,18075,18060,18070,72274
20220509,1418,18070,18075,18060,18070,11142
20220509,1419,18070,18075,18065,18070,28054
20220509,1420,18070,18075,18065,18075,27225
20220509,1421,18075,18090,18075,18085,44704
20220509,1422,18085,18090,18080,18080,40349
20220509,1423,18080,18090,18075,18085,22063
20220509,1424,18085,18095,18080,18090,32904
20220509,1425,18090,18095,18085,18090,27043
20220509,1426,18090,18090,18075,18075,26487
20220509,1427,18075,18080,18075,18080,11594
20220509,1428,18080,18090,18075,18085,31379
20220509,1429,18085,18090,18075,18075,10283
20220509,1430,18080,18080,18070,18070,41141
20220509,1431,18075,18080,18070,18080,36856
20220509,1432,18085,18090,18075,18090,25944
20220509,1433,18090,18095,18085,18095,18753
20220509,1434,18090,18095,18080,18080,35825
20220509,1435,18085,18085,18065,18070,29972
20220509,1436,18070,18070,18060,18060,93598
20220509,1437,18060,18075,18060,18075,57994
20220509,1438,18070,18080,18065,18070,22665
20220509,1439,18070,18070,18060,18070,15779
20220509,1440,18070,18070,18060,18065,15811
20220509,1441,18065,18065,18050,18065,85661
20220509,1442,18060,18075,18060,18070,9688
20220509,1443,18070,18080,18065,18075,24357
20220509,1444,18070,18075,18070,18075,20562
20220509,1445,18075,18080,18075,18080,4719
20220509,1446,18080,18080,18075,18080,14736
20220509,1447,18075,18080,18065,18075,43868
20220509,1448,18075,18075,18065,18070,8717
20220509,1449,18075,18085,18070,18070,24362
20220509,1450,18070,18070,18055,18060,27554
20220509,1451,18060,18065,18055,18055,16859
20220509,1452,18060,18070,18060,18060,16761
20220509,1453,18060,18065,18055,18060,18969
20220509,1454,18060,18060,18055,18060,20475
20220509,1455,18060,18070,18055,18065,38964
20220509,1456,18065,18070,18060,18065,23994
20220509,1457,18060,18065,18055,18055,41820
20220509,1458,18055,18055,18050,18055,38004
20220509,1459,18060,18065,18050,18055,37042
20220509,1500,18055,18060,18055,18055,43586
20220509,1501,18050,18065,18050,18060,159554
20220509,1502,18060,18070,18050,18070,76591
20220509,1503,18065,18085,18065,18080,117727
20220509,1504,18085,18100,18085,18090,262786
20220509,1505,18095,18100,18090,18090,43873
20220509,1506,18095,18105,18090,18090,76834
20220509,1507,18090,18095,18085,18095,80410
20220509,1508,18100,18100,18085,18090,26463
20220509,1509,18090,18100,18090,18100,11639
20220509,1510,18095,18105,18095,18100,33664
20220509,1511,18105,18105,18090,18095,28037
20220509,1512,18095,18100,18090,18095,41116
20220509,1513,18095,18110,18090,18105,34498
20220509,1514,18105,18110,18100,18105,25770
20220509,1515,18105,18105,18095,18100,43421
20220509,1516,18100,18105,18095,18105,30115
20220509,1517,18100,18105,18090,18095,47503
20220509,1518,18090,18095,18085,18090,19216
20220509,1519,18090,18100,18085,18100,51306
20220509,1520,18100,18105,18095,18100,87716
20220509,1530,18105,18105,18105,18105,307648