날짜,시간,시가,고가,저가,종가,거래량
20220513,0901,17560,17595,17540,17545,595112
20220513,0902,17560,17595,17525,17525,322551
20220513,0903,17525,17555,17505,17555,195590
20220513,0904,17555,17595,17555,17590,289145
20220513,0905,17590,17630,17575,17625,334302
20220513,0906,17615,17660,17615,17655,202989
20220513,0907,17645,17695,17640,17685,370172
20220513,0908,17685,17695,17650,17680,161767
20220513,0909,17680,17695,17655,17665,114173
20220513,0910,17660,17680,17645,17645,114943
20220513,0911,17645,17650,17625,17635,89945
20220513,0912,17635,17655,17630,17645,105131
20220513,0913,17650,17660,17630,17630,111045
20220513,0914,17635,17635,17600,17610,179924
20220513,0915,17605,17635,17600,17620,93147
20220513,0916,17615,17625,17585,17590,109290
20220513,0917,17585,17625,17585,17620,81050
20220513,0918,17615,17635,17590,17600,129950
20220513,0919,17595,17615,17590,17605,43148
20220513,0920,17610,17655,17600,17655,167425
20220513,0921,17645,17655,17640,17645,71785
20220513,0922,17645,17670,17640,17665,166975
20220513,0923,17665,17685,17650,17685,127964
20220513,0924,17690,17690,17675,17685,170618
20220513,0925,17685,17725,17685,17720,412559
20220513,0926,17715,17725,17690,17705,124410
20220513,0927,17705,17730,17700,17725,100864
20220513,0928,17725,17735,17715,17735,83076
20220513,0929,17730,17735,17720,17725,85483
20220513,0930,17720,17750,17710,17745,129312
20220513,0931,17750,17770,17745,17770,169939
20220513,0932,17770,17790,17765,17770,148613
20220513,0933,17770,17795,17770,17795,170382
20220513,0934,17790,17800,17780,17785,74844
20220513,0935,17780,17790,17775,17775,60645
20220513,0936,17780,17785,17745,17750,77240
20220513,0937,17755,17770,17750,17770,31647
20220513,0938,17770,17785,17770,17780,76891
20220513,0939,17780,17800,17775,17795,161880
20220513,0940,17795,17810,17795,17805,117360
20220513,0941,17810,17830,17805,17810,357660
20220513,0942,17810,17835,17800,17830,64081
20220513,0943,17830,17840,17800,17805,148525
20220513,0944,17810,17825,17805,17820,37472
20220513,0945,17820,17825,17805,17810,68854
20220513,0946,17805,17805,17790,17790,80181
20220513,0947,17795,17820,17795,17810,86480
20220513,0948,17815,17820,17805,17805,17233
20220513,0949,17810,17825,17795,17820,109283
20220513,0950,17820,17830,17810,17810,40462
20220513,0951,17805,17820,17805,17820,54918
20220513,0952,17820,17825,17795,17800,60824
20220513,0953,17805,17820,17805,17805,12950
20220513,0954,17800,17810,17795,17800,20103
20220513,0955,17805,17815,17800,17810,69313
20220513,0956,17810,17820,17805,17815,40810
20220513,0957,17815,17830,17805,17825,65426
20220513,0958,17830,17835,17820,17830,41181
20220513,0959,17830,17835,17815,17815,35837
20220513,1000,17815,17825,17805,17805,28802
20220513,1001,17815,17815,17800,17800,22562
20220513,1002,17800,17810,17795,17795,46070
20220513,1003,17795,17820,17795,17810,33294
20220513,1004,17810,17820,17800,17800,36036
20220513,1005,17800,17825,17795,17825,43595
20220513,1006,17820,17845,17815,17840,259729
20220513,1007,17835,17850,17830,17845,22582
20220513,1008,17850,17850,17835,17835,22773
20220513,1009,17830,17845,17820,17840,49704
20220513,1010,17840,17855,17840,17845,95306
20220513,1011,17840,17850,17835,17835,21920
20220513,1012,17835,17865,17830,17860,43748
20220513,1013,17865,17865,17845,17845,25345
20220513,1014,17850,17850,17840,17850,18870
20220513,1015,17850,17860,17850,17855,91971
