날짜,시간,시가,고가,저가,종가,거래량
20220602,0901,18735,18815,18735,18775,317274
20220602,0902,18775,18780,18705,18725,286536
20220602,0903,18725,18730,18675,18675,248499
20220602,0904,18675,18695,18650,18695,175978
20220602,0905,18690,18690,18655,18665,126000
20220602,0906,18665,18705,18665,18700,161158
20220602,0907,18705,18710,18665,18665,98962
20220602,0908,18670,18670,18640,18650,206912
20220602,0909,18650,18650,18625,18630,112166
20220602,0910,18630,18665,18625,18665,50507
20220602,0911,18665,18670,18640,18645,141177
20220602,0912,18650,18660,18650,18660,108910
20220602,0913,18655,18675,18640,18670,212750
20220602,0914,18670,18685,18665,18670,82810
20220602,0915,18665,18675,18645,18665,132178
20220602,0916,18665,18670,18650,18660,96632
20220602,0917,18660,18670,18645,18655,51171
20220602,0918,18660,18665,18640,18655,114299
20220602,0919,18655,18665,18640,18665,80060
20220602,0920,18665,18695,18665,18690,117132
20220602,0921,18700,18700,18670,18685,98707
20220602,0922,18685,18710,18675,18690,86107
20220602,0923,18690,18695,18675,18675,69541
20220602,0924,18670,18700,18670,18700,25330
20220602,0925,18700,18735,18700,18730,180384
20220602,0926,18735,18740,18710,18715,63670
20220602,0927,18715,18745,18710,18740,92811
20220602,0928,18740,18740,18720,18720,91270
20220602,0929,18720,18720,18700,18705,64185
20220602,0930,18705,18705,18690,18695,62174
20220602,0931,18695,18695,18660,18670,171757
20220602,0932,18670,18675,18655,18655,52873
20220602,0933,18655,18660,18645,18660,333732
20220602,0934,18665,18665,18620,18625,394193
20220602,0935,18625,18630,18610,18615,164409
20220602,0936,18615,18625,18610,18615,72920
20220602,0937,18615,18630,18605,18625,101871
20220602,0938,18625,18635,18620,18635,48350
20220602,0939,18635,18640,18630,18630,116234
20220602,0940,18630,18660,18630,18650,135172
20220602,0941,18650,18660,18640,18650,116644
20220602,0942,18650,18650,18630,18630,32475
20220602,0943,18630,18640,18625,18625,51148
20220602,0944,18630,18655,18630,18655,40037
20220602,0945,18650,18675,18640,18665,109607
20220602,0946,18660,18660,18630,18630,32064
20220602,0947,18635,18645,18630,18635,57229
20220602,0948,18640,18660,18640,18660,196127
20220602,0949,18660,18660,18635,18645,75161
20220602,0950,18640,18665,18640,18665,40680
20220602,0951,18665,18670,18655,18665,39592
20220602,0952,18665,18665,18645,18645,28339
20220602,0953,18650,18650,18635,18640,31507
20220602,0954,18640,18645,18630,18630,66558
20220602,0955,18635,18640,18630,18630,38612
20220602,0956,18625,18635,18620,18635,105700
20220602,0957,18630,18635,18620,18625,63091
20220602,0958,18625,18630,18620,18630,17102
20220602,0959,18625,18630,18615,18620,46537
20220602,1000,18620,18620,18600,18600,192171
20220602,1001,18600,18615,18580,18580,346305
20220602,1002,18585,18585,18570,18580,119585
20220602,1003,18580,18585,18570,18580,46902
20220602,1004,18580,18580,18555,18570,225228
20220602,1005,18570,18585,18560,18585,49752
20220602,1006,18580,18595,18570,18595,82575
20220602,1007,18590,18605,18585,18600,36143
20220602,1008,18600,18605,18590,18595,104038
20220602,1009,18590,18605,18590,18605,19190
20220602,1010,18605,18625,18605,18615,77656
20220602,1011,18620,18620,18610,18615,51399
20220602,1012,18615,18615,18605,18615,28075
20220602,1013,18615,18625,18610,18620,36549
20220602,1014,18615,18620,18610,18620,4155
20220602,1015,18620,18630,18620,18625,156714
