날짜,시간,시가,고가,저가,종가,거래량
20220407,0901,19530,19530,19505,19515,253179
20220407,0902,19515,19515,19480,19510,215786
20220407,0903,19505,19540,19500,19530,135284
20220407,0904,19530,19560,19520,19545,103025
20220407,0905,19545,19545,19505,19515,138340
20220407,0906,19510,19530,19505,19505,68382
20220407,0907,19505,19510,19480,19495,191558
20220407,0908,19495,19510,19490,19505,94706
20220407,0909,19505,19535,19505,19525,46539
20220407,0910,19525,19540,19520,19535,121794
20220407,0911,19535,19550,19525,19540,50382
20220407,0912,19550,19555,19530,19545,71826
20220407,0913,19545,19570,19545,19565,160748
20220407,0914,19570,19570,19550,19555,31893
20220407,0915,19555,19565,19545,19555,37272
20220407,0916,19565,19590,19545,19545,141367
20220407,0917,19555,19570,19540,19545,47972
20220407,0918,19545,19550,19520,19530,147376
20220407,0919,19530,19540,19525,19530,69864
20220407,0920,19530,19530,19475,19480,233188
20220407,0921,19480,19480,19455,19470,256617
20220407,0922,19475,19490,19460,19480,86996
20220407,0923,19480,19495,19465,19490,33908
20220407,0924,19490,19515,19485,19515,107340
20220407,0925,19515,19520,19510,19515,55983
20220407,0926,19515,19520,19505,19520,21897
20220407,0927,19525,19525,19495,19495,46848
20220407,0928,19495,19500,19475,19480,53372
20220407,0929,19480,19490,19475,19490,42580
20220407,0930,19490,19500,19480,19485,51712
20220407,0931,19485,19505,19485,19495,79104
20220407,0932,19495,19495,19475,19485,48618
20220407,0933,19480,19495,19470,19490,26721
20220407,0934,19490,19505,19490,19500,11985
20220407,0935,19500,19510,19495,19505,25008
20220407,0936,19505,19510,19490,19490,39177
20220407,0937,19485,19490,19475,19490,35056
20220407,0938,19485,19490,19480,19490,37283
20220407,0939,19485,19500,19485,19485,46308
20220407,0940,19480,19485,19470,19485,47305
20220407,0941,19485,19500,19485,19495,56562
20220407,0942,19495,19510,19495,19500,24636
20220407,0943,19500,19525,19490,19520,42245
20220407,0944,19520,19530,19510,19530,64288
20220407,0945,19525,19525,19510,19520,18672
20220407,0946,19520,19520,19500,19515,28204
20220407,0947,19515,19515,19500,19500,9632
20220407,0948,19505,19505,19490,19500,37665
20220407,0949,19495,19505,19485,19500,57654
20220407,0950,19505,19515,19500,19515,18437
20220407,0951,19510,19525,19510,19510,32810
20220407,0952,19510,19510,19485,19485,50802
20220407,0953,19490,19510,19485,19505,18760
20220407,0954,19505,19510,19500,19505,18455
20220407,0955,19510,19515,19505,19510,5323
20220407,0956,19510,19515,19500,19510,7119
20220407,0957,19510,19525,19510,19520,21812
20220407,0958,19520,19530,19520,19525,74804
20220407,0959,19530,19530,19525,19530,41179
20220407,1000,19530,19535,19520,19535,28675
20220407,1001,19535,19540,19510,19520,35842
20220407,1002,19525,19525,19495,19500,136714
20220407,1003,19505,19510,19495,19495,19856
20220407,1004,19495,19505,19495,19505,17552
20220407,1005,19505,19510,19490,19495,18281
20220407,1006,19490,19500,19480,19500,63428
20220407,1007,19500,19505,19500,19500,13574
20220407,1008,19500,19505,19495,19500,13684
20220407,1009,19500,19510,19495,19510,24812
20220407,1010,19510,19540,19505,19530,79795
20220407,1011,19540,19540,19520,19520,11063
20220407,1012,19520,19525,19515,19525,31057
20220407,1013,19525,19535,19515,19520,15352
20220407,1014,19520,19530,19515,19525,32168
20220407,1015,19530,19535,19520,19525,44423
