날짜,시간,시가,고가,저가,종가,거래량
20220422,0901,19200,19200,19150,19150,455905
20220422,0902,19155,19160,19100,19100,323737
20220422,0903,19100,19100,19040,19080,394443
20220422,0904,19075,19110,19050,19090,183512
20220422,0905,19090,19110,19080,19090,135142
20220422,0906,19095,19095,19055,19075,156855
20220422,0907,19080,19110,19070,19110,89191
20220422,0908,19105,19140,19105,19115,142775
20220422,0909,19115,19145,19110,19125,63111
20220422,0910,19125,19135,19105,19110,111879
20220422,0911,19110,19110,19085,19090,118150
20220422,0912,19090,19090,19060,19070,174329
20220422,0913,19075,19080,19055,19065,167610
20220422,0914,19065,19075,19050,19070,303341
20220422,0915,19070,19105,19060,19105,166088
20220422,0916,19105,19120,19095,19110,125868
20220422,0917,19115,19125,19110,19120,44331
20220422,0918,19115,19125,19105,19110,70021
20220422,0919,19110,19110,19085,19095,73263
20220422,0920,19095,19095,19080,19085,24588
20220422,0921,19080,19080,19060,19080,123766
20220422,0922,19080,19085,19055,19080,78505
20220422,0923,19085,19095,19080,19090,53238
20220422,0924,19090,19100,19070,19075,88442
20220422,0925,19075,19085,19075,19080,36910
20220422,0926,19075,19080,19055,19060,203701
20220422,0927,19055,19070,19050,19070,47815
20220422,0928,19065,19080,19060,19065,54532
20220422,0929,19065,19070,19050,19070,44275
20220422,0930,19070,19075,19055,19055,56557
20220422,0931,19050,19050,19015,19040,435438
20220422,0932,19040,19045,19030,19045,87603
20220422,0933,19045,19080,19045,19080,124315
20220422,0934,19080,19105,19075,19095,142437
20220422,0935,19095,19110,19090,19105,51406
20220422,0936,19105,19115,19090,19095,65650
20220422,0937,19090,19090,19075,19090,30961
20220422,0938,19085,19085,19060,19065,43751
20220422,0939,19065,19070,19050,19055,32255
20220422,0940,19055,19070,19050,19070,23268
20220422,0941,19070,19070,19045,19045,137504
20220422,0942,19045,19050,19030,19035,154041
20220422,0943,19035,19050,19035,19045,49383
20220422,0944,19040,19050,19035,19045,44468
20220422,0945,19045,19045,19015,19020,225114
20220422,0946,19025,19030,18990,19000,504337
20220422,0947,19000,19020,18995,19010,148104
20220422,0948,19010,19015,18995,19010,73964
20220422,0949,19005,19020,19000,19020,35381
20220422,0950,19020,19030,19005,19015,75228
20220422,0951,19015,19020,19005,19020,27915
20220422,0952,19015,19030,18995,19025,70974
20220422,0953,19025,19045,19020,19020,33332
20220422,0954,19020,19035,19020,19035,10730
20220422,0955,19035,19045,19035,19040,11671
20220422,0956,19040,19050,19030,19045,103344
20220422,0957,19045,19050,19040,19050,25370
20220422,0958,19050,19055,19045,19045,31757
20220422,0959,19045,19050,19025,19030,48740
20220422,1000,19030,19045,19030,19045,85570
20220422,1001,19050,19055,19030,19045,35830
20220422,1002,19045,19060,19040,19055,77361
20220422,1003,19050,19055,19040,19045,18701
20220422,1004,19045,19050,19030,19030,50040
20220422,1005,19035,19055,19030,19055,33262
20220422,1006,19055,19065,19050,19065,41699
20220422,1007,19065,19070,19055,19065,40194
20220422,1008,19060,19070,19055,19055,21561
20220422,1009,19055,19065,19050,19065,17537
20220422,1010,19065,19080,19060,19080,86845
20220422,1011,19085,19085,19060,19060,31583
20220422,1012,19060,19080,19060,19080,32758
20220422,1013,19080,19090,19080,19090,75430
20220422,1014,19095,19100,19085,19085,53572
20220422,1015,19085,19095,19080,19095,29360
