날짜,시간,시가,고가,저가,종가,거래량
20220517,0901,18055,18140,18040,18120,326821
20220517,0902,18120,18170,18115,18160,308234
20220517,0903,18160,18170,18125,18125,116544
20220517,0904,18130,18140,18100,18105,124174
20220517,0905,18110,18140,18085,18135,141899
20220517,0906,18135,18150,18125,18145,100086
20220517,0907,18145,18155,18100,18130,86894
20220517,0908,18125,18155,18120,18135,41536
20220517,0909,18130,18155,18130,18150,40020
20220517,0910,18150,18175,18145,18165,201169
20220517,0911,18170,18185,18150,18170,234487
20220517,0912,18170,18185,18165,18175,70568
20220517,0913,18180,18200,18175,18195,199921
20220517,0914,18200,18225,18190,18220,207009
20220517,0915,18220,18225,18210,18220,96535
20220517,0916,18220,18235,18205,18210,113454
20220517,0917,18205,18250,18200,18245,183723
20220517,0918,18245,18265,18235,18260,143986
20220517,0919,18260,18290,18260,18285,109450
20220517,0920,18285,18295,18280,18290,102220
20220517,0921,18295,18305,18280,18290,143341
20220517,0922,18285,18290,18265,18275,153379
20220517,0923,18270,18290,18265,18275,121366
20220517,0924,18275,18275,18240,18240,140758
20220517,0925,18240,18260,18230,18255,105744
20220517,0926,18255,18260,18235,18235,66485
20220517,0927,18235,18245,18220,18230,113463
20220517,0928,18230,18230,18215,18220,111581
20220517,0929,18225,18255,18225,18250,61408
20220517,0930,18255,18260,18240,18260,63867
20220517,0931,18260,18270,18225,18230,64151
20220517,0932,18230,18230,18215,18215,88320
20220517,0933,18215,18215,18185,18190,107220
20220517,0934,18185,18190,18160,18185,106460
20220517,0935,18185,18185,18155,18160,96767
20220517,0936,18165,18170,18145,18150,112932
20220517,0937,18150,18190,18140,18190,61384
20220517,0938,18185,18200,18175,18195,68156
20220517,0939,18195,18210,18190,18210,59292
20220517,0940,18205,18220,18200,18210,41246
20220517,0941,18210,18210,18195,18200,34699
20220517,0942,18200,18220,18200,18210,21907
20220517,0943,18220,18220,18205,18220,39412
20220517,0944,18215,18250,18215,18245,76625
20220517,0945,18250,18250,18240,18240,76709
20220517,0946,18235,18250,18235,18245,26815
20220517,0947,18245,18255,18240,18245,76654
20220517,0948,18250,18255,18240,18255,14750
20220517,0949,18250,18270,18250,18255,107381
20220517,0950,18260,18260,18250,18250,32693
20220517,0951,18255,18265,18250,18265,51542
20220517,0952,18260,18265,18245,18260,20637
20220517,0953,18260,18280,18260,18275,74158
20220517,0954,18275,18280,18270,18275,13720
20220517,0955,18270,18275,18260,18260,22764
20220517,0956,18260,18260,18235,18240,46754
20220517,0957,18245,18255,18230,18230,49561
20220517,0958,18225,18250,18220,18245,58451
20220517,0959,18240,18245,18230,18230,7439
20220517,1000,18235,18240,18225,18235,20153
20220517,1001,18240,18260,18240,18250,52877
20220517,1002,18250,18260,18225,18230,49059
20220517,1003,18230,18245,18215,18220,30762
20220517,1004,18220,18225,18215,18220,19306
20220517,1005,18220,18220,18195,18200,76405
20220517,1006,18205,18215,18205,18210,15720
20220517,1007,18210,18215,18200,18210,22581
20220517,1008,18205,18210,18185,18185,98735
20220517,1009,18185,18195,18185,18190,21819
20220517,1010,18195,18195,18180,18195,35941
20220517,1011,18195,18220,18195,18220,67027
20220517,1012,18220,18230,18215,18215,54280
20220517,1013,18220,18235,18220,18230,39169
20220517,1014,18235,18235,18225,18230,19857
20220517,1015,18225,18225,18210,18210,14493