20220602,1016,18625,18630,18620,18620,11223
20220602,1017,18620,18625,18610,18610,26115
20220602,1018,18615,18625,18605,18625,33762
20220602,1019,18625,18625,18615,18620,7175
20220602,1020,18620,18635,18615,18635,31780
20220602,1021,18630,18650,18630,18645,123815
20220602,1022,18645,18660,18635,18635,84651
20220602,1023,18630,18650,18630,18645,218421
20220602,1024,18640,18650,18635,18635,9361
20220602,1025,18635,18635,18620,18625,9135
20220602,1026,18625,18630,18620,18625,22241
20220602,1027,18625,18640,18625,18635,15256
20220602,1028,18635,18640,18630,18635,16068
20220602,1029,18635,18645,18630,18645,11906
20220602,1030,18650,18650,18635,18635,15196
20220602,1031,18640,18655,18635,18635,58132
20220602,1032,18635,18645,18635,18635,20759
20220602,1033,18635,18635,18615,18620,46337
20220602,1034,18625,18630,18615,18615,4766
20220602,1035,18620,18630,18620,18620,18851
20220602,1036,18620,18625,18605,18610,65313
20220602,1037,18605,18605,18590,18590,69662
20220602,1038,18590,18600,18585,18595,33922
20220602,1039,18600,18605,18595,18600,18187
20220602,1040,18595,18600,18590,18600,25805
20220602,1041,18600,18605,18595,18605,69249
20220602,1042,18600,18600,18585,18585,105511
20220602,1043,18580,18585,18565,18580,146839
20220602,1044,18590,18600,18585,18595,63744
20220602,1045,18595,18595,18575,18575,25804
20220602,1046,18575,18595,18570,18595,10646
20220602,1047,18595,18600,18590,18600,89999
20220602,1048,18600,18610,18595,18605,33213
20220602,1049,18605,18615,18605,18610,42438
20220602,1050,18610,18625,18605,18620,33606
20220602,1051,18615,18620,18610,18615,48388
20220602,1052,18615,18630,18615,18630,21718
20220602,1053,18630,18630,18620,18620,30347
20220602,1054,18620,18635,18620,18635,29362
20220602,1055,18640,18640,18625,18625,41466
20220602,1056,18625,18625,18610,18610,18459
20220602,1057,18615,18615,18610,18610,2802
20220602,1058,18605,18610,18590,18595,58666
20220602,1059,18595,18605,18590,18600,37444
20220602,1100,18605,18605,18580,18585,41789
20220602,1101,18590,18595,18575,18585,55344
20220602,1102,18585,18585,18570,18575,89271
20220602,1103,18575,18575,18540,18540,336337
20220602,1104,18540,18550,18530,18550,101310
20220602,1105,18550,18565,18550,18560,43347
20220602,1106,18560,18560,18550,18550,23902
20220602,1107,18545,18555,18540,18555,54732
20220602,1108,18555,18575,18555,18575,53218
20220602,1109,18570,18580,18570,18580,15801
20220602,1110,18580,18580,18570,18570,45812
20220602,1111,18570,18575,18565,18570,13420
20220602,1112,18570,18575,18570,18570,10053
20220602,1113,18565,18580,18565,18575,4295
20220602,1114,18580,18590,18580,18585,30929
20220602,1115,18585,18590,18575,18590,30965
20220602,1116,18585,18585,18575,18580,6216
20220602,1117,18580,18590,18580,18590,34474
20220602,1118,18595,18605,18590,18595,53007
20220602,1119,18595,18605,18590,18605,30822
20220602,1120,18610,18610,18600,18605,11810
20220602,1121,18610,18615,18600,18610,23704
20220602,1122,18610,18615,18600,18600,57495
20220602,1123,18600,18600,18585,18585,20407
20220602,1124,18585,18600,18585,18600,19557
20220602,1125,18605,18615,18605,18615,59953
20220602,1126,18615,18635,18610,18635,117095
20220602,1127,18635,18640,18625,18625,22944
20220602,1128,18630,18635,18625,18625,11696
20220602,1129,18625,18630,18625,18625,13718
20220602,1130,18625,18625,18610,18610,10572
20220602,1131,18615,18615,18605,18610,14603
