날짜,시간,시가,고가,저가,종가,거래량
20220504,0901,19080,19140,19070,19135,243527
20220504,0902,19135,19165,19130,19150,212055
20220504,0903,19155,19160,19120,19130,74477
20220504,0904,19135,19145,19120,19130,50754
20220504,0905,19135,19175,19135,19140,150367
20220504,0906,19145,19155,19135,19145,82085
20220504,0907,19155,19160,19125,19160,50342
20220504,0908,19155,19160,19115,19120,53009
20220504,0909,19125,19130,19100,19105,75668
20220504,0910,19105,19135,19095,19130,49543
20220504,0911,19135,19155,19130,19150,44702
20220504,0912,19150,19170,19145,19165,131695
20220504,0913,19165,19200,19160,19190,279637
20220504,0914,19190,19205,19170,19180,188331
20220504,0915,19185,19185,19150,19155,42857
20220504,0916,19155,19160,19145,19160,94750
20220504,0917,19165,19175,19155,19165,39778
20220504,0918,19165,19175,19150,19170,27664
20220504,0919,19170,19190,19165,19165,41256
20220504,0920,19165,19165,19145,19160,35721
20220504,0921,19155,19165,19135,19135,101918
20220504,0922,19135,19145,19120,19125,77067
20220504,0923,19125,19140,19115,19140,45871
20220504,0924,19140,19150,19125,19125,61784
20220504,0925,19125,19130,19115,19120,20286
20220504,0926,19115,19125,19105,19125,41102
20220504,0927,19125,19130,19110,19110,43969
20220504,0928,19115,19120,19110,19115,9857
20220504,0929,19120,19120,19110,19115,38327
20220504,0930,19115,19120,19110,19110,23019
20220504,0931,19110,19110,19075,19095,156481
20220504,0932,19095,19095,19075,19090,66100
20220504,0933,19090,19105,19085,19105,50443
20220504,0934,19110,19130,19100,19120,87993
20220504,0935,19125,19145,19120,19140,45367
20220504,0936,19140,19145,19135,19135,16116
20220504,0937,19135,19145,19125,19145,52673
20220504,0938,19145,19145,19135,19135,16001
20220504,0939,19135,19135,19110,19110,13629
20220504,0940,19115,19125,19105,19120,31594
20220504,0941,19120,19135,19120,19135,12223
20220504,0942,19135,19145,19125,19145,38988
20220504,0943,19145,19150,19125,19130,17993
20220504,0944,19130,19130,19110,19115,16784
20220504,0945,19115,19115,19100,19105,45367
20220504,0946,19100,19125,19100,19120,30709
20220504,0947,19120,19120,19105,19110,13449
20220504,0948,19110,19125,19110,19125,11699
20220504,0949,19120,19130,19120,19125,9066
20220504,0950,19120,19125,19090,19095,35838
20220504,0951,19100,19100,19075,19075,63770
20220504,0952,19075,19075,19040,19055,224638
20220504,0953,19055,19055,19035,19050,46251
20220504,0954,19055,19070,19050,19065,31566
20220504,0955,19065,19085,19065,19080,57639
20220504,0956,19080,19085,19070,19080,9904
20220504,0957,19080,19095,19075,19095,31847
20220504,0958,19095,19105,19090,19100,43180
20220504,0959,19100,19100,19090,19100,35449
20220504,1000,19100,19110,19100,19105,28933
20220504,1001,19110,19120,19105,19120,20025
20220504,1002,19120,19135,19115,19135,52418
20220504,1003,19135,19140,19130,19130,39932
20220504,1004,19125,19125,19115,19125,16123
20220504,1005,19130,19140,19125,19125,18407
20220504,1006,19125,19135,19125,19135,41793
20220504,1007,19140,19145,19125,19125,129544
20220504,1008,19130,19130,19110,19115,10724
20220504,1009,19115,19115,19095,19095,20681
20220504,1010,19100,19110,19095,19105,22225
20220504,1011,19105,19105,19095,19095,9141
20220504,1012,19100,19100,19080,19090,40103
20220504,1013,19090,19095,19085,19085,6023
20220504,1014,19085,19085,19070,19085,56125
20220504,1015,19080,19090,19075,19085,27601
