날짜,시간,시가,고가,저가,종가,거래량
20220516,0901,18400,18470,18395,18450,725327
20220516,0902,18440,18450,18380,18425,258957
20220516,0903,18430,18455,18425,18440,305662
20220516,0904,18440,18440,18375,18375,199192
20220516,0905,18380,18430,18375,18405,257834
20220516,0906,18410,18430,18395,18430,136382
20220516,0907,18425,18440,18405,18405,233781
20220516,0908,18410,18420,18370,18375,187358
20220516,0909,18380,18380,18340,18355,270522
20220516,0910,18355,18360,18325,18325,148424
20220516,0911,18325,18350,18315,18340,174221
20220516,0912,18335,18355,18325,18355,95843
20220516,0913,18350,18365,18340,18345,188562
20220516,0914,18345,18365,18320,18325,66381
20220516,0915,18325,18330,18295,18295,161565
20220516,0916,18295,18300,18250,18250,108389
20220516,0917,18255,18280,18245,18275,110925
20220516,0918,18270,18280,18235,18240,80475
20220516,0919,18240,18275,18230,18270,52680
20220516,0920,18280,18280,18245,18250,106919
20220516,0921,18245,18250,18215,18220,106865
20220516,0922,18215,18235,18210,18230,155114
20220516,0923,18230,18250,18225,18235,141106
20220516,0924,18240,18240,18225,18235,111637
20220516,0925,18235,18240,18230,18235,62964
20220516,0926,18235,18240,18225,18235,119668
20220516,0927,18235,18250,18220,18235,271352
20220516,0928,18235,18275,18235,18260,175516
20220516,0929,18260,18290,18255,18285,105577
20220516,0930,18280,18285,18275,18280,43833
20220516,0931,18280,18280,18225,18225,72737
20220516,0932,18225,18250,18220,18230,203577
20220516,0933,18230,18240,18225,18230,58171
20220516,0934,18225,18225,18195,18205,258282
20220516,0935,18200,18220,18180,18190,87680
20220516,0936,18185,18200,18170,18180,122476
20220516,0937,18175,18195,18175,18185,100654
20220516,0938,18190,18195,18165,18190,94332
20220516,0939,18190,18195,18160,18160,87102
20220516,0940,18160,18190,18155,18180,94184
20220516,0941,18175,18200,18170,18195,93857
20220516,0942,18200,18200,18170,18180,69544
20220516,0943,18180,18200,18180,18190,34803
20220516,0944,18195,18200,18190,18195,23087
20220516,0945,18190,18200,18185,18195,53833
20220516,0946,18195,18200,18185,18190,49411
20220516,0947,18190,18205,18185,18185,150651
20220516,0948,18185,18190,18175,18185,47768
20220516,0949,18185,18205,18160,18165,85083
20220516,0950,18165,18170,18150,18155,235106
20220516,0951,18155,18170,18145,18145,85862
20220516,0952,18145,18170,18140,18170,136127
20220516,0953,18170,18190,18170,18190,72762
20220516,0954,18190,18190,18175,18180,33301
20220516,0955,18180,18190,18175,18180,24231
20220516,0956,18180,18185,18170,18185,23888
20220516,0957,18185,18200,18185,18200,67570
20220516,0958,18200,18205,18185,18195,70542
20220516,0959,18200,18230,18195,18230,66202
20220516,1000,18230,18235,18220,18225,107379
20220516,1001,18220,18240,18210,18225,90568
20220516,1002,18220,18230,18215,18230,34873
20220516,1003,18230,18250,18230,18240,131868
20220516,1004,18240,18250,18225,18230,69709
20220516,1005,18230,18230,18195,18205,56021
20220516,1006,18205,18220,18205,18215,31209
20220516,1007,18215,18215,18190,18190,46443
20220516,1008,18190,18205,18190,18200,16999
20220516,1009,18195,18210,18190,18200,28086
20220516,1010,18200,18210,18195,18195,38276
20220516,1011,18195,18220,18195,18205,25684
20220516,1012,18205,18210,18175,18185,72055
20220516,1013,18185,18190,18170,18180,25871
20220516,1014,18180,18180,18145,18155,147791
20220516,1015,18155,18170,18155,18170,56951