20220517,1016,18210,18210,18190,18195,132017
20220517,1017,18190,18190,18180,18185,36556
20220517,1018,18185,18185,18170,18175,49426
20220517,1019,18170,18190,18170,18185,25644
20220517,1020,18185,18190,18170,18175,25769
20220517,1021,18175,18175,18165,18170,2783
20220517,1022,18170,18205,18170,18205,61734
20220517,1023,18200,18205,18195,18205,77871
20220517,1024,18205,18220,18205,18205,60797
20220517,1025,18205,18210,18185,18185,23820
20220517,1026,18185,18205,18185,18205,19041
20220517,1027,18205,18225,18205,18225,36561
20220517,1028,18225,18225,18210,18210,75775
20220517,1029,18215,18220,18215,18220,19662
20220517,1030,18220,18225,18215,18220,33336
20220517,1031,18220,18220,18205,18210,20893
20220517,1032,18210,18235,18210,18225,46474
20220517,1033,18230,18240,18225,18230,68287
20220517,1034,18230,18240,18215,18215,50191
20220517,1035,18210,18235,18205,18235,20451
20220517,1036,18235,18260,18235,18250,72165
20220517,1037,18250,18280,18250,18275,176352
20220517,1038,18275,18310,18275,18305,239350
20220517,1039,18305,18305,18295,18300,60844
20220517,1040,18300,18315,18290,18315,97700
20220517,1041,18315,18320,18300,18300,92843
20220517,1042,18305,18305,18285,18285,67828
20220517,1043,18285,18305,18285,18300,55692
20220517,1044,18300,18300,18290,18300,46106
20220517,1045,18295,18315,18295,18310,68681
20220517,1046,18310,18315,18305,18310,20424
20220517,1047,18305,18315,18305,18305,13661
20220517,1048,18300,18310,18295,18295,32604
20220517,1049,18295,18305,18285,18300,65079
20220517,1050,18300,18310,18300,18310,11252
20220517,1051,18310,18315,18295,18295,28924
20220517,1052,18300,18315,18295,18310,68780
20220517,1053,18310,18315,18300,18310,18541
20220517,1054,18310,18320,18310,18315,26829
20220517,1055,18310,18320,18305,18320,34892
20220517,1056,18320,18330,18320,18330,53794
20220517,1057,18325,18335,18320,18320,100246
20220517,1058,18320,18320,18305,18310,32902
20220517,1059,18315,18315,18300,18305,36076
20220517,1100,18305,18310,18300,18305,45160
20220517,1101,18305,18305,18280,18285,53031
20220517,1102,18285,18290,18265,18270,80318
20220517,1103,18270,18280,18265,18275,91494
20220517,1104,18275,18285,18270,18285,24970
20220517,1105,18280,18295,18280,18295,43830
20220517,1106,18290,18295,18285,18290,64631
20220517,1107,18290,18300,18290,18295,60853
20220517,1108,18295,18295,18285,18290,14313
20220517,1109,18285,18285,18275,18280,10477
20220517,1110,18280,18285,18275,18280,9453
20220517,1111,18275,18285,18275,18285,5478
20220517,1112,18285,18290,18280,18280,8378
20220517,1113,18285,18295,18285,18290,14336
20220517,1114,18295,18295,18285,18285,8911
20220517,1115,18290,18290,18280,18285,38360
20220517,1116,18290,18290,18285,18290,814
20220517,1117,18285,18290,18270,18275,50160
20220517,1118,18275,18275,18265,18275,20241
20220517,1119,18270,18280,18265,18265,81549
20220517,1120,18265,18265,18255,18255,43765
20220517,1121,18255,18255,18245,18250,22107
20220517,1122,18250,18255,18240,18250,29575
20220517,1123,18250,18250,18240,18240,22600
20220517,1124,18240,18240,18230,18235,26091
20220517,1125,18235,18245,18235,18240,42354
20220517,1126,18240,18245,18225,18225,41024
20220517,1127,18230,18235,18225,18230,20337
20220517,1128,18230,18245,18230,18245,13977
20220517,1129,18245,18250,18235,18235,42208
20220517,1130,18235,18235,18220,18235,33110
20220517,1131,18230,18240,18225,18230,16828