20220407,1016,19525,19535,19520,19530,44854
20220407,1017,19525,19540,19520,19540,24825
20220407,1018,19540,19545,19520,19520,29674
20220407,1019,19520,19525,19515,19520,11567
20220407,1020,19520,19530,19515,19515,11311
20220407,1021,19520,19530,19520,19520,4656
20220407,1022,19520,19525,19515,19515,12855
20220407,1023,19520,19520,19510,19510,56720
20220407,1024,19510,19515,19500,19500,63206
20220407,1025,19500,19505,19475,19480,132216
20220407,1026,19475,19475,19430,19440,409998
20220407,1027,19435,19440,19430,19440,104408
20220407,1028,19440,19450,19435,19450,37203
20220407,1029,19450,19455,19440,19450,50502
20220407,1030,19450,19450,19435,19445,97782
20220407,1031,19445,19445,19415,19415,111510
20220407,1032,19420,19450,19415,19440,58140
20220407,1033,19440,19445,19430,19440,66786
20220407,1034,19440,19440,19430,19435,4489
20220407,1035,19435,19455,19435,19445,24118
20220407,1036,19445,19455,19440,19450,51004
20220407,1037,19450,19455,19435,19440,24984
20220407,1038,19440,19465,19440,19460,35579
20220407,1039,19460,19470,19455,19465,29931
20220407,1040,19465,19465,19445,19460,39742
20220407,1041,19460,19465,19445,19445,66497
20220407,1042,19445,19455,19440,19450,17791
20220407,1043,19450,19470,19450,19465,55519
20220407,1044,19465,19470,19455,19465,22038
20220407,1045,19465,19480,19465,19475,62148
20220407,1046,19480,19490,19475,19485,67158
20220407,1047,19485,19495,19475,19480,13251
20220407,1048,19480,19485,19475,19475,9382
20220407,1049,19480,19485,19465,19475,21418
20220407,1050,19465,19470,19455,19460,11077
20220407,1051,19460,19465,19450,19460,18153
20220407,1052,19455,19460,19450,19450,26172
20220407,1053,19450,19450,19430,19430,98114
20220407,1054,19435,19440,19430,19440,34333
20220407,1055,19440,19445,19435,19445,8530
20220407,1056,19445,19450,19440,19450,33267
20220407,1057,19450,19455,19445,19445,36986
20220407,1058,19440,19440,19430,19435,50288
20220407,1059,19435,19445,19430,19435,22194
20220407,1100,19435,19435,19410,19420,323391
20220407,1101,19420,19420,19405,19410,111470
20220407,1102,19405,19405,19390,19395,235542
20220407,1103,19395,19395,19365,19385,205911
20220407,1104,19385,19385,19375,19385,36961
20220407,1105,19385,19385,19375,19375,35618
20220407,1106,19380,19380,19360,19365,62828
20220407,1107,19365,19375,19350,19375,152028
20220407,1108,19375,19390,19370,19385,33577
20220407,1109,19385,19390,19375,19385,71085
20220407,1110,19385,19395,19380,19390,34409
20220407,1111,19385,19395,19380,19385,7659
20220407,1112,19385,19385,19375,19375,38004
20220407,1113,19375,19375,19365,19375,55338
20220407,1114,19375,19375,19365,19365,18645
20220407,1115,19360,19365,19345,19350,191321
20220407,1116,19345,19355,19335,19345,142555
20220407,1117,19345,19350,19340,19345,44489
20220407,1118,19345,19355,19345,19355,28718
20220407,1119,19350,19355,19345,19350,53261
20220407,1120,19355,19355,19335,19340,26543
20220407,1121,19340,19340,19325,19330,148513
20220407,1122,19330,19335,19315,19330,50117
20220407,1123,19330,19330,19320,19330,34355
20220407,1124,19325,19340,19325,19330,13274
20220407,1125,19330,19330,19320,19325,45597
20220407,1126,19325,19340,19325,19335,40733
20220407,1127,19335,19345,19330,19340,23345
20220407,1128,19335,19345,19335,19345,19482
20220407,1129,19345,19350,19335,19345,47219
20220407,1130,19345,19345,19335,19340,17598
20220407,1131,19335,19345,19335,19340,58520
20220407,1132,19345,19355,19345,19350,36974