20220504,1016,19085,19105,19080,19100,19666
20220504,1017,19095,19100,19050,19050,68601
20220504,1018,19055,19065,19050,19065,51902
20220504,1019,19065,19065,19020,19025,90065
20220504,1020,19020,19060,19020,19055,103711
20220504,1021,19055,19060,19035,19045,24615
20220504,1022,19040,19040,19030,19030,23263
20220504,1023,19035,19050,19035,19050,13005
20220504,1024,19055,19065,19050,19060,10098
20220504,1025,19060,19070,19060,19065,10272
20220504,1026,19065,19065,19035,19040,31852
20220504,1027,19040,19050,19040,19045,4040
20220504,1028,19050,19055,19040,19050,16340
20220504,1029,19055,19075,19050,19070,9418
20220504,1030,19075,19085,19070,19075,35285
20220504,1031,19075,19085,19065,19085,64989
20220504,1032,19080,19095,19080,19090,49172
20220504,1033,19090,19090,19065,19070,15288
20220504,1034,19065,19085,19065,19075,10274
20220504,1035,19075,19075,19050,19050,12641
20220504,1036,19050,19060,19045,19045,39646
20220504,1037,19040,19055,19040,19040,47606
20220504,1038,19040,19060,19035,19055,44457
20220504,1039,19055,19060,19030,19035,61146
20220504,1040,19030,19035,19005,19030,115773
20220504,1041,19030,19045,19025,19045,57892
20220504,1042,19050,19055,19045,19050,25743
20220504,1043,19045,19055,19045,19055,37478
20220504,1044,19050,19055,19040,19055,9208
20220504,1045,19050,19060,19050,19055,24780
20220504,1046,19060,19060,19040,19045,9207
20220504,1047,19050,19050,19035,19040,21635
20220504,1048,19035,19035,19025,19025,55797
20220504,1049,19025,19030,19020,19020,9372
20220504,1050,19015,19020,18995,18995,216232
20220504,1051,18995,19000,18975,18980,121676
20220504,1052,18980,18985,18965,18985,50568
20220504,1053,18990,19005,18985,19005,100898
20220504,1054,19010,19010,18995,19000,39214
20220504,1055,19000,19005,18990,18995,20420
20220504,1056,18995,19010,18995,19010,12482
20220504,1057,19010,19015,19005,19005,10288
20220504,1058,19000,19010,18995,19005,17104
20220504,1059,19005,19010,19000,19010,9219
20220504,1100,19010,19030,19010,19020,35658
20220504,1101,19025,19030,19025,19025,12165
20220504,1102,19025,19045,19025,19040,31929
20220504,1103,19045,19055,19040,19050,53325
20220504,1104,19050,19055,19040,19045,24666
20220504,1105,19050,19055,19040,19045,3841
20220504,1106,19040,19045,19035,19040,13941
20220504,1107,19040,19040,19030,19040,36381
20220504,1108,19045,19045,19025,19025,5566
20220504,1109,19030,19030,19010,19020,20672
20220504,1110,19015,19020,19010,19010,6735
20220504,1111,19015,19015,19005,19005,11683
20220504,1112,19005,19010,19000,19005,13594
20220504,1113,19005,19010,18990,19000,21877
20220504,1114,18995,19000,18990,18995,8814
20220504,1115,19000,19000,18990,18990,11940
20220504,1116,18985,18990,18970,18970,56841
20220504,1117,18970,18975,18960,18975,26565
20220504,1118,18975,18985,18970,18985,15471
20220504,1119,18985,18995,18985,18990,47022
20220504,1120,18995,19005,18995,18995,6109
20220504,1121,18995,18995,18980,18980,6943
20220504,1122,18975,18975,18965,18975,19743
20220504,1123,18975,18975,18965,18970,67648
20220504,1124,18965,18975,18950,18970,54685
20220504,1125,18970,18970,18950,18955,14977
20220504,1126,18960,18975,18955,18975,9582
20220504,1127,18970,18980,18970,18975,14189
20220504,1128,18970,18975,18965,18970,16246
20220504,1129,18975,18980,18975,18980,8297
20220504,1130,18980,18985,18975,18975,13338
20220504,1131,18975,18980,18960,18965,31372