20220422,1016,19095,19115,19090,19100,187081
20220422,1017,19105,19140,19100,19120,125587
20220422,1018,19120,19140,19110,19135,46655
20220422,1019,19140,19145,19135,19145,93183
20220422,1020,19140,19170,19140,19160,152952
20220422,1021,19165,19175,19155,19155,50869
20220422,1022,19160,19190,19160,19185,106698
20220422,1023,19185,19195,19180,19185,90269
20220422,1024,19185,19190,19170,19170,64258
20220422,1025,19170,19175,19155,19160,74290
20220422,1026,19160,19185,19160,19165,28283
20220422,1027,19170,19170,19150,19150,20944
20220422,1028,19150,19155,19135,19140,66887
20220422,1029,19140,19140,19125,19130,26539
20220422,1030,19130,19135,19125,19125,42254
20220422,1031,19130,19155,19130,19150,36523
20220422,1032,19145,19150,19125,19130,22481
20220422,1033,19130,19140,19125,19140,29980
20220422,1034,19140,19160,19135,19140,86933
20220422,1035,19140,19165,19140,19150,37827
20220422,1036,19150,19175,19150,19165,34970
20220422,1037,19165,19185,19160,19165,59099
20220422,1038,19165,19165,19135,19145,69181
20220422,1039,19140,19145,19125,19130,18737
20220422,1040,19130,19130,19110,19110,50311
20220422,1041,19105,19115,19100,19105,45984
20220422,1042,19110,19110,19085,19090,62855
20220422,1043,19090,19095,19080,19080,69161
20220422,1044,19080,19085,19070,19075,18877
20220422,1045,19080,19080,19065,19075,27750
20220422,1046,19075,19075,19060,19065,26966
20220422,1047,19065,19065,19040,19045,168661
20220422,1048,19045,19055,19040,19055,15816
20220422,1049,19055,19065,19050,19065,53049
20220422,1050,19065,19080,19065,19075,38041
20220422,1051,19080,19085,19070,19085,21691
20220422,1052,19085,19095,19080,19095,21413
20220422,1053,19090,19105,19085,19100,40156
20220422,1054,19100,19105,19090,19105,5658
20220422,1055,19105,19110,19095,19110,62866
20220422,1056,19110,19120,19105,19105,37207
20220422,1057,19110,19110,19100,19100,6037
20220422,1058,19100,19100,19090,19095,7000
20220422,1059,19100,19130,19100,19125,34835
20220422,1100,19125,19135,19115,19130,32601
20220422,1101,19135,19135,19120,19120,24308
20220422,1102,19125,19140,19120,19135,32709
20220422,1103,19135,19150,19130,19140,27505
20220422,1104,19140,19155,19135,19145,12289
20220422,1105,19145,19150,19125,19130,11218
20220422,1106,19130,19155,19130,19155,19036
20220422,1107,19155,19160,19150,19155,25307
20220422,1108,19155,19155,19130,19135,16154
20220422,1109,19135,19150,19130,19145,24057
20220422,1110,19145,19150,19130,19135,12517
20220422,1111,19135,19140,19125,19125,21260
20220422,1112,19120,19125,19115,19125,21014
20220422,1113,19120,19120,19100,19105,27831
20220422,1114,19105,19110,19105,19105,6384
20220422,1115,19110,19115,19100,19115,38848
20220422,1116,19115,19130,19110,19125,14687
20220422,1117,19130,19135,19115,19130,15089
20220422,1118,19130,19130,19120,19125,5352
20220422,1119,19125,19125,19100,19110,17177
20220422,1120,19110,19115,19105,19105,4884
20220422,1121,19105,19105,19095,19100,13916
20220422,1122,19100,19105,19095,19100,3071
20220422,1123,19100,19100,19080,19080,71200
20220422,1124,19080,19085,19075,19080,10417
20220422,1125,19080,19085,19070,19075,35193
20220422,1126,19075,19090,19075,19090,3155
20220422,1127,19090,19090,19070,19075,38104
20220422,1128,19070,19075,19065,19075,7148
20220422,1129,19075,19085,19075,19075,20804
20220422,1130,19080,19095,19080,19085,12976
20220422,1131,19085,19090,19065,19065,28846