20220602,1132,18615,18630,18610,18630,13987
20220602,1133,18630,18640,18625,18635,35129
20220602,1134,18635,18640,18625,18625,61878
20220602,1135,18625,18630,18620,18630,15546
20220602,1136,18625,18630,18615,18620,13508
20220602,1137,18620,18635,18620,18635,6645
20220602,1138,18630,18645,18625,18625,108848
20220602,1139,18625,18635,18625,18630,2321
20220602,1140,18630,18630,18615,18620,13747
20220602,1141,18620,18620,18610,18615,14444
20220602,1142,18610,18620,18610,18610,7622
20220602,1143,18615,18620,18610,18615,50846
20220602,1144,18615,18615,18600,18610,17107
20220602,1145,18610,18610,18600,18600,42425
20220602,1146,18600,18600,18585,18585,17830
20220602,1147,18590,18590,18580,18580,59940
20220602,1148,18585,18595,18585,18595,13426
20220602,1149,18595,18610,18595,18610,10772
20220602,1150,18610,18620,18610,18615,25653
20220602,1151,18615,18625,18610,18615,34229
20220602,1152,18615,18615,18605,18605,8233
20220602,1153,18605,18615,18605,18610,2306
20220602,1154,18610,18615,18610,18610,961
20220602,1155,18605,18615,18605,18615,5968
20220602,1156,18615,18625,18615,18615,32221
20220602,1157,18615,18615,18605,18610,13719
20220602,1158,18615,18615,18590,18590,26900
20220602,1159,18600,18605,18580,18585,23308
20220602,1200,18590,18595,18585,18590,890
20220602,1201,18585,18595,18580,18590,22505
20220602,1202,18590,18600,18590,18600,23186
20220602,1203,18600,18615,18600,18605,16432
20220602,1204,18605,18615,18605,18610,30383
20220602,1205,18610,18615,18605,18605,6887
20220602,1206,18605,18625,18605,18620,47958
20220602,1207,18615,18615,18605,18605,3643
20220602,1208,18610,18620,18610,18620,1582
20220602,1209,18615,18620,18610,18615,639
20220602,1210,18615,18615,18615,18615,3664
20220602,1211,18620,18625,18615,18625,11310
20220602,1212,18620,18625,18615,18615,2404
20220602,1213,18615,18615,18605,18610,30368
20220602,1214,18615,18615,18610,18610,4768
20220602,1215,18610,18610,18605,18610,2419
20220602,1216,18615,18620,18615,18620,42930
20220602,1217,18620,18625,18615,18620,6225
20220602,1218,18620,18630,18620,18625,36411
20220602,1219,18625,18640,18625,18635,97145
20220602,1220,18635,18640,18630,18635,8547
20220602,1221,18640,18640,18635,18640,59857
20220602,1222,18640,18650,18635,18645,67336
20220602,1223,18650,18660,18645,18650,117372
20220602,1224,18650,18650,18625,18630,25914
20220602,1225,18625,18630,18615,18620,21126
20220602,1226,18615,18620,18610,18620,19508
20220602,1227,18620,18625,18615,18620,14269
20220602,1228,18620,18620,18610,18615,5085
20220602,1229,18615,18620,18595,18600,69086
20220602,1230,18605,18610,18600,18600,9037
20220602,1231,18605,18620,18605,18610,8371
20220602,1232,18605,18605,18590,18595,21000
20220602,1233,18595,18600,18585,18590,32650
20220602,1234,18590,18600,18590,18600,3335
20220602,1235,18595,18605,18595,18605,6442
20220602,1236,18600,18605,18600,18600,3549
20220602,1237,18600,18600,18585,18590,42876
20220602,1238,18595,18595,18575,18580,94710
20220602,1239,18580,18595,18580,18595,1999
20220602,1240,18595,18600,18590,18600,8444
20220602,1241,18600,18610,18600,18610,17547
20220602,1242,18605,18610,18600,18610,4172
20220602,1243,18610,18610,18605,18605,2996
20220602,1244,18600,18605,18590,18595,43801
20220602,1245,18590,18600,18590,18600,357
20220602,1246,18600,18605,18585,18585,19525
20220602,1247,18585,18595,18580,18595,14213
20220602,1248,18590,18595,18585,18590,7153