20220407,1133,19350,19350,19340,19345,39351
20220407,1134,19345,19345,19330,19335,82070
20220407,1135,19335,19335,19325,19330,36709
20220407,1136,19325,19330,19290,19295,364230
20220407,1137,19300,19300,19260,19285,221561
20220407,1138,19285,19300,19280,19300,58150
20220407,1139,19300,19305,19290,19295,43246
20220407,1140,19295,19305,19290,19300,53976
20220407,1141,19295,19300,19290,19295,43155
20220407,1142,19290,19295,19275,19275,42492
20220407,1143,19275,19280,19270,19270,44353
20220407,1144,19270,19270,19240,19245,173680
20220407,1145,19245,19270,19240,19260,87164
20220407,1146,19260,19275,19255,19275,30481
20220407,1147,19275,19285,19270,19285,52034
20220407,1148,19280,19285,19270,19275,27278
20220407,1149,19270,19270,19255,19270,30666
20220407,1150,19275,19280,19265,19265,18985
20220407,1151,19260,19275,19260,19265,25254
20220407,1152,19260,19280,19255,19275,21626
20220407,1153,19275,19280,19265,19265,27015
20220407,1154,19265,19270,19260,19270,8455
20220407,1155,19270,19275,19265,19270,20441
20220407,1156,19270,19275,19265,19265,17262
20220407,1157,19260,19280,19260,19275,46204
20220407,1158,19275,19285,19270,19275,63001
20220407,1159,19270,19280,19265,19270,28367
20220407,1200,19270,19270,19255,19265,34749
20220407,1201,19265,19275,19260,19270,11770
20220407,1202,19270,19275,19255,19260,50186
20220407,1203,19260,19265,19250,19255,43022
20220407,1204,19255,19260,19250,19255,41365
20220407,1205,19260,19270,19255,19265,23636
20220407,1206,19265,19270,19265,19265,18521
20220407,1207,19270,19275,19260,19260,53910
20220407,1208,19260,19265,19255,19265,20355
20220407,1209,19265,19275,19260,19265,39926
20220407,1210,19270,19270,19255,19260,43257
20220407,1211,19260,19260,19255,19255,9120
20220407,1212,19250,19265,19250,19255,5522
20220407,1213,19255,19265,19250,19255,22675
20220407,1214,19255,19255,19245,19255,69343
20220407,1215,19255,19260,19230,19235,169822
20220407,1216,19235,19250,19235,19235,65408
20220407,1217,19235,19240,19220,19220,80310
20220407,1218,19225,19230,19215,19215,30279
20220407,1219,19215,19220,19200,19210,104744
20220407,1220,19205,19225,19205,19220,49343
20220407,1221,19225,19240,19220,19240,38070
20220407,1222,19240,19260,19240,19255,45435
20220407,1223,19255,19265,19250,19260,30658
20220407,1224,19255,19265,19250,19255,37416
20220407,1225,19250,19265,19240,19250,77670
20220407,1226,19240,19255,19235,19240,22464
20220407,1227,19240,19240,19220,19220,37049
20220407,1228,19220,19225,19215,19220,12205
20220407,1229,19220,19220,19200,19220,106720
20220407,1230,19220,19220,19210,19215,7976
20220407,1231,19210,19225,19200,19225,49724
20220407,1232,19225,19225,19215,19225,28310
20220407,1233,19230,19230,19220,19225,26026
20220407,1234,19225,19235,19225,19230,29376
20220407,1235,19235,19235,19220,19230,13987
20220407,1236,19230,19240,19230,19230,6084
20220407,1237,19230,19235,19225,19230,17655
20220407,1238,19230,19230,19225,19230,3529
20220407,1239,19230,19230,19225,19230,14850
20220407,1240,19230,19235,19225,19235,12385
20220407,1241,19230,19235,19225,19235,8476
20220407,1242,19235,19245,19235,19235,29669
20220407,1243,19235,19240,19230,19235,21438
20220407,1244,19235,19240,19235,19240,7590
20220407,1245,19240,19240,19230,19235,19981
20220407,1246,19230,19245,19225,19245,22019
20220407,1247,19245,19255,19240,19255,46501
20220407,1248,19255,19255,19245,19250,35166
