날짜,시간,시가,고가,저가,종가,거래량
20220506,0901,18570,18570,18490,18510,473347
20220506,0902,18510,18535,18475,18520,222626
20220506,0903,18520,18520,18475,18475,195414
20220506,0904,18470,18480,18450,18475,224464
20220506,0905,18475,18520,18470,18495,202543
20220506,0906,18490,18490,18450,18460,256690
20220506,0907,18460,18465,18420,18430,247034
20220506,0908,18425,18430,18395,18405,277871
20220506,0909,18405,18415,18395,18410,173572
20220506,0910,18410,18425,18400,18420,162342
20220506,0911,18420,18440,18400,18440,157284
20220506,0912,18440,18445,18410,18415,140031
20220506,0913,18415,18420,18400,18410,178746
20220506,0914,18405,18420,18405,18420,52638
20220506,0915,18415,18415,18400,18405,138141
20220506,0916,18405,18425,18375,18425,225415
20220506,0917,18420,18420,18405,18415,114358
20220506,0918,18415,18440,18410,18440,119838
20220506,0919,18440,18440,18420,18425,106473
20220506,0920,18425,18455,18425,18440,113839
20220506,0921,18435,18450,18420,18450,60681
20220506,0922,18445,18455,18440,18455,90422
20220506,0923,18455,18465,18450,18465,68690
20220506,0924,18460,18485,18460,18480,167478
20220506,0925,18480,18490,18460,18460,110823
20220506,0926,18460,18465,18440,18440,64802
20220506,0927,18435,18445,18425,18445,51982
20220506,0928,18445,18460,18440,18455,35613
20220506,0929,18460,18460,18440,18445,26317
20220506,0930,18445,18460,18435,18440,62129
20220506,0931,18440,18440,18425,18430,33480
20220506,0932,18430,18430,18405,18410,181051
20220506,0933,18410,18425,18405,18415,57336
20220506,0934,18410,18425,18405,18420,22671
20220506,0935,18420,18455,18415,18455,64375
20220506,0936,18455,18460,18445,18460,71358
20220506,0937,18460,18475,18455,18465,44152
20220506,0938,18470,18480,18460,18465,45206
20220506,0939,18465,18470,18450,18460,17459
20220506,0940,18455,18460,18445,18460,36371
20220506,0941,18460,18480,18445,18475,85520
20220506,0942,18475,18505,18475,18505,122761
20220506,0943,18500,18570,18495,18565,221856
20220506,0944,18565,18585,18525,18530,126805
20220506,0945,18535,18545,18530,18540,31093
20220506,0946,18540,18545,18520,18525,38849
20220506,0947,18525,18525,18500,18520,48538
20220506,0948,18525,18535,18525,18530,24282
20220506,0949,18530,18530,18500,18505,61359
20220506,0950,18510,18510,18500,18500,42454
20220506,0951,18505,18505,18490,18505,13171
20220506,0952,18510,18530,18510,18530,51184
20220506,0953,18530,18540,18505,18510,29481
20220506,0954,18515,18530,18500,18530,23104
20220506,0955,18525,18530,18515,18515,20288
20220506,0956,18515,18520,18500,18505,10650
20220506,0957,18500,18500,18485,18490,69436
20220506,0958,18495,18505,18490,18495,9431
20220506,0959,18495,18510,18495,18495,10813
20220506,1000,18500,18510,18495,18505,6709
20220506,1001,18500,18515,18490,18490,21538
20220506,1002,18495,18495,18485,18485,10532
20220506,1003,18490,18490,18475,18480,43442
20220506,1004,18475,18485,18470,18480,28570
20220506,1005,18480,18480,18465,18470,22414
20220506,1006,18470,18475,18465,18470,41098
20220506,1007,18465,18470,18445,18460,83278
20220506,1008,18455,18480,18450,18480,27787
20220506,1009,18475,18480,18460,18465,20866
20220506,1010,18470,18470,18455,18460,18289
20220506,1011,18455,18465,18445,18450,42327
20220506,1012,18455,18465,18445,18450,23533
20220506,1013,18450,18460,18445,18450,11316
20220506,1014,18455,18455,18440,18445,36039
20220506,1015,18445,18445,18425,18430,180621