20220422,1132,19065,19075,19065,19065,6645
20220422,1133,19070,19080,19060,19075,40896
20220422,1134,19075,19080,19065,19075,9465
20220422,1135,19070,19085,19070,19085,22115
20220422,1136,19080,19090,19075,19085,13515
20220422,1137,19080,19100,19080,19095,21954
20220422,1138,19095,19105,19095,19100,7116
20220422,1139,19100,19110,19100,19110,15415
20220422,1140,19105,19110,19100,19100,9005
20220422,1141,19100,19100,19090,19100,26137
20220422,1142,19095,19095,19090,19090,3381
20220422,1143,19095,19100,19085,19095,8922
20220422,1144,19090,19100,19090,19090,2424
20220422,1145,19090,19105,19090,19100,4242
20220422,1146,19105,19110,19095,19100,6535
20220422,1147,19100,19100,19075,19075,34873
20220422,1148,19080,19085,19070,19075,6502
20220422,1149,19075,19090,19075,19085,10288
20220422,1150,19090,19095,19085,19085,13526
20220422,1151,19085,19085,19080,19080,2017
20220422,1152,19085,19085,19070,19075,31021
20220422,1153,19075,19085,19075,19085,5826
20220422,1154,19080,19080,19070,19080,9459
20220422,1155,19080,19085,19075,19085,13076
20220422,1156,19085,19085,19065,19075,61003
20220422,1157,19075,19080,19070,19075,5301
20220422,1158,19075,19085,19070,19085,10323
20220422,1159,19085,19085,19080,19085,12202
20220422,1200,19085,19095,19080,19090,12400
20220422,1201,19090,19095,19085,19090,19797
20220422,1202,19090,19090,19070,19085,20159
20220422,1203,19090,19095,19085,19085,7064
20220422,1204,19080,19090,19070,19070,21285
20220422,1205,19070,19075,19055,19070,156016
20220422,1206,19065,19075,19055,19060,34876
20220422,1207,19070,19080,19060,19070,3480
20220422,1208,19075,19080,19070,19075,4114
20220422,1209,19075,19075,19070,19070,7827
20220422,1210,19070,19075,19070,19075,2498
20220422,1211,19075,19090,19070,19090,13652
20220422,1212,19085,19090,19080,19090,23852
20220422,1213,19090,19095,19085,19095,21457
20220422,1214,19095,19105,19090,19105,23101
20220422,1215,19105,19115,19105,19115,53811
20220422,1216,19115,19125,19115,19120,43301
20220422,1217,19125,19130,19120,19125,112878
20220422,1218,19125,19125,19115,19115,61119
20220422,1219,19115,19120,19115,19120,23215
20220422,1220,19120,19120,19105,19105,9477
20220422,1221,19105,19110,19100,19100,29748
20220422,1222,19100,19110,19100,19110,5272
20220422,1223,19110,19115,19100,19100,8193
20220422,1224,19105,19110,19100,19110,10409
20220422,1225,19110,19110,19090,19100,36825
20220422,1226,19100,19115,19100,19110,6615
20220422,1227,19110,19120,19110,19120,4909
20220422,1228,19120,19125,19120,19125,13305
20220422,1229,19120,19130,19120,19120,43492
20220422,1230,19120,19120,19110,19115,1692
20220422,1231,19110,19120,19105,19115,3654
20220422,1232,19115,19130,19115,19125,72232
20220422,1233,19120,19125,19115,19115,3636
20220422,1234,19125,19130,19115,19130,23249
20220422,1235,19130,19130,19120,19125,7284
20220422,1236,19125,19130,19120,19130,5499
20220422,1237,19130,19130,19125,19130,3580
20220422,1238,19130,19130,19120,19120,2896
20220422,1239,19120,19130,19120,19125,27180
20220422,1240,19125,19130,19125,19125,6985
20220422,1241,19125,19130,19120,19125,7653
20220422,1242,19125,19135,19125,19135,103732
20220422,1243,19130,19130,19115,19120,27958
20220422,1244,19120,19125,19120,19120,127
20220422,1245,19120,19130,19120,19130,21413
20220422,1246,19130,19140,19125,19135,36518
20220422,1247,19135,19140,19135,19135,29269
20220422,1248,19130,19140,19130,19135,6441
