날짜,시간,시가,고가,저가,종가,거래량
20220607,0901,18535,18580,18525,18530,374088
20220607,0902,18530,18530,18420,18435,312761
20220607,0903,18435,18465,18410,18420,196517
20220607,0904,18420,18435,18390,18430,271489
20220607,0905,18425,18425,18395,18400,166385
20220607,0906,18405,18420,18390,18400,177868
20220607,0907,18400,18410,18385,18400,124408
20220607,0908,18400,18410,18390,18405,63233
20220607,0909,18405,18420,18400,18420,81097
20220607,0910,18415,18420,18395,18400,172381
20220607,0911,18400,18400,18360,18375,226550
20220607,0912,18375,18385,18365,18385,64873
20220607,0913,18380,18380,18360,18370,128666
20220607,0914,18365,18375,18360,18370,81427
20220607,0915,18370,18380,18360,18380,65301
20220607,0916,18375,18390,18365,18390,172263
20220607,0917,18390,18400,18385,18395,96219
20220607,0918,18395,18395,18375,18375,62737
20220607,0919,18375,18380,18370,18375,33854
20220607,0920,18375,18380,18370,18380,75283
20220607,0921,18380,18380,18350,18355,246860
20220607,0922,18350,18365,18350,18365,111218
20220607,0923,18365,18375,18360,18370,12781
20220607,0924,18375,18385,18370,18375,61248
20220607,0925,18375,18375,18370,18370,53393
20220607,0926,18370,18375,18365,18370,64489
20220607,0927,18375,18375,18365,18370,10804
20220607,0928,18375,18390,18375,18385,23301
20220607,0929,18385,18405,18380,18400,68069
20220607,0930,18405,18405,18390,18395,49063
20220607,0931,18395,18400,18375,18395,44600
20220607,0932,18390,18400,18390,18395,29839
20220607,0933,18395,18400,18375,18375,20595
20220607,0934,18380,18380,18345,18360,255981
20220607,0935,18355,18365,18350,18365,22167
20220607,0936,18365,18365,18350,18365,57707
20220607,0937,18365,18365,18355,18355,96794
20220607,0938,18360,18365,18355,18365,19518
20220607,0939,18360,18375,18360,18365,17524
20220607,0940,18365,18370,18355,18355,19878
20220607,0941,18355,18360,18335,18345,173358
20220607,0942,18345,18350,18325,18345,77126
20220607,0943,18345,18350,18335,18340,79884
20220607,0944,18340,18345,18330,18345,35295
20220607,0945,18345,18365,18345,18355,37512
20220607,0946,18355,18355,18345,18345,34862
20220607,0947,18350,18360,18345,18360,11775
20220607,0948,18360,18365,18345,18355,41711
20220607,0949,18355,18360,18345,18360,38518
20220607,0950,18365,18365,18355,18360,7595
20220607,0951,18355,18365,18350,18350,58515
20220607,0952,18350,18355,18345,18350,17897
20220607,0953,18350,18350,18340,18340,59131
20220607,0954,18340,18355,18340,18350,33341
20220607,0955,18350,18350,18335,18350,59270
20220607,0956,18350,18360,18350,18355,21544
20220607,0957,18355,18365,18355,18360,13933
20220607,0958,18360,18360,18350,18350,11828
20220607,0959,18350,18350,18335,18345,27748
20220607,1000,18350,18355,18345,18350,51911
20220607,1001,18355,18365,18345,18355,18874
20220607,1002,18350,18365,18345,18360,11269
20220607,1003,18365,18385,18365,18375,144380
20220607,1004,18370,18375,18365,18375,62955
20220607,1005,18375,18385,18375,18380,27881
20220607,1006,18385,18390,18380,18390,133965
20220607,1007,18390,18400,18380,18385,79498
20220607,1008,18385,18395,18385,18390,48262
20220607,1009,18390,18405,18390,18405,72936
20220607,1010,18400,18410,18395,18395,128353
20220607,1011,18400,18415,18400,18410,37445
20220607,1012,18405,18410,18395,18395,36925
20220607,1013,18390,18395,18380,18390,53096
20220607,1014,18390,18410,18385,18405,49163
20220607,1015,18405,18420,18405,18410,52744