20220513,1016,17855,17880,17850,17880,72517
20220513,1017,17875,17885,17865,17880,60291
20220513,1018,17880,17880,17870,17880,29848
20220513,1019,17880,17885,17870,17880,41715
20220513,1020,17875,17900,17875,17895,69754
20220513,1021,17900,17900,17885,17895,28797
20220513,1022,17895,17905,17885,17905,106988
20220513,1023,17905,17910,17885,17890,69233
20220513,1024,17890,17910,17890,17905,57733
20220513,1025,17905,17910,17900,17905,13057
20220513,1026,17905,17915,17905,17910,40459
20220513,1027,17910,17925,17905,17915,87924
20220513,1028,17915,17915,17890,17895,89815
20220513,1029,17895,17905,17885,17905,64746
20220513,1030,17900,17910,17890,17910,29893
20220513,1031,17905,17925,17905,17920,68917
20220513,1032,17920,17925,17915,17920,52798
20220513,1033,17915,17920,17895,17900,104327
20220513,1034,17900,17920,17900,17915,13702
20220513,1035,17920,17920,17910,17915,23459
20220513,1036,17915,17920,17900,17910,12488
20220513,1037,17910,17935,17905,17910,145422
20220513,1038,17915,17920,17895,17900,44823
20220513,1039,17900,17900,17885,17890,86223
20220513,1040,17890,17895,17885,17885,45069
20220513,1041,17890,17910,17880,17905,61291
20220513,1042,17910,17925,17905,17925,54531
20220513,1043,17920,17925,17910,17920,18509
20220513,1044,17920,17920,17910,17910,32347
20220513,1045,17910,17910,17900,17910,39885
20220513,1046,17910,17930,17905,17930,76091
20220513,1047,17930,17940,17930,17935,94811
20220513,1048,17935,17940,17930,17930,42532
20220513,1049,17930,17940,17925,17935,51196
20220513,1050,17935,17940,17930,17940,18547
20220513,1051,17940,17940,17930,17935,16602
20220513,1052,17940,17940,17930,17930,12806
20220513,1053,17930,17945,17925,17945,72537
20220513,1054,17945,17965,17945,17960,116654
20220513,1055,17955,17960,17950,17955,39261
20220513,1056,17955,17960,17935,17940,73924
20220513,1057,17935,17945,17935,17935,22218
20220513,1058,17935,17940,17930,17935,45933
20220513,1059,17935,17940,17930,17940,45300
20220513,1100,17940,17950,17940,17950,22261
20220513,1101,17950,17965,17945,17965,135464
20220513,1102,17965,17970,17950,17950,76594
20220513,1103,17955,17990,17950,17985,207591
20220513,1104,17985,17995,17980,17990,74799
20220513,1105,17990,17995,17975,17980,91902
20220513,1106,17980,17995,17975,17990,31229
20220513,1107,17990,18000,17990,17995,141145
20220513,1108,17990,18000,17985,17995,16010
20220513,1109,17995,18005,17990,17990,22793
20220513,1110,17995,17995,17985,17990,44599
20220513,1111,17990,17990,17975,17980,29941
20220513,1112,17980,17990,17975,17975,29123
20220513,1113,17975,17985,17975,17975,7261
20220513,1114,17980,17985,17970,17970,10769
20220513,1115,17970,17975,17965,17965,43254
20220513,1116,17965,17970,17955,17970,82433
20220513,1117,17965,17970,17960,17965,23446
20220513,1118,17965,17965,17955,17965,12253
20220513,1119,17960,17975,17960,17970,37355
20220513,1120,17970,17975,17965,17970,13896
20220513,1121,17970,17970,17960,17965,54260
20220513,1122,17965,17980,17965,17980,27685
20220513,1123,17975,17985,17975,17985,35160
20220513,1124,17985,17985,17980,17985,17373
20220513,1125,17985,17985,17975,17975,6856
20220513,1126,17975,17975,17965,17965,32009
20220513,1127,17965,17970,17955,17960,18880
20220513,1128,17965,17965,17955,17965,9024
20220513,1129,17965,17975,17965,17975,19833
20220513,1130,17970,17985,17970,17985,57958
20220513,1131,17985,18000,17980,17995,173734
