날짜,시간,시가,고가,저가,종가,거래량
20220419,0901,19190,19200,19155,19200,584055
20220419,0902,19195,19205,19145,19160,219628
20220419,0903,19170,19215,19150,19210,270258
20220419,0904,19215,19275,19215,19250,242389
20220419,0905,19255,19290,19255,19280,157122
20220419,0906,19280,19305,19255,19300,180405
20220419,0907,19310,19350,19285,19350,241668
20220419,0908,19350,19385,19345,19375,207101
20220419,0909,19380,19390,19345,19355,98499
20220419,0910,19350,19365,19320,19345,116091
20220419,0911,19350,19385,19345,19385,88187
20220419,0912,19380,19385,19365,19370,92503
20220419,0913,19365,19405,19365,19400,257869
20220419,0914,19400,19410,19395,19405,101328
20220419,0915,19405,19430,19395,19425,97292
20220419,0916,19425,19450,19425,19440,124004
20220419,0917,19435,19435,19400,19405,97833
20220419,0918,19400,19415,19390,19400,61746
20220419,0919,19400,19405,19385,19400,53111
20220419,0920,19400,19410,19390,19395,26616
20220419,0921,19395,19410,19390,19405,61272
20220419,0922,19410,19430,19405,19425,88773
20220419,0923,19430,19460,19420,19455,149121
20220419,0924,19455,19460,19440,19450,77404
20220419,0925,19450,19455,19430,19430,52587
20220419,0926,19430,19440,19420,19420,33083
20220419,0927,19420,19435,19410,19430,50434
20220419,0928,19435,19435,19420,19425,23902
20220419,0929,19420,19425,19405,19410,27246
20220419,0930,19410,19425,19410,19420,14846
20220419,0931,19420,19435,19410,19415,22858
20220419,0932,19415,19425,19400,19420,78127
20220419,0933,19420,19430,19410,19415,25229
20220419,0934,19415,19440,19415,19435,61405
20220419,0935,19435,19445,19430,19445,39933
20220419,0936,19440,19445,19435,19435,29499
20220419,0937,19435,19450,19435,19445,48608
20220419,0938,19445,19450,19435,19445,16108
20220419,0939,19450,19460,19440,19455,105622
20220419,0940,19455,19455,19435,19435,21823
20220419,0941,19435,19440,19420,19430,33942
20220419,0942,19430,19440,19420,19420,30469
20220419,0943,19420,19430,19415,19420,37613
20220419,0944,19415,19415,19395,19410,39471
20220419,0945,19405,19410,19390,19395,28839
20220419,0946,19395,19405,19390,19400,59340
20220419,0947,19405,19410,19385,19395,33298
20220419,0948,19390,19400,19380,19395,35712
20220419,0949,19395,19405,19370,19380,57088
20220419,0950,19375,19380,19365,19375,46440
20220419,0951,19375,19380,19355,19375,52153
20220419,0952,19375,19395,19370,19380,32442
20220419,0953,19385,19390,19375,19380,22247
20220419,0954,19380,19380,19360,19365,27650
20220419,0955,19360,19365,19350,19360,19095
20220419,0956,19360,19375,19350,19370,35204
20220419,0957,19375,19375,19345,19345,27611
20220419,0958,19345,19350,19340,19340,14612
20220419,0959,19345,19345,19330,19335,33056
20220419,1000,19335,19345,19330,19345,26468
20220419,1001,19340,19355,19320,19340,61076
20220419,1002,19340,19340,19320,19330,35923
20220419,1003,19330,19330,19310,19315,49578
20220419,1004,19310,19325,19285,19320,59861
20220419,1005,19320,19330,19310,19315,19068
20220419,1006,19310,19320,19310,19315,32682
20220419,1007,19320,19320,19295,19305,63752
20220419,1008,19305,19330,19300,19325,13666
20220419,1009,19330,19340,19325,19340,20100
20220419,1010,19340,19365,19335,19360,85860
20220419,1011,19360,19365,19355,19360,32500
20220419,1012,19365,19365,19350,19355,43510
20220419,1013,19355,19360,19345,19360,44898
20220419,1014,19355,19365,19350,19365,26510
20220419,1015,19365,19370,19360,19370,15424