20220516,1016,18175,18175,18155,18170,56226
20220516,1017,18170,18180,18160,18175,42810
20220516,1018,18175,18190,18175,18180,37545
20220516,1019,18180,18180,18145,18150,72829
20220516,1020,18150,18165,18145,18160,58852
20220516,1021,18160,18160,18120,18125,192160
20220516,1022,18130,18150,18125,18145,92035
20220516,1023,18145,18145,18130,18135,23797
20220516,1024,18135,18145,18120,18145,47074
20220516,1025,18145,18155,18140,18155,42569
20220516,1026,18155,18175,18155,18170,60873
20220516,1027,18170,18175,18155,18160,54868
20220516,1028,18160,18165,18145,18150,21663
20220516,1029,18155,18155,18145,18145,51844
20220516,1030,18145,18160,18135,18145,49544
20220516,1031,18145,18150,18135,18145,65494
20220516,1032,18140,18150,18135,18135,28783
20220516,1033,18130,18145,18130,18130,39546
20220516,1034,18130,18135,18120,18130,66786
20220516,1035,18130,18130,18120,18130,29342
20220516,1036,18130,18130,18105,18110,127457
20220516,1037,18105,18105,18080,18085,153045
20220516,1038,18085,18095,18070,18095,183603
20220516,1039,18095,18100,18070,18070,95072
20220516,1040,18070,18075,18055,18075,107429
20220516,1041,18075,18110,18075,18110,37919
20220516,1042,18110,18125,18105,18125,73431
20220516,1043,18125,18130,18125,18125,29619
20220516,1044,18125,18140,18125,18135,49747
20220516,1045,18140,18140,18120,18130,15935
20220516,1046,18130,18160,18130,18160,165837
20220516,1047,18160,18160,18145,18145,52448
20220516,1048,18145,18155,18135,18150,40841
20220516,1049,18150,18150,18115,18115,33328
20220516,1050,18115,18115,18095,18100,47261
20220516,1051,18100,18110,18095,18095,21670
20220516,1052,18095,18100,18080,18095,54362
20220516,1053,18095,18100,18090,18090,59883
20220516,1054,18090,18110,18090,18110,22433
20220516,1055,18110,18120,18090,18090,16036
20220516,1056,18090,18095,18080,18085,41929
20220516,1057,18075,18085,18055,18070,116133
20220516,1058,18070,18075,18060,18070,66724
20220516,1059,18070,18075,18040,18050,122971
20220516,1100,18045,18055,18030,18055,82097
20220516,1101,18060,18060,18010,18020,97410
20220516,1102,18025,18035,18010,18010,43140
20220516,1103,18020,18035,18015,18035,77932
20220516,1104,18030,18055,18030,18055,45224
20220516,1105,18055,18060,18040,18040,46322
20220516,1106,18040,18040,18015,18015,41420
20220516,1107,18020,18035,18015,18035,33638
20220516,1108,18035,18035,18020,18030,11511
20220516,1109,18025,18030,18020,18025,23823
20220516,1110,18020,18025,17995,18015,133160
20220516,1111,18010,18040,18010,18020,66421
20220516,1112,18020,18035,18015,18030,9602
20220516,1113,18030,18035,18020,18035,22265
20220516,1114,18030,18035,18015,18015,14407
20220516,1115,18015,18040,18015,18035,25805
20220516,1116,18040,18050,18025,18045,11593
20220516,1117,18045,18055,18040,18055,35323
20220516,1118,18050,18055,18040,18040,17162
20220516,1119,18040,18045,18020,18025,14371
20220516,1120,18025,18030,18015,18015,45321
20220516,1121,18015,18015,17985,17990,115083
20220516,1122,17990,17995,17980,17990,98397
20220516,1123,17985,17995,17975,17990,56349
20220516,1124,17990,18000,17990,18000,16421
20220516,1125,18000,18000,17975,17995,70945
20220516,1126,18000,18005,17985,17985,19311
20220516,1127,17995,18015,17985,18010,28254
20220516,1128,18010,18010,17995,18000,31396
20220516,1129,17995,17995,17985,17990,31226
20220516,1130,17995,17995,17975,17985,40344
20220516,1131,17985,17985,17965,17970,34479