20220517,1132,18230,18240,18230,18240,3123
20220517,1133,18240,18250,18235,18240,9849
20220517,1134,18240,18245,18225,18230,21081
20220517,1135,18225,18235,18220,18235,11272
20220517,1136,18235,18250,18235,18250,24373
20220517,1137,18250,18250,18225,18225,21020
20220517,1138,18230,18230,18220,18230,3706
20220517,1139,18230,18245,18225,18235,4839
20220517,1140,18240,18250,18235,18245,12449
20220517,1141,18240,18250,18230,18245,10370
20220517,1142,18245,18250,18240,18250,27625
20220517,1143,18245,18255,18240,18250,31393
20220517,1144,18250,18250,18245,18245,43451
20220517,1145,18250,18260,18250,18255,28891
20220517,1146,18260,18260,18240,18250,25727
20220517,1147,18250,18265,18250,18260,14769
20220517,1148,18260,18260,18255,18255,6187
20220517,1149,18255,18255,18250,18255,14230
20220517,1150,18255,18260,18255,18260,11918
20220517,1151,18260,18260,18250,18255,9546
20220517,1152,18250,18250,18240,18240,18791
20220517,1153,18240,18245,18225,18230,32356
20220517,1154,18235,18240,18225,18230,8728
20220517,1155,18235,18235,18230,18230,5374
20220517,1156,18230,18245,18230,18245,1101
20220517,1157,18245,18250,18245,18250,13340
20220517,1158,18250,18255,18250,18255,29101
20220517,1159,18260,18260,18255,18260,2753
20220517,1200,18255,18260,18250,18260,3507
20220517,1201,18265,18265,18260,18260,13628
20220517,1202,18265,18265,18255,18255,5480
20220517,1203,18255,18255,18245,18250,6147
20220517,1204,18250,18255,18250,18255,713
20220517,1205,18255,18265,18255,18265,11707
20220517,1206,18260,18265,18260,18265,5614
20220517,1207,18265,18270,18260,18260,47978
20220517,1208,18265,18270,18265,18270,3057
20220517,1209,18270,18270,18265,18265,2521
20220517,1210,18265,18270,18265,18265,1725
20220517,1211,18265,18275,18265,18270,29796
20220517,1212,18270,18270,18265,18265,7392
20220517,1213,18265,18270,18265,18270,3022
20220517,1214,18270,18270,18260,18260,1521
20220517,1215,18265,18265,18260,18265,1371
20220517,1216,18270,18270,18270,18270,20055
20220517,1217,18270,18275,18270,18270,107
20220517,1218,18270,18275,18265,18265,8556
20220517,1219,18265,18265,18250,18250,3235
20220517,1220,18250,18255,18250,18250,3995
20220517,1221,18250,18255,18250,18250,9280
20220517,1222,18250,18255,18250,18255,16466
20220517,1223,18255,18260,18255,18260,2466
20220517,1224,18260,18270,18260,18270,5988
20220517,1225,18265,18265,18265,18265,3222
20220517,1226,18265,18265,18260,18265,10876
20220517,1227,18265,18265,18265,18265,439
20220517,1228,18270,18275,18265,18270,33764
20220517,1229,18275,18285,18275,18285,24213
20220517,1230,18285,18295,18280,18295,33137
20220517,1231,18295,18295,18275,18275,78939
20220517,1232,18275,18290,18275,18285,3856
20220517,1233,18280,18285,18280,18280,3068
20220517,1234,18280,18280,18275,18280,4775
20220517,1235,18285,18285,18280,18285,5079
20220517,1236,18285,18295,18285,18285,26748
20220517,1237,18285,18290,18280,18280,18047
20220517,1238,18275,18280,18275,18275,1383
20220517,1239,18275,18275,18275,18275,5337
20220517,1240,18270,18280,18270,18280,4486
20220517,1241,18280,18280,18275,18275,7023
20220517,1242,18275,18280,18270,18275,6539
20220517,1243,18270,18285,18270,18280,14252
20220517,1244,18285,18290,18285,18285,9375
20220517,1245,18290,18290,18280,18285,3569
20220517,1246,18285,18285,18275,18280,5702
20220517,1247,18280,18290,18280,18285,10870
20220517,1248,18290,18295,18285,18290,12080