20220504,1132,18965,18970,18955,18960,10435
20220504,1133,18955,18960,18945,18955,72342
20220504,1134,18960,18960,18950,18950,20440
20220504,1135,18955,18955,18925,18930,182204
20220504,1136,18930,18940,18925,18940,35220
20220504,1137,18940,18950,18935,18950,9218
20220504,1138,18945,18960,18940,18945,8958
20220504,1139,18945,18950,18940,18950,5961
20220504,1140,18955,18960,18940,18940,16164
20220504,1141,18945,18955,18940,18950,4010
20220504,1142,18950,18955,18935,18935,14457
20220504,1143,18940,18945,18925,18935,112037
20220504,1144,18935,18945,18930,18940,41981
20220504,1145,18945,18955,18940,18950,9021
20220504,1146,18950,18960,18945,18960,27222
20220504,1147,18955,18965,18955,18965,22565
20220504,1148,18965,18965,18960,18965,11623
20220504,1149,18960,18960,18940,18955,15744
20220504,1150,18955,18955,18945,18945,1675
20220504,1151,18945,18950,18940,18945,10608
20220504,1152,18940,18945,18940,18940,4003
20220504,1153,18940,18950,18940,18945,14425
20220504,1154,18940,18950,18940,18945,32658
20220504,1155,18945,18945,18935,18940,7756
20220504,1156,18935,18945,18930,18935,1642
20220504,1157,18940,18945,18935,18945,3844
20220504,1158,18945,18945,18940,18940,2699
20220504,1159,18940,18945,18935,18935,9478
20220504,1200,18935,18945,18925,18925,29137
20220504,1201,18925,18940,18925,18935,12097
20220504,1202,18935,18950,18935,18945,16057
20220504,1203,18945,18950,18940,18945,38800
20220504,1204,18950,18960,18950,18955,18915
20220504,1205,18950,18955,18950,18950,4565
20220504,1206,18950,18960,18945,18960,23171
20220504,1207,18960,18965,18950,18960,6811
20220504,1208,18960,18960,18940,18940,24601
20220504,1209,18945,18950,18935,18935,11016
20220504,1210,18935,18940,18930,18935,15807
20220504,1211,18935,18935,18925,18925,10792
20220504,1212,18930,18930,18920,18925,33855
20220504,1213,18925,18935,18915,18930,47169
20220504,1214,18935,18945,18935,18945,12392
20220504,1215,18945,18945,18935,18940,3059
20220504,1216,18940,18955,18940,18950,13090
20220504,1217,18950,18960,18950,18960,10031
20220504,1218,18960,18965,18955,18960,35507
20220504,1219,18960,18965,18960,18960,7305
20220504,1220,18960,18960,18945,18950,9805
20220504,1221,18950,18955,18945,18945,2969
20220504,1222,18955,18960,18950,18955,1761
20220504,1223,18955,18970,18955,18960,21115
20220504,1224,18960,18965,18955,18955,5684
20220504,1225,18955,18955,18945,18950,11728
20220504,1226,18950,18960,18945,18960,23822
20220504,1227,18960,18965,18960,18960,2001
20220504,1228,18960,18960,18945,18945,13019
20220504,1229,18950,18950,18935,18940,29279
20220504,1230,18940,18950,18940,18940,33105
20220504,1231,18940,18945,18935,18945,2874
20220504,1232,18945,18950,18935,18935,4448
20220504,1233,18935,18940,18930,18940,8807
20220504,1234,18940,18940,18920,18925,75248
20220504,1235,18930,18935,18930,18930,8972
20220504,1236,18935,18935,18915,18920,36055
20220504,1237,18920,18920,18900,18910,79333
20220504,1238,18910,18920,18910,18915,21692
20220504,1239,18920,18930,18920,18930,18056
20220504,1240,18930,18940,18930,18940,4348
20220504,1241,18935,18935,18925,18925,814
20220504,1242,18930,18930,18915,18920,14716
20220504,1243,18920,18925,18915,18920,6424
20220504,1244,18925,18925,18915,18915,4808
20220504,1245,18915,18920,18915,18915,6230
20220504,1246,18915,18915,18900,18905,41555
20220504,1247,18905,18915,18905,18910,31324
20220504,1248,18910,18910,18895,18900,84466