20220516,1132,17970,17980,17965,17980,15530
20220516,1133,17980,17985,17975,17985,14264
20220516,1134,17980,17985,17980,17985,36951
20220516,1135,17985,17995,17985,17995,33514
20220516,1136,17995,18005,17990,18000,35332
20220516,1137,18000,18005,17995,18005,8810
20220516,1138,18005,18015,18000,18015,29755
20220516,1139,18015,18035,18015,18025,65221
20220516,1140,18030,18030,18020,18025,55717
20220516,1141,18025,18025,18005,18005,35114
20220516,1142,18010,18045,18010,18040,22206
20220516,1143,18035,18035,18020,18030,21907
20220516,1144,18025,18045,18025,18045,22288
20220516,1145,18045,18055,18040,18055,31950
20220516,1146,18055,18055,18045,18050,12431
20220516,1147,18050,18060,18045,18045,46054
20220516,1148,18050,18055,18035,18045,26904
20220516,1149,18045,18050,18040,18050,23877
20220516,1150,18050,18050,18030,18030,27637
20220516,1151,18035,18040,18025,18035,10503
20220516,1152,18035,18040,18020,18025,23466
20220516,1153,18025,18035,18025,18030,10852
20220516,1154,18030,18030,18015,18015,30473
20220516,1155,18020,18030,18015,18030,27661
20220516,1156,18030,18035,18015,18025,10502
20220516,1157,18025,18040,18025,18030,23641
20220516,1158,18030,18035,18020,18030,3713
20220516,1159,18030,18030,18015,18020,10789
20220516,1200,18020,18035,18020,18035,8174
20220516,1201,18035,18035,18015,18015,8692
20220516,1202,18015,18025,18015,18015,4508
20220516,1203,18015,18025,18010,18025,19285
20220516,1204,18025,18030,18025,18025,13533
20220516,1205,18025,18025,18010,18015,5299
20220516,1206,18010,18015,18010,18015,13795
20220516,1207,18010,18015,18000,18005,19799
20220516,1208,18010,18015,18000,18000,15656
20220516,1209,18000,18000,17995,18000,26392
20220516,1210,17995,18000,17990,17990,16899
20220516,1211,17995,18005,17990,18000,9842
20220516,1212,18000,18015,17995,18015,40433
20220516,1213,18015,18030,18005,18030,13286
20220516,1214,18025,18035,18025,18030,27889
20220516,1215,18035,18035,18020,18020,12440
20220516,1216,18020,18020,18005,18005,7100
20220516,1217,18010,18010,17995,17995,58920
20220516,1218,17995,18005,17990,17990,30832
20220516,1219,17995,18005,17990,17995,43787
20220516,1220,17995,17995,17970,17975,187848
20220516,1221,17975,17975,17940,17940,116263
20220516,1222,17945,17950,17920,17925,134616
20220516,1223,17925,17940,17920,17935,44646
20220516,1224,17935,17950,17935,17950,26910
20220516,1225,17950,17965,17950,17965,35585
20220516,1226,17965,17970,17960,17970,22773
20220516,1227,17970,17985,17970,17985,49659
20220516,1228,17985,17990,17980,17990,36324
20220516,1229,17990,17990,17985,17985,4274
20220516,1230,17985,17990,17985,17985,7217
20220516,1231,17980,18000,17980,18000,26274
20220516,1232,18000,18005,17995,18000,23873
20220516,1233,17995,18000,17995,18000,24776
20220516,1234,18000,18000,17990,17990,25519
20220516,1235,17990,17990,17970,17975,24756
20220516,1236,17970,17980,17970,17975,53927
20220516,1237,17980,17990,17980,17980,13836
20220516,1238,17980,17980,17965,17970,89322
20220516,1239,17975,17985,17970,17985,29041
20220516,1240,17985,17990,17975,17975,13124
20220516,1241,17970,17980,17970,17975,18907
20220516,1242,17970,17980,17970,17975,5375
20220516,1243,17975,17975,17965,17965,24106
20220516,1244,17960,17965,17955,17955,42740
20220516,1245,17955,17980,17950,17975,31392
20220516,1246,17975,17975,17970,17970,24174
20220516,1247,17965,17965,17950,17960,18503
20220516,1248,17965,17970,17955,17955,3313