20220602,1249,18590,18595,18585,18595,11938
20220602,1250,18595,18600,18590,18595,5747
20220602,1251,18595,18605,18590,18595,17899
20220602,1252,18595,18595,18590,18595,9294
20220602,1253,18595,18600,18595,18600,3869
20220602,1254,18595,18600,18590,18595,5927
20220602,1255,18595,18595,18595,18595,1029
20220602,1256,18595,18595,18585,18595,3671
20220602,1257,18595,18605,18595,18605,13987
20220602,1258,18605,18610,18605,18605,6498
20220602,1259,18605,18605,18605,18605,1912
20220602,1300,18605,18605,18600,18605,4986
20220602,1301,18610,18610,18600,18605,26011
20220602,1302,18605,18605,18590,18595,15083
20220602,1303,18595,18600,18595,18595,3504
20220602,1304,18590,18595,18580,18585,33519
20220602,1305,18585,18585,18580,18585,4133
20220602,1306,18585,18585,18580,18580,6288
20220602,1307,18585,18600,18585,18600,11808
20220602,1308,18605,18605,18595,18595,4137
20220602,1309,18595,18595,18580,18580,13824
20220602,1310,18580,18585,18565,18570,97165
20220602,1311,18570,18575,18565,18570,30671
20220602,1312,18565,18570,18555,18570,167326
20220602,1313,18570,18575,18565,18575,16113
20220602,1314,18575,18580,18575,18580,8527
20220602,1315,18575,18575,18565,18570,27389
20220602,1316,18570,18575,18565,18575,3021
20220602,1317,18575,18575,18560,18560,31846
20220602,1318,18560,18570,18550,18565,17926
20220602,1319,18560,18570,18555,18570,13364
20220602,1320,18570,18580,18570,18575,8211
20220602,1321,18580,18580,18575,18580,37673
20220602,1322,18580,18580,18575,18580,22140
20220602,1323,18575,18580,18575,18575,2071
20220602,1324,18570,18570,18565,18565,18161
20220602,1325,18565,18565,18555,18560,7708
20220602,1326,18560,18570,18560,18565,10032
20220602,1327,18565,18565,18550,18565,62805
20220602,1328,18560,18565,18555,18560,14080
20220602,1329,18560,18565,18560,18565,10181
20220602,1330,18565,18570,18560,18560,54614
20220602,1331,18560,18565,18550,18560,98936
20220602,1332,18555,18570,18555,18565,34639
20220602,1333,18565,18570,18555,18555,1073
20220602,1334,18560,18560,18555,18560,22041
20220602,1335,18560,18570,18560,18565,23133
20220602,1336,18570,18570,18560,18560,14744
20220602,1337,18565,18565,18555,18555,115033
20220602,1338,18555,18560,18555,18560,4439
20220602,1339,18560,18565,18555,18560,21248
20220602,1340,18560,18575,18560,18575,48273
20220602,1341,18570,18570,18565,18565,9934
20220602,1342,18565,18575,18565,18570,20581
20220602,1343,18570,18575,18570,18575,5185
20220602,1344,18570,18580,18570,18575,18222
20220602,1345,18575,18575,18565,18565,10750
20220602,1346,18565,18575,18565,18575,3031
20220602,1347,18575,18575,18570,18575,2098
20220602,1348,18575,18580,18575,18575,14733
20220602,1349,18575,18580,18570,18580,27714
20220602,1350,18585,18585,18570,18570,36442
20220602,1351,18570,18570,18570,18570,3173
20220602,1352,18570,18580,18570,18580,542
20220602,1353,18575,18575,18575,18575,235
20220602,1354,18575,18575,18565,18570,14804
20220602,1355,18575,18585,18570,18585,16654
20220602,1356,18580,18580,18575,18580,24858
20220602,1357,18580,18580,18570,18575,5688
20220602,1358,18575,18575,18570,18575,15177
20220602,1359,18580,18580,18575,18575,2393
20220602,1400,18580,18600,18575,18600,42431
20220602,1401,18600,18600,18595,18595,45914
20220602,1402,18590,18595,18585,18590,6927
20220602,1403,18585,18590,18580,18585,13103
20220602,1404,18585,18590,18580,18585,41187
20220602,1405,18590,18590,18575,18575,32446