20220407,1249,19250,19250,19240,19250,6648
20220407,1250,19250,19260,19250,19260,11698
20220407,1251,19260,19260,19250,19255,26972
20220407,1252,19250,19260,19250,19250,16595
20220407,1253,19255,19255,19250,19255,5957
20220407,1254,19255,19260,19250,19250,9701
20220407,1255,19250,19250,19235,19240,25759
20220407,1256,19240,19245,19235,19245,42398
20220407,1257,19245,19245,19230,19230,16510
20220407,1258,19235,19245,19235,19240,5334
20220407,1259,19240,19240,19220,19225,30694
20220407,1300,19225,19225,19210,19215,47509
20220407,1301,19225,19230,19210,19225,26149
20220407,1302,19220,19230,19220,19230,11567
20220407,1303,19230,19235,19220,19230,10807
20220407,1304,19235,19245,19225,19245,31830
20220407,1305,19245,19245,19230,19235,20888
20220407,1306,19235,19245,19225,19245,29397
20220407,1307,19240,19245,19235,19245,48532
20220407,1308,19245,19245,19235,19240,15815
20220407,1309,19235,19240,19230,19230,7276
20220407,1310,19235,19235,19225,19225,19217
20220407,1311,19225,19230,19220,19220,10804
20220407,1312,19220,19225,19220,19225,11534
20220407,1313,19225,19230,19225,19230,14378
20220407,1314,19230,19240,19230,19235,20945
20220407,1315,19235,19240,19230,19235,28771
20220407,1316,19235,19240,19230,19235,14235
20220407,1317,19240,19240,19230,19235,6118
20220407,1318,19235,19245,19230,19245,14627
20220407,1319,19245,19260,19245,19260,44252
20220407,1320,19260,19265,19255,19265,19795
20220407,1321,19265,19270,19255,19260,37083
20220407,1322,19260,19270,19260,19270,29727
20220407,1323,19270,19275,19265,19270,55679
20220407,1324,19265,19275,19255,19260,36081
20220407,1325,19260,19265,19250,19255,28141
20220407,1326,19250,19255,19240,19250,22727
20220407,1327,19250,19255,19245,19245,14215
20220407,1328,19245,19255,19240,19255,20288
20220407,1329,19255,19265,19255,19265,8690
20220407,1330,19265,19275,19260,19270,32314
20220407,1331,19275,19285,19270,19275,28406
20220407,1332,19275,19290,19275,19290,34063
20220407,1333,19285,19290,19280,19290,28146
20220407,1334,19285,19310,19280,19305,150490
20220407,1335,19305,19310,19290,19300,36611
20220407,1336,19305,19315,19300,19310,140194
20220407,1337,19315,19320,19305,19310,59082
20220407,1338,19305,19310,19295,19305,24021
20220407,1339,19305,19315,19300,19305,50966
20220407,1340,19305,19315,19300,19315,23083
20220407,1341,19315,19320,19310,19315,30250
20220407,1342,19315,19320,19310,19310,20793
20220407,1343,19310,19320,19310,19315,48173
20220407,1344,19315,19315,19300,19305,15958
20220407,1345,19305,19310,19295,19300,18193
20220407,1346,19300,19305,19295,19300,12244
20220407,1347,19295,19310,19295,19300,10910
20220407,1348,19300,19305,19280,19285,22309
20220407,1349,19285,19295,19275,19295,14982
20220407,1350,19295,19295,19285,19295,11230
20220407,1351,19295,19305,19295,19300,36670
20220407,1352,19300,19305,19300,19300,7424
20220407,1353,19300,19300,19285,19285,18785
20220407,1354,19285,19290,19280,19285,16600
20220407,1355,19285,19285,19275,19280,29758
20220407,1356,19275,19280,19260,19265,29771
20220407,1357,19265,19265,19255,19260,25675
20220407,1358,19265,19270,19250,19265,26273
20220407,1359,19265,19270,19260,19265,16564
20220407,1400,19265,19265,19260,19260,13011
20220407,1401,19260,19285,19255,19275,34257
20220407,1402,19275,19280,19270,19275,5681
20220407,1403,19275,19280,19270,19275,2805
20220407,1404,19270,19275,19265,19265,12830