20220516,1249,17960,17965,17955,17960,27676
20220516,1250,17960,17965,17955,17960,9140
20220516,1251,17965,17970,17965,17970,8827
20220516,1252,17970,17985,17970,17980,33273
20220516,1253,17980,17980,17970,17980,3301
20220516,1254,17980,17985,17980,17985,16159
20220516,1255,17985,17990,17980,17985,46037
20220516,1256,17990,17990,17970,17970,21708
20220516,1257,17975,17980,17960,17960,29798
20220516,1258,17960,17965,17955,17965,18697
20220516,1259,17970,17975,17960,17975,25850
20220516,1300,17970,17980,17970,17975,14064
20220516,1301,17975,17990,17975,17990,21231
20220516,1302,17990,17995,17985,17985,20958
20220516,1303,17990,17990,17980,17980,43276
20220516,1304,17980,17985,17975,17980,8692
20220516,1305,17980,17995,17980,17990,11262
20220516,1306,17990,17990,17975,17990,25552
20220516,1307,17995,18010,17995,18010,84985
20220516,1308,18010,18015,18000,18010,7840
20220516,1309,18010,18020,18005,18005,5725
20220516,1310,18005,18015,18005,18010,25435
20220516,1311,18005,18005,17990,17990,37166
20220516,1312,17990,17995,17980,17985,18714
20220516,1313,17980,17990,17980,17985,11509
20220516,1314,17980,17985,17965,17970,21323
20220516,1315,17970,17980,17965,17965,34484
20220516,1316,17970,17970,17955,17960,31090
20220516,1317,17955,17960,17950,17960,37280
20220516,1318,17960,17970,17960,17970,18866
20220516,1319,17970,17975,17960,17970,15583
20220516,1320,17970,17990,17970,17990,23832
20220516,1321,17985,18010,17985,18005,40288
20220516,1322,18000,18010,18000,18005,26493
20220516,1323,18005,18010,18005,18005,17139
20220516,1324,18000,18005,17985,17985,19560
20220516,1325,17985,18000,17980,18000,18132
20220516,1326,18000,18000,17990,17995,18788
20220516,1327,17990,17990,17975,17980,25366
20220516,1328,17980,17985,17975,17975,8801
20220516,1329,17975,17980,17970,17980,25906
20220516,1330,17980,18000,17980,17990,11728
20220516,1331,17995,18005,17990,18000,20139
20220516,1332,18000,18005,17995,18000,9263
20220516,1333,18005,18005,17995,18000,18402
20220516,1334,18000,18005,17990,17990,13369
20220516,1335,17990,18000,17990,18000,2417
20220516,1336,18000,18025,18000,18025,52672
20220516,1337,18025,18025,18010,18015,62768
20220516,1338,18015,18020,18005,18005,42238
20220516,1339,18005,18010,18000,18010,37193
20220516,1340,18005,18005,17985,17985,14809
20220516,1341,17985,17995,17980,17985,13876
20220516,1342,17985,17995,17985,17990,12520
20220516,1343,17985,17990,17970,17975,74651
20220516,1344,17975,17985,17970,17985,63388
20220516,1345,17990,17990,17970,17980,12568
20220516,1346,17980,17980,17970,17970,15877
20220516,1347,17980,17985,17970,17985,10955
20220516,1348,17985,17990,17980,17990,23208
20220516,1349,17990,18000,17985,18000,24241
20220516,1350,18005,18005,17995,18005,12588
20220516,1351,18005,18010,18000,18005,53310
20220516,1352,18010,18020,18005,18015,51481
20220516,1353,18010,18020,18010,18015,28356
20220516,1354,18015,18015,18005,18010,16328
20220516,1355,18005,18015,18005,18010,35289
20220516,1356,18010,18010,17995,18000,40726
20220516,1357,17995,18005,17995,18005,15670
20220516,1358,18000,18020,18000,18015,7916
20220516,1359,18010,18020,18010,18015,35457
20220516,1400,18020,18035,18015,18030,129624
20220516,1401,18030,18035,18015,18035,51679
20220516,1402,18030,18050,18030,18050,117007
20220516,1403,18050,18060,18050,18055,40063
20220516,1404,18055,18060,18040,18040,63960