20220607,1016,18410,18410,18400,18410,39809
20220607,1017,18410,18420,18405,18405,38380
20220607,1018,18405,18415,18400,18410,12950
20220607,1019,18405,18415,18405,18410,25649
20220607,1020,18415,18415,18405,18405,14284
20220607,1021,18410,18410,18390,18390,64886
20220607,1022,18390,18390,18380,18385,17922
20220607,1023,18385,18385,18375,18375,49081
20220607,1024,18375,18380,18370,18375,48638
20220607,1025,18370,18380,18370,18375,13490
20220607,1026,18370,18375,18325,18330,315963
20220607,1027,18330,18330,18260,18275,572989
20220607,1028,18270,18280,18240,18280,266853
20220607,1029,18275,18285,18270,18280,57091
20220607,1030,18280,18285,18270,18275,66081
20220607,1031,18275,18280,18270,18280,163429
20220607,1032,18275,18280,18265,18270,94894
20220607,1033,18270,18275,18255,18260,72229
20220607,1034,18260,18265,18255,18265,61356
20220607,1035,18265,18295,18265,18290,79041
20220607,1036,18290,18290,18275,18280,19567
20220607,1037,18280,18305,18280,18300,75522
20220607,1038,18300,18315,18290,18305,121735
20220607,1039,18305,18305,18295,18295,29356
20220607,1040,18290,18300,18290,18290,21102
20220607,1041,18290,18290,18285,18285,29733
20220607,1042,18285,18300,18285,18295,16529
20220607,1043,18295,18310,18290,18300,64472
20220607,1044,18300,18305,18295,18295,67440
20220607,1045,18300,18300,18285,18300,81290
20220607,1046,18300,18300,18280,18300,20395
20220607,1047,18300,18300,18290,18290,19699
20220607,1048,18290,18290,18265,18275,78055
20220607,1049,18270,18285,18270,18285,30275
20220607,1050,18285,18290,18270,18275,17294
20220607,1051,18275,18280,18265,18275,33770
20220607,1052,18275,18290,18275,18285,18780
20220607,1053,18285,18285,18275,18280,25780
20220607,1054,18280,18280,18275,18280,34598
20220607,1055,18280,18280,18270,18275,5468
20220607,1056,18275,18275,18260,18260,87782
20220607,1057,18260,18270,18250,18250,200564
20220607,1058,18245,18250,18240,18250,187538
20220607,1059,18245,18260,18240,18255,20427
20220607,1100,18255,18265,18250,18255,58077
20220607,1101,18255,18260,18250,18250,64315
20220607,1102,18250,18255,18240,18250,96147
20220607,1103,18250,18265,18245,18260,19429
20220607,1104,18260,18260,18250,18255,11507
20220607,1105,18255,18265,18250,18255,6205
20220607,1106,18255,18260,18250,18260,14021
20220607,1107,18260,18260,18245,18250,81115
20220607,1108,18250,18265,18250,18255,28125
20220607,1109,18260,18260,18250,18250,14839
20220607,1110,18245,18250,18215,18215,355242
20220607,1111,18220,18220,18205,18210,96933
20220607,1112,18215,18225,18205,18215,13688
20220607,1113,18210,18225,18210,18225,36933
20220607,1114,18225,18230,18210,18215,48569
20220607,1115,18215,18215,18200,18205,81627
20220607,1116,18210,18210,18180,18190,186905
20220607,1117,18190,18205,18185,18205,121375
20220607,1118,18205,18205,18190,18190,64757
20220607,1119,18190,18200,18185,18195,22386
20220607,1120,18195,18210,18195,18210,26391
20220607,1121,18210,18220,18205,18220,27287
20220607,1122,18215,18220,18215,18220,7324
20220607,1123,18220,18220,18210,18220,7307
20220607,1124,18220,18225,18215,18220,9575
20220607,1125,18225,18230,18220,18225,11060
20220607,1126,18225,18230,18220,18225,14436
20220607,1127,18225,18230,18220,18225,11350
20220607,1128,18225,18230,18220,18225,4427
20220607,1129,18225,18225,18220,18225,5868
20220607,1130,18220,18220,18205,18210,68125
20220607,1131,18215,18215,18200,18200,34126