20220407,1405,19265,19275,19260,19270,10708
20220407,1406,19270,19270,19265,19270,8797
20220407,1407,19270,19275,19265,19270,3757
20220407,1408,19270,19275,19265,19275,8353
20220407,1409,19275,19280,19275,19275,13779
20220407,1410,19275,19280,19275,19275,8193
20220407,1411,19275,19295,19275,19295,37504
20220407,1412,19290,19295,19280,19285,3644
20220407,1413,19285,19285,19275,19280,3515
20220407,1414,19280,19300,19280,19300,26494
20220407,1415,19300,19300,19290,19290,15594
20220407,1416,19290,19295,19285,19290,5918
20220407,1417,19295,19295,19285,19290,27868
20220407,1418,19285,19290,19275,19280,11897
20220407,1419,19275,19280,19260,19265,24883
20220407,1420,19265,19270,19265,19270,6039
20220407,1421,19270,19285,19270,19275,7653
20220407,1422,19280,19290,19280,19290,13842
20220407,1423,19290,19290,19275,19280,8801
20220407,1424,19280,19280,19265,19265,18623
20220407,1425,19265,19275,19265,19265,23490
20220407,1426,19265,19275,19265,19265,10190
20220407,1427,19265,19265,19250,19255,78325
20220407,1428,19255,19260,19250,19250,4738
20220407,1429,19250,19260,19250,19250,8830
20220407,1430,19255,19275,19250,19270,15797
20220407,1431,19270,19275,19260,19275,13458
20220407,1432,19275,19280,19265,19270,14411
20220407,1433,19270,19280,19265,19280,8042
20220407,1434,19280,19280,19270,19270,4964
20220407,1435,19275,19275,19260,19260,10252
20220407,1436,19265,19270,19260,19265,5202
20220407,1437,19270,19275,19265,19275,20022
20220407,1438,19280,19280,19270,19280,13442
20220407,1439,19275,19290,19275,19290,46206
20220407,1440,19290,19300,19290,19290,30918
20220407,1441,19290,19290,19280,19290,42827
20220407,1442,19290,19290,19285,19285,11570
20220407,1443,19285,19295,19285,19295,55092
20220407,1444,19295,19300,19280,19280,23317
20220407,1445,19280,19285,19270,19275,11287
20220407,1446,19275,19275,19265,19270,41451
20220407,1447,19270,19270,19260,19270,37705
20220407,1448,19265,19280,19265,19270,8513
20220407,1449,19275,19280,19270,19275,16092
20220407,1450,19275,19290,19275,19280,32532
20220407,1451,19280,19290,19275,19275,14414
20220407,1452,19275,19280,19270,19275,4842
20220407,1453,19275,19280,19275,19280,6824
20220407,1454,19280,19295,19280,19295,28171
20220407,1455,19295,19300,19290,19295,27059
20220407,1456,19295,19305,19290,19295,47936
20220407,1457,19295,19305,19290,19305,18874
20220407,1458,19300,19305,19295,19300,39504
20220407,1459,19300,19300,19285,19295,32548
20220407,1500,19295,19295,19280,19280,15215
20220407,1501,19275,19280,19265,19270,39053
20220407,1502,19270,19275,19265,19275,8905
20220407,1503,19275,19285,19275,19280,14392
20220407,1504,19280,19285,19280,19285,4784
20220407,1505,19285,19295,19285,19285,16676
20220407,1506,19290,19290,19280,19290,13664
20220407,1507,19290,19295,19285,19295,11568
20220407,1508,19295,19300,19285,19300,23075
20220407,1509,19295,19305,19295,19300,48129
20220407,1510,19305,19320,19300,19300,63788
20220407,1511,19305,19305,19295,19300,13037
20220407,1512,19305,19305,19300,19305,10644
20220407,1513,19305,19305,19300,19300,12399
20220407,1514,19300,19310,19300,19305,28423
20220407,1515,19305,19315,19305,19315,51233
20220407,1516,19310,19320,19300,19300,34875
20220407,1517,19300,19310,19295,19310,53582
20220407,1518,19310,19320,19300,19305,24412
20220407,1519,19300,19305,19300,19300,5681
20220407,1520,19305,19310,19300,19305,121470
20220407,1530,19280,19280,19280,19280,238576