20220602,1406,18575,18575,18575,18575,5576
20220602,1407,18575,18575,18565,18575,28855
20220602,1408,18575,18575,18565,18570,7415
20220602,1409,18570,18570,18565,18565,13702
20220602,1410,18565,18565,18555,18560,60369
20220602,1411,18560,18560,18555,18560,14994
20220602,1412,18560,18570,18560,18565,26788
20220602,1413,18565,18570,18555,18555,30672
20220602,1414,18560,18560,18540,18545,151345
20220602,1415,18545,18555,18540,18550,29056
20220602,1416,18555,18560,18545,18545,18987
20220602,1417,18545,18545,18510,18515,309289
20220602,1418,18515,18530,18515,18520,116548
20220602,1419,18520,18520,18500,18505,120952
20220602,1420,18510,18525,18505,18520,61080
20220602,1421,18515,18530,18515,18530,6205
20220602,1422,18530,18535,18515,18520,52946
20220602,1423,18525,18525,18510,18515,20564
20220602,1424,18520,18525,18515,18520,26610
20220602,1425,18525,18535,18520,18530,9520
20220602,1426,18530,18530,18515,18515,16928
20220602,1427,18520,18530,18515,18530,15712
20220602,1428,18525,18535,18525,18530,11651
20220602,1429,18530,18535,18525,18530,25635
20220602,1430,18525,18535,18525,18530,22553
20220602,1431,18530,18535,18525,18525,6873
20220602,1432,18525,18535,18520,18530,31469
20220602,1433,18530,18535,18525,18535,24504
20220602,1434,18530,18540,18525,18530,24882
20220602,1435,18525,18525,18520,18525,38997
20220602,1436,18525,18530,18520,18530,20179
20220602,1437,18530,18530,18515,18520,16351
20220602,1438,18515,18520,18510,18515,23368
20220602,1439,18515,18520,18510,18520,37134
20220602,1440,18520,18535,18520,18535,58520
20220602,1441,18530,18535,18530,18535,29655
20220602,1442,18535,18555,18535,18550,140143
20220602,1443,18555,18565,18550,18555,112700
20220602,1444,18560,18560,18550,18555,12324
20220602,1445,18555,18560,18550,18555,21381
20220602,1446,18555,18565,18555,18560,7459
20220602,1447,18560,18575,18560,18570,55030
20220602,1448,18565,18570,18565,18565,15905
20220602,1449,18565,18575,18565,18570,9503
20220602,1450,18570,18570,18565,18565,4547
20220602,1451,18565,18570,18565,18565,9498
20220602,1452,18565,18575,18565,18575,115860
20220602,1453,18580,18580,18575,18575,22760
20220602,1454,18575,18575,18575,18575,16044
20220602,1455,18575,18580,18570,18580,13995
20220602,1456,18580,18585,18575,18575,43815
20220602,1457,18575,18585,18575,18580,3697
20220602,1458,18580,18580,18575,18575,13542
20220602,1459,18575,18580,18570,18570,13535
20220602,1500,18580,18585,18575,18580,17888
20220602,1501,18580,18590,18575,18585,58423
20220602,1502,18585,18585,18570,18575,26213
20220602,1503,18575,18580,18575,18580,8114
20220602,1504,18580,18585,18575,18575,30639
20220602,1505,18575,18580,18570,18575,2513
20220602,1506,18570,18580,18570,18575,14325
20220602,1507,18575,18585,18570,18580,18755
20220602,1508,18580,18580,18575,18580,16824
20220602,1509,18580,18590,18580,18590,89731
20220602,1510,18595,18600,18590,18590,31334
20220602,1511,18590,18595,18585,18590,14523
20220602,1512,18590,18590,18585,18590,4082
20220602,1513,18590,18595,18590,18590,35251
20220602,1514,18595,18595,18580,18580,21797
20220602,1515,18580,18580,18575,18580,11203
20220602,1516,18585,18585,18575,18575,12423
20220602,1517,18575,18580,18570,18575,12826
20220602,1518,18575,18575,18560,18560,76352
20220602,1519,18560,18560,18550,18555,46825
20220602,1520,18555,18570,18550,18560,69287
20220602,1530,18575,18575,18575,18575,257655