20220506,1016,18430,18430,18415,18415,127462
20220506,1017,18420,18420,18410,18410,74248
20220506,1018,18415,18430,18415,18425,46020
20220506,1019,18425,18430,18410,18430,48318
20220506,1020,18430,18435,18410,18415,47275
20220506,1021,18410,18415,18405,18415,165681
20220506,1022,18410,18425,18410,18410,38978
20220506,1023,18410,18425,18410,18425,28248
20220506,1024,18425,18425,18410,18415,29556
20220506,1025,18415,18420,18405,18420,15203
20220506,1026,18420,18440,18415,18440,89668
20220506,1027,18440,18440,18420,18425,25392
20220506,1028,18430,18455,18425,18455,54174
20220506,1029,18455,18455,18440,18445,16103
20220506,1030,18445,18460,18445,18460,70544
20220506,1031,18460,18470,18445,18455,75473
20220506,1032,18455,18455,18440,18440,86047
20220506,1033,18450,18450,18435,18445,18983
20220506,1034,18445,18445,18425,18425,26178
20220506,1035,18425,18430,18410,18410,68307
20220506,1036,18410,18420,18405,18410,23258
20220506,1037,18410,18425,18400,18425,116485
20220506,1038,18425,18445,18425,18435,64210
20220506,1039,18440,18440,18415,18420,33608
20220506,1040,18415,18420,18405,18420,72547
20220506,1041,18420,18425,18410,18420,33865
20220506,1042,18420,18430,18420,18425,12666
20220506,1043,18430,18445,18425,18435,17337
20220506,1044,18440,18440,18415,18420,18211
20220506,1045,18415,18415,18395,18400,416151
20220506,1046,18400,18400,18370,18375,352676
20220506,1047,18370,18375,18355,18370,210752
20220506,1048,18370,18395,18370,18390,82148
20220506,1049,18390,18395,18380,18395,34573
20220506,1050,18390,18395,18380,18385,10901
20220506,1051,18385,18400,18360,18395,99234
20220506,1052,18390,18395,18375,18390,31382
20220506,1053,18395,18410,18395,18405,26263
20220506,1054,18405,18415,18400,18405,36459
20220506,1055,18410,18410,18400,18405,21791
20220506,1056,18405,18410,18400,18400,12049
20220506,1057,18400,18415,18395,18410,19621
20220506,1058,18410,18415,18405,18405,12713
20220506,1059,18405,18405,18395,18400,9538
20220506,1100,18405,18410,18400,18410,3768
20220506,1101,18410,18440,18405,18435,247133
20220506,1102,18440,18440,18415,18425,25680
20220506,1103,18425,18440,18405,18405,39604
20220506,1104,18405,18405,18395,18400,56820
20220506,1105,18395,18400,18390,18395,30318
20220506,1106,18395,18400,18380,18390,77682
20220506,1107,18385,18390,18375,18380,50951
20220506,1108,18380,18390,18380,18385,16474
20220506,1109,18385,18390,18365,18365,81825
20220506,1110,18370,18385,18365,18380,41101
20220506,1111,18380,18385,18365,18370,63729
20220506,1112,18370,18380,18370,18375,10628
20220506,1113,18370,18380,18370,18370,12946
20220506,1114,18370,18380,18360,18365,51066
20220506,1115,18365,18385,18365,18385,57825
20220506,1116,18380,18400,18375,18400,135220
20220506,1117,18395,18400,18385,18400,17997
20220506,1118,18405,18415,18400,18410,45195
20220506,1119,18410,18415,18400,18405,12269
20220506,1120,18400,18420,18400,18415,72075
20220506,1121,18415,18415,18400,18400,73097
20220506,1122,18400,18400,18385,18390,16957
20220506,1123,18390,18395,18385,18395,13805
20220506,1124,18395,18405,18395,18400,12855
20220506,1125,18405,18405,18385,18385,29269
20220506,1126,18390,18390,18375,18390,49505
20220506,1127,18390,18400,18385,18400,1737
20220506,1128,18395,18410,18395,18405,37006
20220506,1129,18410,18425,18410,18420,50742
20220506,1130,18425,18435,18420,18425,57256
20220506,1131,18425,18445,18425,18440,103982