20220607,1132,18205,18205,18195,18205,15780
20220607,1133,18200,18200,18195,18200,20726
20220607,1134,18200,18200,18185,18190,43109
20220607,1135,18190,18200,18190,18200,20741
20220607,1136,18200,18205,18195,18200,2507
20220607,1137,18205,18210,18195,18200,18216
20220607,1138,18200,18205,18195,18200,2416
20220607,1139,18200,18205,18200,18205,1935
20220607,1140,18205,18210,18200,18200,23881
20220607,1141,18205,18205,18200,18200,4533
20220607,1142,18200,18205,18200,18200,14201
20220607,1143,18200,18200,18195,18200,19906
20220607,1144,18200,18205,18200,18200,14379
20220607,1145,18205,18205,18200,18205,12753
20220607,1146,18205,18205,18185,18190,95147
20220607,1147,18185,18195,18180,18190,66448
20220607,1148,18195,18195,18185,18190,11467
20220607,1149,18190,18195,18180,18180,30125
20220607,1150,18185,18185,18170,18170,102939
20220607,1151,18175,18185,18175,18180,21571
20220607,1152,18180,18185,18175,18180,9042
20220607,1153,18180,18180,18175,18175,32197
20220607,1154,18175,18175,18165,18170,31948
20220607,1155,18165,18170,18165,18170,24576
20220607,1156,18170,18180,18170,18175,9487
20220607,1157,18175,18180,18170,18180,12391
20220607,1158,18180,18185,18175,18185,27018
20220607,1159,18185,18190,18180,18190,36690
20220607,1200,18185,18190,18185,18185,9927
20220607,1201,18185,18190,18180,18190,9412
20220607,1202,18185,18190,18180,18185,11073
20220607,1203,18185,18185,18175,18185,21547
20220607,1204,18185,18195,18185,18195,12919
20220607,1205,18190,18195,18185,18190,21325
20220607,1206,18190,18195,18190,18190,6908
20220607,1207,18190,18190,18190,18190,12969
20220607,1208,18190,18190,18180,18185,17156
20220607,1209,18180,18190,18175,18190,18460
20220607,1210,18190,18195,18190,18190,12996
20220607,1211,18190,18190,18175,18190,23676
20220607,1212,18190,18195,18190,18195,30748
20220607,1213,18195,18205,18195,18200,19096
20220607,1214,18200,18205,18195,18205,12914
20220607,1215,18200,18205,18200,18200,5682
20220607,1216,18205,18215,18200,18210,43480
20220607,1217,18210,18210,18195,18200,11997
20220607,1218,18200,18205,18200,18205,7118
20220607,1219,18200,18205,18200,18205,9087
20220607,1220,18205,18205,18200,18200,4400
20220607,1221,18200,18200,18195,18200,4445
20220607,1222,18200,18205,18200,18205,9388
20220607,1223,18205,18210,18200,18205,14666
20220607,1224,18205,18205,18205,18205,2616
20220607,1225,18205,18220,18205,18220,18819
20220607,1226,18220,18220,18200,18210,24505
20220607,1227,18210,18215,18200,18215,15810
20220607,1228,18215,18220,18210,18215,22697
20220607,1229,18215,18235,18215,18225,55996
20220607,1230,18225,18225,18220,18220,14364
20220607,1231,18220,18220,18210,18210,9458
20220607,1232,18210,18210,18200,18200,29625
20220607,1233,18200,18200,18195,18195,22194
20220607,1234,18195,18205,18195,18200,9158
20220607,1235,18200,18205,18195,18200,14204
20220607,1236,18200,18205,18185,18190,27129
20220607,1237,18190,18195,18180,18195,25597
20220607,1238,18195,18200,18190,18200,13276
20220607,1239,18200,18200,18195,18200,7367
20220607,1240,18200,18205,18200,18200,23556
20220607,1241,18205,18205,18200,18205,21024
20220607,1242,18205,18210,18205,18205,4755
20220607,1243,18210,18215,18205,18215,24388
20220607,1244,18215,18220,18215,18220,41005
20220607,1245,18220,18220,18215,18215,10104
20220607,1246,18220,18225,18215,18225,11827
20220607,1247,18220,18225,18215,18220,19277
20220607,1248,18225,18235,18225,18225,82304