20220419,1016,19365,19370,19355,19360,26013
20220419,1017,19350,19350,19340,19340,10802
20220419,1018,19335,19340,19325,19330,31759
20220419,1019,19325,19335,19315,19315,20604
20220419,1020,19315,19330,19310,19330,8781
20220419,1021,19330,19335,19310,19330,32591
20220419,1022,19330,19330,19315,19320,9714
20220419,1023,19315,19330,19305,19330,45553
20220419,1024,19330,19345,19330,19345,26527
20220419,1025,19340,19360,19340,19360,19969
20220419,1026,19360,19390,19355,19390,59547
20220419,1027,19385,19415,19380,19415,123660
20220419,1028,19415,19420,19410,19415,114033
20220419,1029,19420,19430,19415,19430,56715
20220419,1030,19430,19440,19425,19435,58200
20220419,1031,19435,19470,19435,19470,352137
20220419,1032,19470,19485,19465,19480,63647
20220419,1033,19480,19495,19475,19490,152792
20220419,1034,19490,19500,19480,19485,26660
20220419,1035,19480,19490,19480,19490,37759
20220419,1036,19485,19495,19480,19490,33259
20220419,1037,19490,19520,19490,19520,194249
20220419,1038,19515,19530,19510,19525,148198
20220419,1039,19525,19530,19510,19515,59425
20220419,1040,19515,19530,19510,19525,40368
20220419,1041,19525,19530,19515,19520,57099
20220419,1042,19525,19525,19505,19510,35340
20220419,1043,19505,19510,19495,19495,44104
20220419,1044,19495,19500,19480,19485,40388
20220419,1045,19485,19490,19480,19480,27984
20220419,1046,19480,19485,19470,19480,45801
20220419,1047,19480,19490,19480,19480,15075
20220419,1048,19475,19490,19470,19490,25478
20220419,1049,19495,19500,19490,19495,20542
20220419,1050,19495,19510,19495,19505,26062
20220419,1051,19510,19510,19490,19495,20319
20220419,1052,19495,19500,19490,19500,11016
20220419,1053,19500,19500,19480,19480,9982
20220419,1054,19485,19490,19480,19485,4295
20220419,1055,19485,19495,19475,19495,14580
20220419,1056,19490,19495,19485,19485,26268
20220419,1057,19485,19485,19470,19475,5195
20220419,1058,19475,19475,19465,19470,15685
20220419,1059,19465,19480,19460,19475,27133
20220419,1100,19475,19475,19460,19465,28078
20220419,1101,19465,19470,19455,19455,13207
20220419,1102,19455,19470,19450,19450,37865
20220419,1103,19450,19465,19450,19465,83610
20220419,1104,19465,19470,19460,19470,16843
20220419,1105,19465,19470,19460,19465,22796
20220419,1106,19465,19465,19450,19455,11176
20220419,1107,19450,19455,19435,19440,25472
20220419,1108,19445,19445,19430,19440,21164
20220419,1109,19440,19445,19425,19435,19112
20220419,1110,19425,19435,19420,19430,8070
20220419,1111,19425,19425,19395,19410,39610
20220419,1112,19410,19410,19390,19395,38969
20220419,1113,19395,19395,19380,19390,54165
20220419,1114,19390,19395,19385,19390,12880
20220419,1115,19390,19395,19380,19385,66747
20220419,1116,19385,19395,19375,19395,7607
20220419,1117,19400,19405,19395,19400,9692
20220419,1118,19395,19405,19390,19405,15463
20220419,1119,19405,19410,19400,19405,17627
20220419,1120,19405,19410,19395,19410,10980
20220419,1121,19410,19410,19400,19400,13476
20220419,1122,19400,19400,19390,19395,11193
20220419,1123,19390,19390,19375,19375,26005
20220419,1124,19375,19395,19370,19395,13906
20220419,1125,19395,19395,19390,19395,13722
20220419,1126,19395,19400,19395,19395,6398
20220419,1127,19395,19395,19380,19385,18520
20220419,1128,19385,19390,19380,19385,13503
20220419,1129,19385,19385,19375,19380,2812
20220419,1130,19380,19380,19355,19365,46363
20220419,1131,19360,19375,19355,19375,31840