20220506,1132,18440,18445,18435,18435,24287
20220506,1133,18435,18440,18410,18410,40017
20220506,1134,18415,18430,18410,18415,14490
20220506,1135,18420,18420,18405,18420,9696
20220506,1136,18420,18430,18415,18425,8234
20220506,1137,18425,18425,18405,18405,10460
20220506,1138,18410,18410,18400,18410,2859
20220506,1139,18415,18425,18410,18425,9548
20220506,1140,18425,18425,18420,18425,3479
20220506,1141,18430,18430,18415,18420,6056
20220506,1142,18415,18415,18405,18405,24598
20220506,1143,18405,18415,18405,18415,10082
20220506,1144,18410,18420,18405,18405,20306
20220506,1145,18410,18420,18410,18410,20855
20220506,1146,18405,18410,18395,18405,42849
20220506,1147,18405,18405,18395,18395,28078
20220506,1148,18395,18400,18395,18395,15374
20220506,1149,18400,18410,18395,18395,8831
20220506,1150,18400,18410,18400,18405,1196
20220506,1151,18400,18400,18395,18400,13291
20220506,1152,18400,18405,18395,18400,4141
20220506,1153,18395,18400,18395,18395,9624
20220506,1154,18390,18410,18390,18405,3519
20220506,1155,18405,18420,18400,18420,17568
20220506,1156,18420,18430,18415,18430,38936
20220506,1157,18420,18420,18410,18420,4514
20220506,1158,18425,18430,18420,18425,8247
20220506,1159,18425,18425,18415,18420,23597
20220506,1200,18425,18425,18410,18420,1344
20220506,1201,18420,18440,18420,18435,75781
20220506,1202,18440,18440,18430,18430,1344
20220506,1203,18430,18445,18430,18440,47398
20220506,1204,18435,18445,18435,18435,30828
20220506,1205,18430,18435,18430,18430,12634
20220506,1206,18425,18430,18420,18425,4634
20220506,1207,18425,18425,18415,18425,14494
20220506,1208,18425,18435,18425,18430,36613
20220506,1209,18435,18440,18430,18440,13679
20220506,1210,18435,18445,18435,18440,68846
20220506,1211,18440,18445,18435,18435,20230
20220506,1212,18435,18445,18435,18440,4784
20220506,1213,18440,18445,18440,18440,4961
20220506,1214,18440,18450,18440,18445,2426
20220506,1215,18445,18445,18430,18430,19214
20220506,1216,18430,18440,18425,18425,33736
20220506,1217,18430,18440,18425,18430,9468
20220506,1218,18430,18435,18420,18420,19984
20220506,1219,18420,18425,18415,18420,18697
20220506,1220,18420,18420,18415,18415,1690
20220506,1221,18420,18440,18420,18440,18645
20220506,1222,18435,18440,18425,18425,7223
20220506,1223,18430,18430,18420,18420,5027
20220506,1224,18420,18420,18410,18415,46102
20220506,1225,18415,18430,18410,18430,8836
20220506,1226,18425,18425,18410,18410,8846
20220506,1227,18415,18420,18415,18415,9447
20220506,1228,18410,18410,18405,18410,38285
20220506,1229,18405,18410,18400,18405,48147
20220506,1230,18405,18410,18395,18400,46186
20220506,1231,18405,18415,18405,18415,4173
20220506,1232,18410,18415,18405,18410,14087
20220506,1233,18415,18420,18415,18420,40331
20220506,1234,18420,18435,18415,18430,17271
20220506,1235,18425,18440,18425,18440,65052
20220506,1236,18440,18450,18435,18445,36048
20220506,1237,18445,18465,18445,18465,70784
20220506,1238,18465,18470,18460,18460,35636
20220506,1239,18460,18460,18450,18450,10551
20220506,1240,18455,18465,18450,18450,39739
20220506,1241,18450,18460,18445,18450,5552
20220506,1242,18450,18455,18445,18450,6946
20220506,1243,18450,18450,18440,18445,1582
20220506,1244,18450,18460,18450,18460,9093
20220506,1245,18460,18470,18460,18465,24815
20220506,1246,18465,18470,18465,18465,3973
20220506,1247,18465,18470,18465,18470,51229
20220506,1248,18470,18480,18460,18475,29792