20220504,1249,18900,18900,18890,18900,53601
20220504,1250,18905,18905,18890,18895,19107
20220504,1251,18895,18905,18890,18895,12739
20220504,1252,18895,18900,18890,18900,27405
20220504,1253,18900,18900,18880,18885,30435
20220504,1254,18885,18890,18875,18880,92966
20220504,1255,18880,18895,18880,18890,35402
20220504,1256,18890,18900,18885,18890,9469
20220504,1257,18890,18895,18885,18895,17578
20220504,1258,18895,18905,18890,18900,28633
20220504,1259,18900,18905,18900,18900,5136
20220504,1300,18905,18905,18895,18895,2842
20220504,1301,18900,18910,18895,18910,36675
20220504,1302,18915,18915,18905,18915,8427
20220504,1303,18915,18925,18915,18925,13263
20220504,1304,18930,18935,18925,18925,49514
20220504,1305,18930,18930,18920,18925,52533
20220504,1306,18925,18935,18925,18930,14777
20220504,1307,18930,18935,18915,18920,32570
20220504,1308,18920,18925,18915,18925,27316
20220504,1309,18920,18925,18905,18910,38104
20220504,1310,18910,18910,18905,18910,3495
20220504,1311,18910,18915,18905,18905,11667
20220504,1312,18905,18915,18900,18910,3418
20220504,1313,18910,18920,18910,18920,69119
20220504,1314,18920,18925,18915,18920,13919
20220504,1315,18920,18935,18920,18935,57472
20220504,1316,18935,18950,18935,18945,44991
20220504,1317,18945,18945,18935,18940,16572
20220504,1318,18940,18950,18940,18950,41455
20220504,1319,18950,18960,18950,18955,37399
20220504,1320,18955,18975,18955,18970,132785
20220504,1321,18970,18975,18960,18970,42426
20220504,1322,18970,18970,18960,18960,22793
20220504,1323,18960,18965,18955,18965,59508
20220504,1324,18960,18970,18960,18970,7158
20220504,1325,18970,18970,18965,18970,17999
20220504,1326,18965,18975,18965,18965,6582
20220504,1327,18965,18970,18955,18965,11199
20220504,1328,18960,18965,18960,18960,1176
20220504,1329,18965,18965,18960,18965,11422
20220504,1330,18965,18965,18950,18950,21105
20220504,1331,18950,18955,18945,18955,22359
20220504,1332,18950,18965,18950,18960,7003
20220504,1333,18960,18965,18955,18960,20601
20220504,1334,18960,18975,18960,18970,34500
20220504,1335,18975,18990,18975,18980,53873
20220504,1336,18980,18985,18975,18975,11674
20220504,1337,18975,18975,18970,18975,2761
20220504,1338,18970,18970,18965,18965,3993
20220504,1339,18965,18980,18965,18980,5730
20220504,1340,18980,18980,18975,18975,4616
20220504,1341,18975,18975,18970,18970,10509
20220504,1342,18970,18970,18960,18960,10987
20220504,1343,18965,18975,18965,18975,3449
20220504,1344,18970,18970,18965,18970,6277
20220504,1345,18965,18965,18960,18960,4539
20220504,1346,18955,18965,18950,18965,12549
20220504,1347,18965,18970,18965,18965,17452
20220504,1348,18970,18975,18965,18970,5218
20220504,1349,18970,18975,18965,18970,21692
20220504,1350,18970,18970,18965,18965,3416
20220504,1351,18960,18960,18955,18955,6083
20220504,1352,18955,18955,18950,18950,8296
20220504,1353,18950,18955,18945,18945,55469
20220504,1354,18945,18950,18925,18930,51856
20220504,1355,18930,18935,18925,18930,88007
20220504,1356,18930,18940,18925,18935,49993
20220504,1357,18940,18945,18940,18940,7301
20220504,1358,18935,18940,18935,18940,2567
20220504,1359,18935,18935,18925,18930,18252
20220504,1400,18935,18945,18935,18940,16057
20220504,1401,18945,18950,18935,18935,2475
20220504,1402,18935,18950,18920,18950,49976
20220504,1403,18950,18950,18945,18945,1176
20220504,1404,18950,18955,18945,18945,90861
20220504,1405,18945,18950,18930,18945,27592