20220419,1132,19375,19375,19365,19365,7054
20220419,1133,19370,19380,19365,19375,6928
20220419,1134,19375,19385,19370,19385,20894
20220419,1135,19380,19400,19380,19395,22476
20220419,1136,19395,19405,19395,19405,45243
20220419,1137,19405,19405,19395,19400,46742
20220419,1138,19400,19405,19390,19400,25096
20220419,1139,19405,19410,19400,19410,30812
20220419,1140,19405,19415,19405,19410,13072
20220419,1141,19410,19410,19390,19400,34125
20220419,1142,19395,19405,19395,19405,28576
20220419,1143,19405,19410,19400,19400,8446
20220419,1144,19405,19415,19405,19410,22975
20220419,1145,19410,19420,19405,19415,15074
20220419,1146,19415,19420,19415,19420,29803
20220419,1147,19420,19420,19405,19405,11853
20220419,1148,19410,19420,19410,19415,2860
20220419,1149,19420,19430,19420,19425,7238
20220419,1150,19425,19430,19420,19425,3777
20220419,1151,19430,19440,19430,19430,24750
20220419,1152,19425,19425,19405,19415,27064
20220419,1153,19405,19420,19405,19415,7290
20220419,1154,19410,19415,19410,19410,3046
20220419,1155,19405,19420,19405,19420,14025
20220419,1156,19420,19420,19405,19410,3659
20220419,1157,19405,19410,19395,19395,11491
20220419,1158,19400,19405,19385,19385,12797
20220419,1159,19385,19395,19385,19395,15200
20220419,1200,19395,19395,19380,19385,4946
20220419,1201,19385,19405,19385,19395,17487
20220419,1202,19395,19395,19385,19395,8457
20220419,1203,19400,19400,19390,19390,1476
20220419,1204,19390,19415,19390,19410,16127
20220419,1205,19410,19420,19410,19420,12392
20220419,1206,19415,19415,19400,19410,17564
20220419,1207,19410,19415,19410,19410,498
20220419,1208,19415,19415,19400,19405,7660
20220419,1209,19400,19405,19390,19395,8891
20220419,1210,19390,19400,19390,19395,686
20220419,1211,19395,19405,19395,19395,5040
20220419,1212,19400,19405,19390,19390,6710
20220419,1213,19395,19400,19390,19395,1542
20220419,1214,19400,19410,19395,19405,6642
20220419,1215,19400,19415,19400,19410,2828
20220419,1216,19410,19425,19405,19415,8435
20220419,1217,19415,19415,19410,19410,4384
20220419,1218,19410,19415,19410,19410,1708
20220419,1219,19410,19420,19410,19415,703
20220419,1220,19415,19420,19410,19420,6677
20220419,1221,19415,19425,19415,19425,1767
20220419,1222,19425,19435,19415,19425,16970
20220419,1223,19435,19450,19430,19450,36529
20220419,1224,19450,19455,19445,19450,14340
20220419,1225,19450,19450,19440,19450,15930
20220419,1226,19450,19455,19445,19450,15348
20220419,1227,19450,19455,19445,19450,4485
20220419,1228,19455,19460,19450,19450,39835
20220419,1229,19450,19450,19445,19445,16882
20220419,1230,19440,19440,19425,19430,20276
20220419,1231,19430,19435,19425,19425,16972
20220419,1232,19425,19440,19425,19435,9414
20220419,1233,19435,19440,19430,19435,5674
20220419,1234,19435,19445,19430,19440,6601
20220419,1235,19445,19450,19430,19435,22377
20220419,1236,19430,19440,19430,19435,21667
20220419,1237,19435,19435,19420,19420,11228
20220419,1238,19425,19435,19420,19435,8697
20220419,1239,19435,19445,19435,19440,18801
20220419,1240,19440,19440,19425,19430,5721
20220419,1241,19425,19435,19425,19425,1780
20220419,1242,19425,19430,19420,19420,15713
20220419,1243,19420,19440,19420,19430,13798
20220419,1244,19435,19440,19430,19430,629
20220419,1245,19430,19430,19420,19425,5599
20220419,1246,19425,19425,19405,19415,55407
20220419,1247,19415,19430,19415,19425,8913
20220419,1248,19430,19435,19425,19425,6119