20220422,1249,19140,19140,19130,19130,21725
20220422,1250,19125,19130,19120,19120,12237
20220422,1251,19120,19120,19110,19120,17986
20220422,1252,19120,19120,19110,19110,18266
20220422,1253,19115,19115,19110,19110,2178
20220422,1254,19110,19120,19110,19115,21049
20220422,1255,19115,19115,19110,19115,173
20220422,1256,19110,19120,19110,19120,3906
20220422,1257,19120,19120,19110,19115,1997
20220422,1258,19110,19120,19110,19120,10180
20220422,1259,19120,19120,19105,19110,22590
20220422,1300,19110,19110,19100,19110,5366
20220422,1301,19110,19115,19110,19115,14182
20220422,1302,19115,19120,19110,19110,791
20220422,1303,19120,19120,19115,19115,1404
20220422,1304,19115,19115,19105,19105,17576
20220422,1305,19105,19110,19100,19100,18102
20220422,1306,19100,19105,19100,19105,177
20220422,1307,19105,19105,19100,19100,3595
20220422,1308,19100,19105,19095,19105,679
20220422,1309,19105,19110,19100,19105,10500
20220422,1310,19105,19115,19105,19110,376
20220422,1311,19110,19115,19110,19110,3085
20220422,1312,19110,19110,19100,19100,4265
20220422,1313,19105,19110,19100,19110,3642
20220422,1314,19110,19110,19105,19105,4918
20220422,1315,19105,19110,19100,19110,1492
20220422,1316,19110,19110,19105,19110,3364
20220422,1317,19110,19110,19105,19105,28813
20220422,1318,19105,19105,19095,19100,33482
20220422,1319,19095,19105,19090,19090,77323
20220422,1320,19090,19105,19085,19105,9514
20220422,1321,19100,19115,19100,19115,17016
20220422,1322,19115,19140,19115,19125,78440
20220422,1323,19130,19135,19125,19125,10117
20220422,1324,19125,19130,19125,19125,8545
20220422,1325,19125,19125,19115,19115,6008
20220422,1326,19115,19120,19115,19115,5274
20220422,1327,19120,19120,19120,19120,4298
20220422,1328,19115,19125,19115,19115,3423
20220422,1329,19120,19130,19120,19130,3089
20220422,1330,19130,19135,19120,19125,23252
20220422,1331,19125,19125,19105,19105,32131
20220422,1332,19110,19110,19100,19100,84850
20220422,1333,19100,19100,19090,19100,8763
20220422,1334,19100,19105,19095,19105,3998
20220422,1335,19105,19110,19100,19110,12226
20220422,1336,19110,19120,19105,19120,5401
20220422,1337,19120,19130,19120,19125,45746
20220422,1338,19125,19125,19120,19125,13094
20220422,1339,19125,19130,19125,19125,24415
20220422,1340,19125,19135,19125,19135,62930
20220422,1341,19135,19140,19125,19135,23309
20220422,1342,19135,19150,19135,19135,40562
20220422,1343,19140,19145,19130,19140,9154
20220422,1344,19145,19145,19140,19145,1265
20220422,1345,19145,19150,19140,19150,71621
20220422,1346,19155,19155,19140,19145,9386
20220422,1347,19145,19145,19140,19140,5062
20220422,1348,19140,19155,19140,19150,26770
20220422,1349,19150,19155,19145,19150,7954
20220422,1350,19145,19155,19145,19155,20926
20220422,1351,19155,19170,19155,19165,51260
20220422,1352,19170,19170,19155,19155,46798
20220422,1353,19155,19160,19150,19155,3789
20220422,1354,19160,19165,19155,19155,7591
20220422,1355,19160,19160,19145,19150,21615
20220422,1356,19150,19150,19145,19150,7823
20220422,1357,19150,19155,19150,19150,11072
20220422,1358,19150,19155,19145,19150,32799
20220422,1359,19150,19155,19145,19155,38279
20220422,1400,19155,19165,19155,19160,10672
20220422,1401,19160,19175,19150,19155,36053
20220422,1402,19150,19155,19145,19150,48398
20220422,1403,19150,19170,19145,19170,28622
20220422,1404,19170,19170,19155,19170,31332
20220422,1405,19170,19185,19170,19175,73368