20220516,1405,18040,18055,18030,18030,46511
20220516,1406,18030,18030,18010,18015,35066
20220516,1407,18015,18020,18010,18015,2829
20220516,1408,18015,18035,18015,18035,9410
20220516,1409,18040,18050,18035,18045,9274
20220516,1410,18045,18055,18035,18045,41991
20220516,1411,18050,18055,18035,18040,16318
20220516,1412,18045,18070,18040,18070,156699
20220516,1413,18070,18090,18065,18075,161461
20220516,1414,18070,18075,18050,18055,45212
20220516,1415,18055,18060,18045,18050,40316
20220516,1416,18050,18055,18035,18050,37553
20220516,1417,18045,18050,18035,18040,12972
20220516,1418,18035,18040,18025,18040,31003
20220516,1419,18040,18050,18030,18035,51964
20220516,1420,18035,18045,18030,18040,7219
20220516,1421,18045,18045,18025,18035,14459
20220516,1422,18035,18045,18030,18045,7022
20220516,1423,18050,18050,18035,18035,19601
20220516,1424,18030,18035,18025,18035,10093
20220516,1425,18030,18035,18025,18035,24558
20220516,1426,18030,18035,18025,18030,1122
20220516,1427,18025,18035,18015,18015,18509
20220516,1428,18015,18035,18015,18015,13936
20220516,1429,18020,18045,18020,18040,26283
20220516,1430,18040,18045,18035,18045,4124
20220516,1431,18045,18050,18035,18050,7927
20220516,1432,18050,18060,18050,18050,22667
20220516,1433,18050,18060,18050,18055,14337
20220516,1434,18055,18065,18055,18060,12804
20220516,1435,18055,18055,18040,18045,27857
20220516,1436,18045,18065,18045,18065,47618
20220516,1437,18060,18075,18060,18065,22070
20220516,1438,18065,18080,18065,18070,32402
20220516,1439,18070,18080,18070,18080,29777
20220516,1440,18080,18095,18080,18095,60657
20220516,1441,18090,18095,18080,18090,71749
20220516,1442,18085,18090,18065,18070,28619
20220516,1443,18075,18095,18075,18095,34081
20220516,1444,18095,18100,18090,18090,12540
20220516,1445,18090,18095,18085,18095,33566
20220516,1446,18100,18100,18075,18085,15970
20220516,1447,18085,18090,18085,18085,32615
20220516,1448,18080,18095,18075,18090,17552
20220516,1449,18095,18100,18090,18090,17207
20220516,1450,18095,18105,18095,18105,88892
20220516,1451,18105,18105,18085,18095,58853
20220516,1452,18085,18090,18075,18080,9540
20220516,1453,18080,18080,18070,18075,33562
20220516,1454,18075,18080,18075,18080,23737
20220516,1455,18080,18080,18065,18070,16336
20220516,1456,18070,18075,18065,18070,5229
20220516,1457,18065,18075,18060,18075,23584
20220516,1458,18075,18085,18075,18075,14028
20220516,1459,18075,18075,18070,18070,26780
20220516,1500,18070,18070,18060,18065,23395
20220516,1501,18065,18070,18060,18060,20996
20220516,1502,18065,18070,18050,18050,23185
20220516,1503,18055,18070,18055,18065,10375
20220516,1504,18065,18080,18065,18075,25797
20220516,1505,18080,18090,18075,18075,26366
20220516,1506,18075,18075,18065,18065,9727
20220516,1507,18065,18075,18060,18075,59736
20220516,1508,18075,18085,18065,18080,55018
20220516,1509,18075,18080,18065,18070,10098
20220516,1510,18075,18075,18050,18050,18195
20220516,1511,18055,18060,18020,18025,76817
20220516,1512,18020,18025,17995,18005,64921
20220516,1513,18005,18010,17995,18000,52453
20220516,1514,18000,18010,18000,18005,48736
20220516,1515,18005,18010,18005,18010,20407
20220516,1516,18010,18030,18010,18025,48737
20220516,1517,18020,18025,18005,18005,37564
20220516,1518,18010,18030,18010,18020,88934
20220516,1519,18025,18030,18020,18025,24872
20220516,1520,18025,18035,18025,18030,88250
20220516,1530,17980,17980,17980,17980,206878