20220513,1132,18000,18005,17990,17990,97165
20220513,1133,17990,17995,17975,17985,6449
20220513,1134,17985,17990,17975,17980,22297
20220513,1135,17980,17985,17975,17980,11552
20220513,1136,17975,17985,17975,17985,10759
20220513,1137,17985,17995,17985,17990,22541
20220513,1138,17990,18000,17980,17980,14560
20220513,1139,17980,17980,17970,17975,21320
20220513,1140,17975,17975,17970,17975,8530
20220513,1141,17975,17980,17970,17970,6422
20220513,1142,17975,17975,17970,17975,5172
20220513,1143,17975,17980,17970,17975,25341
20220513,1144,17970,17975,17965,17965,61115
20220513,1145,17965,17980,17965,17975,23228
20220513,1146,17975,17990,17975,17990,35446
20220513,1147,17990,17995,17990,17990,8086
20220513,1148,17990,18000,17990,18000,86880
20220513,1149,18000,18000,17990,17995,6361
20220513,1150,17990,17995,17990,17990,26660
20220513,1151,17990,18010,17990,18010,76371
20220513,1152,18005,18010,18005,18010,33860
20220513,1153,18005,18010,18005,18010,13360
20220513,1154,18010,18020,18005,18005,69648
20220513,1155,18005,18015,18005,18010,19122
20220513,1156,18010,18015,18005,18010,9793
20220513,1157,18010,18015,18005,18015,16985
20220513,1158,18010,18015,18000,18005,17151
20220513,1159,18005,18010,18000,18010,22035
20220513,1200,18010,18015,18005,18010,7030
20220513,1201,18015,18015,18010,18010,28273
20220513,1202,18010,18010,17985,17990,67969
20220513,1203,17990,17995,17980,17980,4417
20220513,1204,17985,17990,17975,17980,12324
20220513,1205,17980,17985,17970,17970,16742
20220513,1206,17975,17980,17970,17975,25131
20220513,1207,17975,17990,17975,17990,9409
20220513,1208,17985,18000,17985,18000,16592
20220513,1209,18000,18005,17995,18000,20095
20220513,1210,18005,18010,18000,18000,13415
20220513,1211,18000,18000,17990,17990,13767
20220513,1212,17990,17995,17985,17990,19389
20220513,1213,17990,17995,17985,17985,4932
20220513,1214,17985,18005,17985,18005,21059
20220513,1215,18005,18005,18000,18005,6701
20220513,1216,18005,18015,18005,18005,19907
20220513,1217,18010,18030,18000,18020,102419
20220513,1218,18025,18030,18020,18020,96588
20220513,1219,18020,18025,18005,18005,21299
20220513,1220,18010,18015,18005,18015,10782
20220513,1221,18010,18015,18000,18005,21150
20220513,1222,18005,18010,18000,18005,2132
20220513,1223,18010,18030,18010,18030,14807
20220513,1224,18025,18025,18020,18025,14823
20220513,1225,18030,18035,18025,18030,32114
20220513,1226,18035,18035,18015,18025,31117
20220513,1227,18030,18035,18025,18035,2662
20220513,1228,18035,18045,18030,18035,27822
20220513,1229,18035,18035,18015,18015,24282
20220513,1230,18020,18030,18020,18020,8169
20220513,1231,18020,18030,18015,18030,19051
20220513,1232,18030,18035,18020,18030,22972
20220513,1233,18025,18030,18020,18020,15002
20220513,1234,18020,18025,18015,18020,7500
20220513,1235,18020,18020,18015,18015,23519
20220513,1236,18015,18020,18015,18015,24132
20220513,1237,18015,18020,18010,18015,22137
20220513,1238,18020,18025,18015,18020,12240
20220513,1239,18020,18020,18015,18020,15349
20220513,1240,18015,18020,18010,18015,12684
20220513,1241,18020,18020,18010,18015,6156
20220513,1242,18015,18025,18015,18015,9110
20220513,1243,18015,18020,18010,18015,972
20220513,1244,18015,18020,18010,18015,16920
20220513,1245,18015,18020,18010,18015,13296
20220513,1246,18015,18020,18010,18010,3095
20220513,1247,18010,18015,18000,18000,37003
20220513,1248,18005,18010,17990,17995,32295