20220422,1406,19180,19185,19175,19185,36768
20220422,1407,19185,19205,19180,19205,92998
20220422,1408,19200,19220,19200,19215,148892
20220422,1409,19215,19230,19215,19220,109396
20220422,1410,19220,19225,19210,19215,41667
20220422,1411,19215,19225,19210,19215,57147
20220422,1412,19215,19215,19200,19215,21083
20220422,1413,19215,19225,19215,19215,11820
20220422,1414,19215,19240,19215,19235,47688
20220422,1415,19235,19235,19225,19235,26440
20220422,1416,19235,19260,19235,19255,122385
20220422,1417,19255,19255,19220,19225,29276
20220422,1418,19225,19230,19215,19215,28767
20220422,1419,19220,19225,19215,19220,30374
20220422,1420,19215,19215,19190,19190,23523
20220422,1421,19190,19210,19190,19205,10595
20220422,1422,19200,19205,19190,19195,26478
20220422,1423,19200,19205,19195,19200,16694
20220422,1424,19200,19205,19190,19190,15596
20220422,1425,19190,19200,19190,19195,5504
20220422,1426,19190,19205,19190,19205,21556
20220422,1427,19200,19205,19195,19195,11362
20220422,1428,19200,19205,19195,19205,19429
20220422,1429,19200,19210,19195,19205,4064
20220422,1430,19205,19210,19195,19200,7008
20220422,1431,19200,19205,19195,19195,15324
20220422,1432,19190,19190,19175,19185,46374
20220422,1433,19180,19190,19180,19190,12500
20220422,1434,19190,19205,19185,19200,22171
20220422,1435,19200,19210,19200,19210,14596
20220422,1436,19205,19210,19190,19195,21174
20220422,1437,19195,19205,19195,19205,8275
20220422,1438,19205,19210,19195,19205,25678
20220422,1439,19205,19205,19195,19205,5476
20220422,1440,19205,19210,19205,19210,4653
20220422,1441,19210,19210,19200,19200,5043
20220422,1442,19205,19205,19190,19190,8849
20220422,1443,19190,19215,19190,19215,11456
20220422,1444,19210,19225,19210,19220,14641
20220422,1445,19225,19235,19220,19235,37014
20220422,1446,19225,19230,19215,19225,6045
20220422,1447,19220,19225,19210,19215,4870
20220422,1448,19210,19235,19210,19235,38206
20220422,1449,19235,19235,19220,19220,7403
20220422,1450,19220,19225,19215,19220,14260
20220422,1451,19215,19220,19215,19215,4953
20220422,1452,19210,19220,19205,19220,24975
20220422,1453,19210,19225,19210,19215,27128
20220422,1454,19215,19215,19200,19200,61156
20220422,1455,19200,19205,19195,19200,11474
20220422,1456,19200,19215,19200,19215,9574
20220422,1457,19215,19220,19205,19215,11558
20220422,1458,19215,19215,19200,19205,18390
20220422,1459,19205,19210,19195,19200,4860
20220422,1500,19200,19205,19195,19200,15311
20220422,1501,19205,19205,19170,19185,53608
20220422,1502,19175,19200,19175,19185,15390
20220422,1503,19185,19190,19170,19190,12266
20220422,1504,19190,19200,19185,19185,16992
20220422,1505,19185,19195,19170,19170,12286
20220422,1506,19175,19185,19170,19175,36403
20220422,1507,19180,19180,19165,19180,59176
20220422,1508,19170,19185,19170,19180,7638
20220422,1509,19180,19190,19180,19190,14593
20220422,1510,19185,19185,19175,19180,4602
20220422,1511,19180,19185,19180,19185,2983
20220422,1512,19190,19190,19180,19180,3251
20220422,1513,19180,19185,19170,19175,19638
20220422,1514,19170,19185,19170,19180,4176
20220422,1515,19180,19190,19180,19185,39471
20220422,1516,19185,19185,19170,19175,23741
20220422,1517,19175,19175,19155,19160,63656
20220422,1518,19160,19175,19155,19170,38384
20220422,1519,19170,19170,19155,19170,29228
20220422,1520,19165,19170,19155,19155,35414
20220422,1530,19150,19150,19150,19150,161808