20220419,1249,19430,19435,19425,19430,11800
20220419,1250,19435,19440,19430,19440,9222
20220419,1251,19430,19440,19425,19430,9124
20220419,1252,19430,19440,19430,19430,6291
20220419,1253,19430,19435,19425,19430,2447
20220419,1254,19430,19435,19425,19430,8874
20220419,1255,19430,19440,19430,19435,1233
20220419,1256,19435,19440,19430,19430,5304
20220419,1257,19435,19440,19435,19440,43370
20220419,1258,19440,19440,19440,19440,11967
20220419,1259,19445,19445,19440,19445,4447
20220419,1300,19445,19450,19445,19445,17869
20220419,1301,19450,19460,19450,19455,46257
20220419,1302,19455,19460,19455,19455,10866
20220419,1303,19455,19470,19455,19465,20030
20220419,1304,19465,19470,19465,19470,19091
20220419,1305,19470,19470,19460,19460,33122
20220419,1306,19465,19475,19465,19470,19394
20220419,1307,19475,19485,19475,19480,32653
20220419,1308,19475,19485,19470,19480,4813
20220419,1309,19480,19490,19480,19485,10369
20220419,1310,19485,19490,19480,19480,8494
20220419,1311,19480,19490,19475,19480,17853
20220419,1312,19480,19485,19480,19480,6178
20220419,1313,19485,19495,19480,19490,101947
20220419,1314,19490,19490,19480,19480,7423
20220419,1315,19485,19485,19480,19480,9457
20220419,1316,19475,19480,19465,19475,22821
20220419,1317,19475,19475,19465,19465,1280
20220419,1318,19465,19470,19455,19455,3577
20220419,1319,19460,19465,19455,19465,8088
20220419,1320,19465,19465,19455,19460,5054
20220419,1321,19460,19460,19450,19455,14591
20220419,1322,19455,19460,19455,19460,7022
20220419,1323,19460,19460,19440,19440,24113
20220419,1324,19440,19445,19435,19435,18297
20220419,1325,19440,19440,19435,19440,6234
20220419,1326,19440,19440,19430,19435,4685
20220419,1327,19435,19435,19430,19435,13070
20220419,1328,19435,19435,19430,19435,19716
20220419,1329,19430,19435,19430,19435,19155
20220419,1330,19430,19435,19420,19430,23867
20220419,1331,19425,19435,19425,19435,8473
20220419,1332,19435,19440,19430,19435,11843
20220419,1333,19435,19450,19435,19450,6617
20220419,1334,19450,19450,19445,19445,10072
20220419,1335,19445,19455,19445,19455,6183
20220419,1336,19455,19460,19450,19460,20292
20220419,1337,19455,19460,19450,19455,18263
20220419,1338,19455,19460,19455,19455,7207
20220419,1339,19455,19455,19450,19450,2685
20220419,1340,19445,19445,19435,19435,7763
20220419,1341,19435,19445,19435,19445,19178
20220419,1342,19445,19455,19445,19450,10210
20220419,1343,19450,19450,19445,19450,10143
20220419,1344,19450,19450,19445,19450,3480
20220419,1345,19450,19460,19450,19450,18107
20220419,1346,19450,19455,19435,19435,6439
20220419,1347,19435,19445,19435,19445,15950
20220419,1348,19440,19440,19435,19440,1696
20220419,1349,19440,19450,19435,19445,11337
20220419,1350,19445,19450,19445,19450,4128
20220419,1351,19445,19450,19445,19450,4094
20220419,1352,19445,19450,19440,19445,6467
20220419,1353,19445,19445,19440,19445,1495
20220419,1354,19450,19455,19445,19450,32314
20220419,1355,19450,19450,19445,19450,2074
20220419,1356,19445,19450,19440,19445,2532
20220419,1357,19445,19455,19445,19450,9846
20220419,1358,19450,19450,19450,19450,2412
20220419,1359,19450,19455,19445,19450,6380
20220419,1400,19455,19455,19445,19445,2728
20220419,1401,19440,19450,19415,19420,63088
20220419,1402,19425,19440,19425,19430,24152
20220419,1403,19425,19430,19415,19425,35805
20220419,1404,19420,19420,19415,19415,23216