20220504,1406,18945,18950,18940,18940,29369
20220504,1407,18945,18945,18940,18945,2500
20220504,1408,18945,18955,18940,18950,19454
20220504,1409,18955,18955,18945,18945,17512
20220504,1410,18950,18950,18945,18950,38721
20220504,1411,18950,18950,18935,18935,15113
20220504,1412,18935,18935,18930,18935,22264
20220504,1413,18935,18940,18935,18940,29183
20220504,1414,18940,18940,18935,18940,7317
20220504,1415,18935,18940,18930,18935,31483
20220504,1416,18935,18935,18935,18935,2249
20220504,1417,18935,18935,18930,18935,20329
20220504,1418,18930,18930,18920,18920,27740
20220504,1419,18920,18930,18915,18930,17151
20220504,1420,18930,18935,18930,18930,5960
20220504,1421,18930,18935,18925,18930,2209
20220504,1422,18925,18925,18915,18920,47420
20220504,1423,18925,18925,18915,18915,11364
20220504,1424,18915,18920,18915,18920,4310
20220504,1425,18920,18935,18915,18930,8372
20220504,1426,18935,18940,18930,18935,9545
20220504,1427,18935,18940,18935,18940,620
20220504,1428,18940,18940,18935,18935,4767
20220504,1429,18935,18945,18935,18940,27957
20220504,1430,18945,18950,18945,18950,22078
20220504,1431,18950,18970,18950,18965,47663
20220504,1432,18970,18970,18965,18970,48145
20220504,1433,18970,18975,18960,18965,33250
20220504,1434,18965,18970,18960,18965,2624
20220504,1435,18970,18970,18945,18945,13784
20220504,1436,18945,18945,18930,18930,24214
20220504,1437,18930,18930,18925,18925,46977
20220504,1438,18925,18930,18920,18930,1804
20220504,1439,18925,18925,18895,18900,95223
20220504,1440,18900,18910,18885,18890,93167
20220504,1441,18890,18895,18870,18875,79605
20220504,1442,18880,18880,18870,18875,76594
20220504,1443,18875,18875,18860,18865,88270
20220504,1444,18870,18880,18865,18880,49397
20220504,1445,18880,18895,18875,18890,18147
20220504,1446,18885,18905,18885,18900,39761
20220504,1447,18900,18905,18890,18890,16847
20220504,1448,18885,18885,18875,18880,46705
20220504,1449,18875,18875,18865,18875,49707
20220504,1450,18875,18880,18870,18875,16932
20220504,1451,18875,18880,18865,18870,28758
20220504,1452,18870,18870,18855,18860,70364
20220504,1453,18860,18875,18860,18875,47662
20220504,1454,18875,18880,18875,18875,31369
20220504,1455,18875,18885,18870,18880,7162
20220504,1456,18875,18880,18870,18875,9089
20220504,1457,18875,18880,18865,18875,17113
20220504,1458,18875,18890,18875,18885,16727
20220504,1459,18880,18895,18880,18895,14768
20220504,1500,18895,18900,18890,18895,10325
20220504,1501,18895,18895,18885,18895,3580
20220504,1502,18885,18895,18885,18890,29210
20220504,1503,18900,18900,18875,18880,13549
20220504,1504,18880,18885,18880,18880,7243
20220504,1505,18885,18885,18875,18880,9732
20220504,1506,18885,18885,18865,18870,64969
20220504,1507,18875,18890,18870,18880,8467
20220504,1508,18880,18910,18880,18900,31037
20220504,1509,18900,18915,18900,18905,26595
20220504,1510,18910,18925,18910,18920,87535
20220504,1511,18920,18925,18915,18925,37925
20220504,1512,18925,18925,18920,18920,11034
20220504,1513,18920,18925,18920,18925,9611
20220504,1514,18920,18930,18920,18925,43132
20220504,1515,18920,18935,18920,18930,10416
20220504,1516,18930,18935,18925,18935,14578
20220504,1517,18935,18940,18935,18940,22923
20220504,1518,18940,18945,18940,18940,20075
20220504,1519,18940,18965,18940,18955,44766
20220504,1520,18960,18965,18955,18965,38425
20220504,1530,18980,18980,18980,18980,179216