20220513,1249,17995,18000,17990,18000,15071
20220513,1250,18000,18005,17990,18000,10320
20220513,1251,17995,18000,17990,18000,17534
20220513,1252,18000,18005,18000,18000,4120
20220513,1253,18000,18015,18000,18010,36927
20220513,1254,18010,18015,18000,18000,80429
20220513,1255,18000,18000,17985,17990,48475
20220513,1256,17990,17995,17985,17995,4236
20220513,1257,17995,18000,17985,17985,12327
20220513,1258,17985,17990,17985,17985,25868
20220513,1259,17985,17990,17980,17980,18442
20220513,1300,17985,17985,17975,17975,10504
20220513,1301,17980,17985,17970,17980,47084
20220513,1302,17980,17985,17955,17960,20598
20220513,1303,17960,17980,17960,17975,13852
20220513,1304,17980,17990,17975,17985,15062
20220513,1305,17985,17990,17980,17980,13235
20220513,1306,17985,17990,17980,17985,18992
20220513,1307,17980,17985,17975,17975,12210
20220513,1308,17980,17990,17975,17990,12182
20220513,1309,17990,17995,17990,17995,12315
20220513,1310,17995,17995,17985,17995,7712
20220513,1311,17995,17995,17985,17990,5284
20220513,1312,17990,17995,17985,17985,2779
20220513,1313,17985,17985,17975,17980,19566
20220513,1314,17980,17985,17970,17975,24221
20220513,1315,17975,17975,17970,17975,7777
20220513,1316,17970,17980,17970,17975,21606
20220513,1317,17970,17975,17960,17960,24194
20220513,1318,17960,17970,17960,17960,26498
20220513,1319,17960,17965,17950,17960,36102
20220513,1320,17955,17960,17945,17950,38402
20220513,1321,17950,17960,17945,17960,25718
20220513,1322,17960,17960,17950,17960,17926
20220513,1323,17965,17980,17965,17975,28284
20220513,1324,17980,17985,17975,17975,12717
20220513,1325,17975,17985,17970,17980,5570
20220513,1326,17980,17980,17970,17970,16641
20220513,1327,17970,17980,17970,17980,28112
20220513,1328,17980,17985,17975,17980,4893
20220513,1329,17985,17985,17975,17985,22493
20220513,1330,17985,17990,17980,17985,30254
20220513,1331,17990,17990,17980,17985,6803
20220513,1332,17985,17990,17980,17980,41119
20220513,1333,17980,17985,17975,17980,28224
20220513,1334,17985,17990,17980,17985,6321
20220513,1335,17980,17990,17980,17985,9392
20220513,1336,17990,17990,17980,17985,16606
20220513,1337,17985,17990,17985,17985,4214
20220513,1338,17990,17990,17985,17990,1948
20220513,1339,17990,17990,17985,17990,2035
20220513,1340,17990,18005,17985,18000,122518
20220513,1341,18000,18010,18000,18010,15931
20220513,1342,18010,18010,18005,18010,6483
20220513,1343,18010,18010,18000,18005,19014
20220513,1344,18005,18015,18005,18015,31220
20220513,1345,18010,18015,18005,18010,12377
20220513,1346,18010,18020,18005,18020,21312
20220513,1347,18015,18020,18015,18020,2068
20220513,1348,18020,18030,18015,18025,113986
20220513,1349,18020,18030,18020,18020,15729
20220513,1350,18025,18035,18025,18030,75763
20220513,1351,18025,18035,18025,18030,26952
20220513,1352,18030,18035,18030,18035,7576
20220513,1353,18035,18035,18030,18030,9699
20220513,1354,18035,18035,18025,18025,7066
20220513,1355,18030,18030,18015,18020,23282
20220513,1356,18020,18020,18015,18020,13576
20220513,1357,18020,18020,18005,18010,18574
20220513,1358,18010,18010,18005,18010,4659
20220513,1359,18005,18010,18000,18000,30810
20220513,1400,18005,18020,18000,18020,15531
20220513,1401,18025,18025,18010,18015,11750
20220513,1402,18015,18020,18000,18005,15621
20220513,1403,18005,18005,17995,17995,3238
20220513,1404,18000,18005,17990,18000,132542
20220513,1405,18000,18015,18000,18010,7033