20220419,1405,19415,19420,19400,19400,28192
20220419,1406,19405,19410,19395,19405,73179
20220419,1407,19400,19405,19385,19395,34444
20220419,1408,19395,19420,19395,19415,13174
20220419,1409,19415,19420,19410,19415,3182
20220419,1410,19410,19415,19405,19410,6660
20220419,1411,19410,19420,19410,19410,22498
20220419,1412,19410,19435,19410,19425,31294
20220419,1413,19420,19430,19420,19430,7552
20220419,1414,19425,19430,19420,19430,1029
20220419,1415,19430,19440,19425,19430,16245
20220419,1416,19430,19440,19430,19440,5273
20220419,1417,19430,19435,19430,19430,4940
20220419,1418,19430,19430,19420,19420,8228
20220419,1419,19420,19430,19420,19425,4411
20220419,1420,19430,19430,19415,19420,918
20220419,1421,19420,19420,19410,19410,18740
20220419,1422,19410,19420,19405,19420,13685
20220419,1423,19415,19415,19405,19410,2643
20220419,1424,19410,19410,19400,19400,39148
20220419,1425,19405,19405,19395,19405,13534
20220419,1426,19405,19415,19400,19415,13658
20220419,1427,19410,19425,19410,19420,7820
20220419,1428,19425,19430,19420,19425,5939
20220419,1429,19425,19430,19425,19430,7604
20220419,1430,19425,19435,19420,19435,11265
20220419,1431,19435,19435,19430,19435,5373
20220419,1432,19435,19435,19420,19425,4784
20220419,1433,19420,19425,19420,19425,9300
20220419,1434,19425,19435,19420,19430,4136
20220419,1435,19420,19425,19415,19420,1696
20220419,1436,19415,19420,19410,19420,19424
20220419,1437,19420,19430,19420,19425,31181
20220419,1438,19420,19430,19420,19425,13610
20220419,1439,19420,19420,19415,19420,8511
20220419,1440,19415,19430,19415,19425,12807
20220419,1441,19425,19425,19415,19425,10769
20220419,1442,19425,19435,19425,19425,2446
20220419,1443,19425,19440,19425,19440,20904
20220419,1444,19440,19445,19435,19445,29902
20220419,1445,19445,19450,19440,19445,19234
20220419,1446,19445,19450,19440,19450,4811
20220419,1447,19445,19450,19440,19440,18184
20220419,1448,19445,19450,19435,19440,3246
20220419,1449,19440,19445,19435,19440,4951
20220419,1450,19440,19440,19430,19430,8568
20220419,1451,19430,19440,19430,19440,1091
20220419,1452,19435,19440,19435,19435,1779
20220419,1453,19435,19435,19425,19430,4777
20220419,1454,19430,19435,19425,19430,5693
20220419,1455,19425,19440,19425,19435,3753
20220419,1456,19430,19435,19425,19425,3015
20220419,1457,19425,19425,19415,19420,27687
20220419,1458,19420,19425,19410,19410,11175
20220419,1459,19415,19425,19410,19420,10187
20220419,1500,19420,19425,19410,19415,9980
20220419,1501,19415,19420,19400,19400,22391
20220419,1502,19405,19420,19405,19420,1211
20220419,1503,19420,19425,19415,19420,22873
20220419,1504,19420,19430,19420,19425,9060
20220419,1505,19425,19435,19420,19425,11370
20220419,1506,19430,19435,19425,19430,5754
20220419,1507,19420,19420,19415,19420,12066
20220419,1508,19420,19435,19420,19430,16322
20220419,1509,19435,19445,19425,19445,53304
20220419,1510,19445,19460,19445,19445,48481
20220419,1511,19450,19450,19435,19445,26615
20220419,1512,19445,19455,19445,19455,14168
20220419,1513,19455,19455,19440,19450,7264
20220419,1514,19450,19460,19445,19455,17102
20220419,1515,19455,19460,19445,19460,7211
20220419,1516,19460,19460,19455,19455,8609
20220419,1517,19455,19465,19455,19465,40813
20220419,1518,19460,19465,19455,19460,11284
20220419,1519,19465,19470,19450,19455,29507
20220419,1520,19455,19455,19450,19455,51019
20220419,1530,19415,19415,19415,19415,148983