20220607,1249,18225,18225,18220,18220,11874
20220607,1250,18220,18230,18220,18225,3110
20220607,1251,18225,18230,18220,18225,5244
20220607,1252,18225,18225,18210,18210,29340
20220607,1253,18215,18220,18205,18205,159717
20220607,1254,18205,18215,18205,18215,14584
20220607,1255,18215,18225,18215,18225,17768
20220607,1256,18225,18230,18225,18225,30282
20220607,1257,18225,18225,18215,18215,37984
20220607,1258,18215,18220,18210,18215,6373
20220607,1259,18215,18225,18215,18220,29757
20220607,1300,18220,18220,18215,18220,2612
20220607,1301,18220,18220,18215,18215,18594
20220607,1302,18210,18220,18210,18220,12015
20220607,1303,18220,18225,18215,18220,13431
20220607,1304,18215,18220,18215,18220,7590
20220607,1305,18220,18220,18215,18215,27604
20220607,1306,18220,18220,18200,18205,34457
20220607,1307,18205,18210,18195,18205,38411
20220607,1308,18200,18205,18195,18200,6583
20220607,1309,18200,18205,18195,18200,1217
20220607,1310,18200,18200,18190,18195,13561
20220607,1311,18195,18200,18195,18200,5304
20220607,1312,18195,18200,18195,18200,145
20220607,1313,18200,18200,18190,18195,16596
20220607,1314,18195,18200,18190,18195,2573
20220607,1315,18195,18200,18190,18200,10098
20220607,1316,18200,18205,18195,18200,6292
20220607,1317,18200,18205,18195,18200,11381
20220607,1318,18195,18200,18190,18195,3135
20220607,1319,18195,18195,18180,18180,104673
20220607,1320,18185,18190,18175,18185,5271
20220607,1321,18185,18185,18175,18185,12482
20220607,1322,18185,18190,18180,18185,9085
20220607,1323,18185,18190,18185,18185,1563
20220607,1324,18190,18195,18190,18195,10111
20220607,1325,18195,18195,18185,18195,19829
20220607,1326,18195,18200,18190,18200,31468
20220607,1327,18200,18205,18200,18205,22592
20220607,1328,18200,18205,18195,18195,10693
20220607,1329,18200,18200,18190,18200,421
20220607,1330,18205,18210,18200,18210,6460
20220607,1331,18205,18210,18200,18200,9930
20220607,1332,18200,18205,18195,18200,5454
20220607,1333,18200,18205,18190,18195,9537
20220607,1334,18195,18205,18195,18200,29812
20220607,1335,18195,18200,18180,18185,53523
20220607,1336,18185,18190,18185,18185,4560
20220607,1337,18185,18190,18185,18185,15898
20220607,1338,18185,18190,18185,18190,2398
20220607,1339,18190,18195,18185,18190,11622
20220607,1340,18185,18190,18175,18175,20677
20220607,1341,18180,18190,18180,18185,8065
20220607,1342,18185,18190,18185,18190,729
20220607,1343,18190,18190,18185,18190,5896
20220607,1344,18190,18195,18185,18190,13718
20220607,1345,18190,18200,18190,18195,56815
20220607,1346,18195,18195,18185,18190,2542
20220607,1347,18190,18195,18185,18190,6133
20220607,1348,18190,18190,18185,18190,12524
20220607,1349,18195,18200,18190,18200,22805
20220607,1350,18200,18200,18195,18195,3298
20220607,1351,18195,18195,18185,18190,8495
20220607,1352,18190,18190,18185,18190,603
20220607,1353,18190,18195,18190,18190,2889
20220607,1354,18190,18190,18185,18185,16252
20220607,1355,18185,18190,18180,18185,2760
20220607,1356,18185,18190,18185,18190,770
20220607,1357,18190,18200,18190,18200,13929
20220607,1358,18200,18200,18190,18190,9025
20220607,1359,18190,18195,18190,18195,15072
20220607,1400,18195,18200,18185,18195,24262
20220607,1401,18190,18200,18190,18200,5876
20220607,1402,18200,18205,18190,18190,17203
20220607,1403,18195,18205,18190,18205,7173
20220607,1404,18205,18205,18205,18205,11112
20220607,1405,18200,18205,18200,18205,4450