20220506,1249,18475,18475,18460,18465,6688
20220506,1250,18460,18465,18455,18455,10824
20220506,1251,18455,18470,18455,18465,2527
20220506,1252,18460,18465,18455,18465,32607
20220506,1253,18470,18475,18465,18475,9960
20220506,1254,18470,18475,18470,18475,42234
20220506,1255,18480,18495,18475,18485,112141
20220506,1256,18485,18490,18480,18485,5384
20220506,1257,18480,18495,18480,18490,26996
20220506,1258,18490,18490,18475,18480,23229
20220506,1259,18480,18490,18475,18480,9528
20220506,1300,18480,18490,18480,18490,21753
20220506,1301,18495,18510,18485,18505,85971
20220506,1302,18500,18500,18485,18485,16947
20220506,1303,18485,18485,18475,18475,28011
20220506,1304,18475,18485,18475,18480,12768
20220506,1305,18485,18490,18480,18490,1087
20220506,1306,18485,18500,18485,18495,19357
20220506,1307,18495,18495,18480,18485,17861
20220506,1308,18490,18490,18480,18485,9201
20220506,1309,18485,18490,18485,18490,4254
20220506,1310,18490,18500,18485,18495,18808
20220506,1311,18495,18495,18480,18490,21840
20220506,1312,18495,18495,18480,18480,6513
20220506,1313,18485,18485,18480,18480,11615
20220506,1314,18480,18485,18475,18475,54383
20220506,1315,18470,18475,18470,18475,30342
20220506,1316,18475,18480,18470,18475,8736
20220506,1317,18475,18475,18465,18470,5663
20220506,1318,18470,18480,18470,18475,4141
20220506,1319,18475,18475,18470,18470,38664
20220506,1320,18470,18475,18455,18460,24847
20220506,1321,18460,18465,18455,18460,42052
20220506,1322,18455,18465,18455,18465,49595
20220506,1323,18465,18465,18455,18460,37171
20220506,1324,18460,18465,18460,18465,11677
20220506,1325,18470,18475,18465,18475,4625
20220506,1326,18470,18480,18470,18475,17857
20220506,1327,18480,18480,18470,18475,13254
20220506,1328,18475,18475,18465,18470,26940
20220506,1329,18470,18470,18460,18460,16715
20220506,1330,18460,18465,18460,18460,27689
20220506,1331,18465,18470,18460,18470,8011
20220506,1332,18470,18470,18455,18455,23383
20220506,1333,18455,18470,18450,18465,19386
20220506,1334,18470,18470,18460,18470,3685
20220506,1335,18475,18475,18470,18475,7941
20220506,1336,18475,18475,18470,18475,2964
20220506,1337,18475,18480,18470,18475,8429
20220506,1338,18475,18480,18470,18475,5320
20220506,1339,18475,18480,18475,18480,4371
20220506,1340,18475,18490,18475,18485,36917
20220506,1341,18485,18490,18475,18485,16307
20220506,1342,18485,18495,18485,18490,37594
20220506,1343,18490,18490,18485,18485,12298
20220506,1344,18480,18485,18480,18485,9308
20220506,1345,18485,18490,18480,18485,677
20220506,1346,18490,18490,18465,18465,21698
20220506,1347,18470,18470,18465,18470,7460
20220506,1348,18470,18470,18460,18460,18544
20220506,1349,18465,18465,18460,18465,4546
20220506,1350,18465,18465,18460,18465,2051
20220506,1351,18465,18465,18450,18455,30641
20220506,1352,18455,18460,18450,18455,11722
20220506,1353,18455,18460,18450,18455,4298
20220506,1354,18455,18455,18450,18450,1317
20220506,1355,18455,18455,18450,18455,5766
20220506,1356,18455,18460,18450,18460,3705
20220506,1357,18455,18465,18455,18455,12093
20220506,1358,18455,18460,18450,18460,11313
20220506,1359,18460,18470,18460,18470,22731
20220506,1400,18470,18475,18470,18470,13750
20220506,1401,18475,18475,18450,18455,8218
20220506,1402,18455,18460,18445,18450,72673
20220506,1403,18445,18455,18430,18440,39643
20220506,1404,18435,18455,18435,18455,18787