20220517,1249,18290,18295,18290,18290,13527
20220517,1250,18295,18300,18290,18295,5552
20220517,1251,18300,18300,18290,18290,65553
20220517,1252,18290,18290,18285,18290,6618
20220517,1253,18285,18285,18280,18285,1990
20220517,1254,18280,18290,18280,18290,16955
20220517,1255,18285,18290,18285,18285,914
20220517,1256,18290,18290,18285,18290,12205
20220517,1257,18290,18295,18290,18295,12883
20220517,1258,18295,18300,18290,18290,10659
20220517,1259,18290,18295,18285,18295,2538
20220517,1300,18290,18295,18285,18290,37111
20220517,1301,18300,18300,18290,18300,1984
20220517,1302,18300,18300,18295,18295,32426
20220517,1303,18295,18300,18295,18300,2720
20220517,1304,18300,18310,18300,18305,65676
20220517,1305,18305,18305,18300,18300,7411
20220517,1306,18305,18315,18305,18310,47729
20220517,1307,18310,18315,18310,18315,2206
20220517,1308,18310,18320,18310,18315,29086
20220517,1309,18315,18325,18315,18325,25982
20220517,1310,18325,18335,18320,18335,123288
20220517,1311,18335,18335,18320,18320,89503
20220517,1312,18320,18335,18320,18335,48897
20220517,1313,18335,18350,18335,18345,90441
20220517,1314,18345,18350,18340,18340,27908
20220517,1315,18345,18350,18340,18340,22006
20220517,1316,18340,18345,18335,18340,15557
20220517,1317,18340,18350,18335,18340,132364
20220517,1318,18335,18340,18325,18325,21551
20220517,1319,18325,18335,18325,18330,64412
20220517,1320,18335,18335,18330,18330,2765
20220517,1321,18330,18345,18330,18335,18296
20220517,1322,18335,18335,18325,18330,16330
20220517,1323,18330,18330,18325,18325,5458
20220517,1324,18325,18330,18320,18325,10823
20220517,1325,18325,18340,18325,18340,18524
20220517,1326,18335,18335,18330,18330,6641
20220517,1327,18330,18335,18325,18325,20237
20220517,1328,18325,18330,18325,18330,15719
20220517,1329,18330,18330,18320,18325,23104
20220517,1330,18325,18330,18325,18325,13988
20220517,1331,18320,18330,18320,18330,5761
20220517,1332,18325,18330,18320,18325,2285
20220517,1333,18325,18325,18315,18315,14985
20220517,1334,18315,18325,18315,18315,8043
20220517,1335,18320,18325,18310,18310,11815
20220517,1336,18315,18325,18315,18320,8899
20220517,1337,18325,18325,18315,18325,17916
20220517,1338,18320,18320,18315,18315,4489
20220517,1339,18320,18320,18315,18315,20712
20220517,1340,18315,18320,18315,18320,1224
20220517,1341,18320,18325,18315,18320,49256
20220517,1342,18320,18320,18315,18315,11222
20220517,1343,18320,18320,18310,18310,13831
20220517,1344,18315,18320,18310,18315,1682
20220517,1345,18320,18330,18320,18330,65205
20220517,1346,18325,18330,18320,18320,38549
20220517,1347,18320,18330,18320,18320,11529
20220517,1348,18320,18325,18310,18315,32932
20220517,1349,18310,18310,18305,18305,30838
20220517,1350,18305,18310,18300,18310,12808
20220517,1351,18310,18315,18310,18315,2148
20220517,1352,18315,18315,18305,18310,15819
20220517,1353,18310,18310,18305,18310,613
20220517,1354,18310,18310,18305,18305,4885
20220517,1355,18305,18310,18305,18305,19971
20220517,1356,18305,18305,18300,18300,6729
20220517,1357,18300,18305,18300,18305,2281
20220517,1358,18305,18305,18300,18305,15474
20220517,1359,18305,18310,18305,18305,45916
20220517,1400,18310,18310,18300,18300,6677
20220517,1401,18300,18310,18295,18300,4501
20220517,1402,18300,18305,18300,18300,35797
20220517,1403,18305,18315,18305,18315,55855
20220517,1404,18315,18320,18315,18315,14407
20220517,1405,18310,18315,18305,18305,18934