20220513,1406,18010,18010,17995,18000,20697
20220513,1407,18000,18020,18000,18015,19480
20220513,1408,18015,18020,18005,18015,6725
20220513,1409,18015,18025,18015,18020,53796
20220513,1410,18025,18030,18015,18025,14899
20220513,1411,18025,18040,18025,18035,66856
20220513,1412,18035,18040,18025,18030,12054
20220513,1413,18030,18030,18020,18025,6054
20220513,1414,18025,18030,18020,18030,14851
20220513,1415,18030,18040,18030,18040,39528
20220513,1416,18040,18045,18035,18040,126546
20220513,1417,18035,18050,18030,18050,82704
20220513,1418,18055,18060,18045,18050,85154
20220513,1419,18050,18060,18045,18050,34419
20220513,1420,18050,18050,18030,18040,57901
20220513,1421,18040,18060,18040,18060,37823
20220513,1422,18060,18060,18050,18055,39037
20220513,1423,18050,18065,18050,18065,39736
20220513,1424,18065,18070,18060,18060,12498
20220513,1425,18060,18065,18055,18060,22266
20220513,1426,18060,18075,18050,18070,65731
20220513,1427,18070,18075,18065,18075,46640
20220513,1428,18080,18085,18065,18070,137077
20220513,1429,18070,18080,18065,18075,16154
20220513,1430,18070,18080,18065,18070,8562
20220513,1431,18070,18070,18065,18065,16047
20220513,1432,18070,18095,18070,18090,50330
20220513,1433,18090,18095,18085,18090,62301
20220513,1434,18085,18105,18085,18100,85169
20220513,1435,18100,18110,18095,18095,39306
20220513,1436,18095,18115,18090,18110,80515
20220513,1437,18110,18125,18110,18115,56179
20220513,1438,18110,18120,18105,18115,22337
20220513,1439,18110,18120,18105,18115,22470
20220513,1440,18115,18115,18105,18115,19248
20220513,1441,18115,18115,18100,18105,43162
20220513,1442,18100,18110,18100,18110,23303
20220513,1443,18105,18110,18095,18100,37733
20220513,1444,18100,18115,18100,18110,18236
20220513,1445,18110,18125,18110,18125,59277
20220513,1446,18125,18135,18120,18130,59354
20220513,1447,18130,18135,18120,18125,67708
20220513,1448,18130,18145,18120,18145,102456
20220513,1449,18140,18145,18120,18120,54479
20220513,1450,18120,18130,18115,18125,25078
20220513,1451,18120,18125,18110,18120,27279
20220513,1452,18120,18135,18115,18125,48492
20220513,1453,18125,18135,18125,18135,20839
20220513,1454,18135,18135,18120,18125,34244
20220513,1455,18120,18130,18115,18120,15807
20220513,1456,18120,18130,18115,18125,12433
20220513,1457,18130,18130,18120,18120,10567
20220513,1458,18120,18135,18120,18120,28417
20220513,1459,18125,18135,18120,18130,16631
20220513,1500,18130,18140,18120,18130,31486
20220513,1501,18135,18140,18130,18130,33123
20220513,1502,18135,18140,18135,18135,63985
20220513,1503,18135,18165,18130,18155,167341
20220513,1504,18160,18160,18150,18155,14652
20220513,1505,18155,18155,18130,18130,47152
20220513,1506,18135,18145,18125,18145,55842
20220513,1507,18145,18150,18135,18140,31040
20220513,1508,18140,18140,18125,18130,30602
20220513,1509,18130,18135,18125,18130,25440
20220513,1510,18130,18135,18125,18130,16088
20220513,1511,18130,18135,18125,18130,9244
20220513,1512,18130,18145,18130,18145,20304
20220513,1513,18145,18145,18135,18145,33816
20220513,1514,18145,18145,18135,18140,24443
20220513,1515,18140,18140,18130,18135,29299
20220513,1516,18135,18135,18120,18125,172418
20220513,1517,18125,18135,18110,18120,169116
20220513,1518,18120,18130,18115,18120,151918
20220513,1519,18115,18130,18115,18120,135088
20220513,1520,18120,18130,18115,18125,55145
20220513,1530,18135,18135,18135,18135,214359