20220506,1405,18455,18465,18455,18460,13011
20220506,1406,18465,18470,18455,18455,10976
20220506,1407,18460,18460,18450,18455,9644
20220506,1408,18450,18480,18450,18480,43219
20220506,1409,18475,18475,18470,18475,8270
20220506,1410,18475,18475,18460,18465,2993
20220506,1411,18470,18475,18470,18475,4664
20220506,1412,18480,18480,18470,18475,12100
20220506,1413,18475,18475,18465,18470,12521
20220506,1414,18465,18465,18450,18455,19653
20220506,1415,18450,18455,18445,18445,15575
20220506,1416,18445,18455,18440,18445,23330
20220506,1417,18445,18445,18440,18445,26932
20220506,1418,18450,18455,18445,18445,11263
20220506,1419,18450,18460,18450,18455,17920
20220506,1420,18450,18470,18450,18470,19929
20220506,1421,18470,18475,18465,18475,23580
20220506,1422,18475,18490,18475,18485,84287
20220506,1423,18490,18495,18485,18495,47172
20220506,1424,18495,18495,18485,18490,10537
20220506,1425,18485,18490,18480,18485,7172
20220506,1426,18480,18485,18475,18485,12322
20220506,1427,18485,18485,18480,18480,5912
20220506,1428,18475,18485,18470,18485,16596
20220506,1429,18485,18495,18485,18495,39420
20220506,1430,18495,18505,18495,18500,48483
20220506,1431,18495,18500,18480,18490,40178
20220506,1432,18490,18495,18485,18490,18101
20220506,1433,18490,18495,18490,18490,2815
20220506,1434,18495,18495,18485,18485,12795
20220506,1435,18485,18490,18480,18485,2689
20220506,1436,18480,18480,18470,18470,33736
20220506,1437,18470,18475,18460,18460,43006
20220506,1438,18470,18475,18460,18465,14758
20220506,1439,18465,18485,18465,18470,10011
20220506,1440,18480,18495,18480,18485,25173
20220506,1441,18490,18495,18490,18495,16511
20220506,1442,18495,18495,18475,18475,39892
20220506,1443,18480,18485,18480,18480,4789
20220506,1444,18485,18485,18475,18480,14160
20220506,1445,18475,18480,18470,18470,2263
20220506,1446,18475,18480,18465,18475,7878
20220506,1447,18475,18475,18465,18465,6172
20220506,1448,18470,18475,18460,18465,15548
20220506,1449,18465,18465,18460,18460,19036
20220506,1450,18465,18465,18455,18460,9641
20220506,1451,18455,18465,18455,18460,49337
20220506,1452,18465,18465,18455,18465,6959
20220506,1453,18465,18465,18455,18465,13077
20220506,1454,18460,18470,18460,18470,6437
20220506,1455,18470,18475,18465,18475,11546
20220506,1456,18470,18475,18465,18470,19150
20220506,1457,18465,18465,18455,18465,12058
20220506,1458,18465,18470,18465,18470,18941
20220506,1459,18470,18470,18455,18470,6987
20220506,1500,18470,18475,18465,18470,18611
20220506,1501,18475,18475,18465,18470,6461
20220506,1502,18470,18475,18465,18470,8876
20220506,1503,18470,18475,18460,18470,24169
20220506,1504,18470,18480,18470,18475,17382
20220506,1505,18480,18490,18475,18490,49359
20220506,1506,18485,18490,18475,18490,25760
20220506,1507,18485,18500,18485,18495,75514
20220506,1508,18495,18495,18490,18490,18309
20220506,1509,18495,18495,18480,18480,25604
20220506,1510,18480,18490,18475,18490,16083
20220506,1511,18495,18495,18490,18490,3750
20220506,1512,18490,18500,18490,18490,24300
20220506,1513,18495,18500,18490,18490,28116
20220506,1514,18490,18495,18485,18485,6277
20220506,1515,18485,18490,18480,18480,25783
20220506,1516,18485,18485,18470,18475,71905
20220506,1517,18475,18485,18475,18485,26211
20220506,1518,18475,18485,18475,18480,13009
20220506,1519,18485,18485,18475,18485,42028
20220506,1520,18485,18490,18480,18480,74751
20220506,1530,18475,18475,18475,18475,278508