20220517,1406,18305,18315,18305,18315,8606
20220517,1407,18310,18320,18310,18315,21215
20220517,1408,18310,18310,18300,18300,2807
20220517,1409,18305,18320,18305,18310,16403
20220517,1410,18310,18310,18300,18310,6780
20220517,1411,18310,18320,18310,18320,42742
20220517,1412,18320,18325,18315,18320,39317
20220517,1413,18320,18325,18315,18320,15532
20220517,1414,18325,18325,18315,18320,6001
20220517,1415,18315,18320,18315,18315,8493
20220517,1416,18315,18315,18305,18310,3437
20220517,1417,18310,18315,18290,18290,82944
20220517,1418,18285,18295,18285,18285,51518
20220517,1419,18285,18295,18285,18285,26327
20220517,1420,18285,18290,18285,18290,3957
20220517,1421,18290,18290,18285,18290,9721
20220517,1422,18290,18305,18290,18305,24627
20220517,1423,18300,18300,18295,18295,6229
20220517,1424,18295,18310,18295,18310,14923
20220517,1425,18305,18310,18300,18310,25745
20220517,1426,18300,18315,18300,18310,9163
20220517,1427,18310,18315,18310,18310,11988
20220517,1428,18305,18310,18300,18300,8056
20220517,1429,18295,18315,18295,18310,9791
20220517,1430,18315,18315,18300,18305,8485
20220517,1431,18305,18315,18295,18295,36899
20220517,1432,18300,18300,18285,18290,17814
20220517,1433,18295,18300,18285,18285,9791
20220517,1434,18285,18290,18280,18290,15189
20220517,1435,18290,18300,18285,18290,19723
20220517,1436,18290,18295,18290,18295,1322
20220517,1437,18295,18300,18290,18295,2771
20220517,1438,18295,18305,18290,18305,19337
20220517,1439,18300,18305,18295,18295,7704
20220517,1440,18300,18300,18290,18290,7530
20220517,1441,18295,18295,18285,18290,18620
20220517,1442,18285,18290,18280,18285,29708
20220517,1443,18290,18295,18285,18295,16664
20220517,1444,18295,18295,18285,18295,10414
20220517,1445,18295,18295,18285,18295,7794
20220517,1446,18295,18310,18290,18310,25934
20220517,1447,18310,18310,18300,18305,38809
20220517,1448,18305,18315,18300,18310,32157
20220517,1449,18310,18315,18305,18310,37722
20220517,1450,18310,18320,18310,18315,25537
20220517,1451,18315,18325,18310,18315,66120
20220517,1452,18310,18315,18310,18315,48306
20220517,1453,18315,18320,18315,18320,17496
20220517,1454,18325,18325,18310,18310,37480
20220517,1455,18310,18315,18300,18305,33674
20220517,1456,18300,18305,18300,18300,18011
20220517,1457,18300,18310,18295,18310,17049
20220517,1458,18310,18315,18305,18305,12616
20220517,1459,18310,18315,18305,18315,4692
20220517,1500,18315,18320,18310,18320,14985
20220517,1501,18315,18320,18310,18320,9052
20220517,1502,18315,18320,18305,18305,37580
20220517,1503,18310,18315,18305,18315,10885
20220517,1504,18320,18345,18315,18340,154951
20220517,1505,18340,18350,18335,18335,49300
20220517,1506,18335,18340,18325,18335,14432
20220517,1507,18340,18340,18325,18330,12898
20220517,1508,18325,18335,18325,18335,30713
20220517,1509,18335,18340,18330,18340,52814
20220517,1510,18335,18345,18330,18345,21791
20220517,1511,18345,18355,18340,18350,100793
20220517,1512,18350,18375,18350,18365,246193
20220517,1513,18370,18370,18360,18365,15475
20220517,1514,18365,18380,18365,18375,30161
20220517,1515,18370,18375,18370,18370,22605
20220517,1516,18370,18375,18355,18360,29616
20220517,1517,18355,18370,18355,18365,60733
20220517,1518,18365,18365,18355,18360,32155
20220517,1519,18355,18360,18350,18355,17848
20220517,1520,18350,18360,18350,18355,115819
20220517,1530,18330,18330,18330,18330,223779