20220607,1406,18200,18200,18190,18190,19973
20220607,1407,18190,18190,18185,18190,23331
20220607,1408,18190,18195,18185,18190,6933
20220607,1409,18190,18200,18185,18200,23134
20220607,1410,18205,18205,18200,18200,4581
20220607,1411,18200,18200,18190,18195,23020
20220607,1412,18190,18195,18175,18180,85437
20220607,1413,18180,18180,18165,18175,135076
20220607,1414,18175,18175,18150,18155,222425
20220607,1415,18155,18160,18150,18155,30304
20220607,1416,18155,18165,18155,18160,20380
20220607,1417,18165,18170,18160,18170,14231
20220607,1418,18170,18170,18160,18165,105825
20220607,1419,18160,18165,18155,18155,33502
20220607,1420,18155,18165,18155,18155,58219
20220607,1421,18155,18155,18145,18145,115208
20220607,1422,18145,18150,18135,18140,81698
20220607,1423,18140,18145,18130,18130,76338
20220607,1424,18130,18130,18120,18125,91540
20220607,1425,18125,18125,18120,18125,10400
20220607,1426,18125,18125,18105,18115,154715
20220607,1427,18115,18120,18105,18110,149871
20220607,1428,18105,18110,18105,18110,38335
20220607,1429,18105,18110,18095,18095,169185
20220607,1430,18095,18095,18080,18085,118898
20220607,1431,18085,18090,18070,18075,46245
20220607,1432,18075,18090,18075,18090,66455
20220607,1433,18090,18090,18075,18080,60699
20220607,1434,18075,18085,18075,18080,10886
20220607,1435,18085,18085,18070,18075,47210
20220607,1436,18075,18085,18075,18080,39132
20220607,1437,18080,18090,18080,18085,20424
20220607,1438,18080,18085,18080,18085,17823
20220607,1439,18085,18085,18060,18065,155895
20220607,1440,18065,18070,18060,18065,81924
20220607,1441,18065,18075,18060,18065,15653
20220607,1442,18065,18070,18055,18060,33884
20220607,1443,18060,18060,18050,18055,100918
20220607,1444,18055,18055,18050,18055,32603
20220607,1445,18050,18055,18045,18050,19434
20220607,1446,18050,18055,18045,18050,19254
20220607,1447,18050,18050,18030,18040,73482
20220607,1448,18040,18040,18030,18035,42264
20220607,1449,18035,18045,18035,18045,21371
20220607,1450,18045,18055,18045,18050,31751
20220607,1451,18050,18055,18045,18050,53961
20220607,1452,18050,18055,18045,18055,16821
20220607,1453,18055,18060,18050,18060,37180
20220607,1454,18060,18065,18055,18060,10421
20220607,1455,18065,18065,18060,18065,10337
20220607,1456,18065,18070,18060,18065,32526
20220607,1457,18065,18070,18060,18070,34737
20220607,1458,18070,18070,18065,18065,14063
20220607,1459,18060,18065,18055,18060,29819
20220607,1500,18060,18065,18055,18065,13166
20220607,1501,18065,18070,18060,18070,13497
20220607,1502,18075,18080,18070,18080,41247
20220607,1503,18080,18085,18070,18080,23019
20220607,1504,18080,18090,18080,18090,59625
20220607,1505,18090,18095,18080,18085,47523
20220607,1506,18080,18090,18080,18090,7885
20220607,1507,18090,18090,18080,18085,113778
20220607,1508,18085,18090,18085,18085,20965
20220607,1509,18085,18090,18080,18085,19590
20220607,1510,18085,18090,18080,18085,20329
20220607,1511,18085,18110,18080,18105,252639
20220607,1512,18105,18110,18090,18095,148809
20220607,1513,18095,18105,18090,18100,50763
20220607,1514,18100,18105,18095,18100,102661
20220607,1515,18100,18105,18100,18105,131446
20220607,1516,18105,18115,18105,18115,41838
20220607,1517,18115,18125,18110,18110,70077
20220607,1518,18110,18115,18105,18110,67610
20220607,1519,18110,18120,18105,18115,26431
20220607,1520,18120,18120,18110,18115,103811
20220607,1530,18095,18095,18095,18095,258625