날짜,시간,시가,고가,저가,종가,거래량
20220420,0901,19350,19380,19305,19320,358206
20220420,0902,19315,19330,19285,19315,211574
20220420,0903,19315,19325,19290,19305,108257
20220420,0904,19300,19305,19270,19275,160005
20220420,0905,19275,19275,19240,19265,140538
20220420,0906,19265,19270,19250,19250,115989
20220420,0907,19250,19260,19220,19230,208498
20220420,0908,19235,19235,19170,19200,239308
20220420,0909,19200,19205,19170,19180,135484
20220420,0910,19180,19195,19170,19180,99854
20220420,0911,19175,19195,19155,19190,127764
20220420,0912,19190,19230,19190,19225,137618
20220420,0913,19225,19235,19205,19205,92576
20220420,0914,19205,19235,19200,19230,93275
20220420,0915,19230,19250,19230,19235,75698
20220420,0916,19235,19240,19215,19220,63365
20220420,0917,19220,19235,19210,19225,41048
20220420,0918,19220,19225,19205,19205,40986
20220420,0919,19205,19210,19170,19180,163129
20220420,0920,19175,19195,19170,19175,97307
20220420,0921,19175,19185,19165,19180,67005
20220420,0922,19180,19190,19175,19190,27000
20220420,0923,19190,19225,19190,19220,82215
20220420,0924,19220,19245,19210,19240,66680
20220420,0925,19240,19260,19230,19235,116213
20220420,0926,19235,19250,19230,19235,37941
20220420,0927,19230,19255,19230,19245,75510
20220420,0928,19245,19255,19230,19230,80275
20220420,0929,19230,19230,19200,19200,77204
20220420,0930,19205,19210,19195,19195,29799
20220420,0931,19190,19215,19190,19205,25984
20220420,0932,19210,19215,19195,19215,17435
20220420,0933,19215,19240,19215,19230,54088
20220420,0934,19230,19240,19210,19215,14047
20220420,0935,19210,19230,19210,19215,16669
20220420,0936,19220,19230,19215,19230,11673
20220420,0937,19230,19255,19210,19255,51358
20220420,0938,19245,19270,19245,19260,101347
20220420,0939,19265,19270,19250,19260,27892
20220420,0940,19265,19280,19260,19280,33675
20220420,0941,19285,19290,19270,19270,47401
20220420,0942,19270,19295,19270,19285,64584
20220420,0943,19285,19295,19275,19280,35736
20220420,0944,19275,19275,19260,19260,44731
20220420,0945,19260,19265,19250,19250,47415
20220420,0946,19250,19250,19215,19215,62975
20220420,0947,19220,19235,19210,19225,23294
20220420,0948,19230,19230,19200,19200,110879
20220420,0949,19205,19210,19185,19190,72871
20220420,0950,19180,19200,19180,19200,38433
20220420,0951,19195,19205,19190,19195,56622
20220420,0952,19195,19205,19190,19200,25549
20220420,0953,19200,19220,19200,19215,22433
20220420,0954,19215,19225,19215,19220,21144
20220420,0955,19220,19230,19210,19210,64508
20220420,0956,19215,19220,19215,19220,12193
20220420,0957,19220,19240,19220,19235,60315
20220420,0958,19230,19255,19230,19255,62304
20220420,0959,19255,19255,19240,19245,29807
20220420,1000,19245,19255,19240,19250,30378
20220420,1001,19260,19275,19255,19275,66170
20220420,1002,19275,19295,19275,19290,96582
20220420,1003,19295,19300,19275,19275,77806
20220420,1004,19275,19290,19275,19285,14667
20220420,1005,19285,19295,19270,19270,25157
20220420,1006,19275,19290,19245,19245,61161
20220420,1007,19245,19250,19235,19240,35207
20220420,1008,19240,19250,19235,19250,11823
20220420,1009,19245,19250,19235,19250,14531
20220420,1010,19250,19250,19235,19240,9312
20220420,1011,19240,19245,19215,19225,48240
20220420,1012,19225,19250,19225,19250,36160
20220420,1013,19250,19260,19245,19245,18711
20220420,1014,19245,19250,19230,19230,7335
20220420,1015,19235,19235,19225,19230,10925
20220420,1016,19225,19225,19180,19185,205337
20220420,1017,19180,19185,19170,19185,113078
20220420,1018,19185,19195,19180,19190,32454
20220420,1019,19190,19190,19170,19180,58989
20220420,1020,19180,19180,19135,19135,234624
20220420,1021,19140,19150,19130,19140,89562
20220420,1022,19140,19155,19130,19150,48542
20220420,1023,19150,19155,19145,19155,42876
20220420,1024,19155,19165,19155,19165,37721
20220420,1025,19165,19180,19165,19170,42555
20220420,1026,19175,19175,19160,19165,18390
20220420,1027,19160,19175,19160,19175,21215
20220420,1028,19175,19180,19170,19175,15672
20220420,1029,19175,19185,19175,19185,18988
20220420,1030,19185,19190,19180,19190,26754
20220420,1031,19195,19200,19185,19195,20461
20220420,1032,19195,19200,19180,19180,23046
20220420,1033,19175,19185,19175,19180,13728
20220420,1034,19180,19180,19170,19170,11053
20220420,1035,19175,19175,19160,19175,16673
20220420,1036,19170,19195,19170,19195,53155
20220420,1037,19195,19225,19190,19220,119759
20220420,1038,19220,19235,19215,19235,102259
20220420,1039,19230,19250,19230,19235,72045
20220420,1040,19240,19240,19215,19215,55798
20220420,1041,19220,19225,19215,19220,18209
20220420,1042,19215,19215,19200,19205,17744
20220420,1043,19210,19220,19205,19215,9925
20220420,1044,19220,19220,19210,19215,2059
20220420,1045,19215,19215,19195,19195,29644
20220420,1046,19195,19195,19185,19195,47973
20220420,1047,19200,19220,19200,19205,12542
20220420,1048,19200,19210,19195,19210,3151
20220420,1049,19210,19230,19210,19230,31445
20220420,1050,19230,19235,19230,19230,4887
20220420,1051,19235,19255,19235,19250,136865
20220420,1052,19250,19250,19235,19245,15018
20220420,1053,19245,19250,19240,19250,17570
20220420,1054,19250,19260,19250,19250,23036
20220420,1055,19255,19255,19245,19245,35539
20220420,1056,19250,19255,19240,19245,5301
20220420,1057,19240,19240,19225,19230,12821
20220420,1058,19230,19245,19230,19240,7971
20220420,1059,19240,19240,19230,19235,698
20220420,1100,19230,19235,19225,19230,6422
20220420,1101,19235,19250,19230,19245,27466
20220420,1102,19250,19255,19250,19250,35094
20220420,1103,19250,19255,19225,19225,18598
20220420,1104,19235,19235,19210,19210,18067
20220420,1105,19215,19225,19210,19225,37868
20220420,1106,19220,19220,19210,19210,936
20220420,1107,19210,19225,19205,19220,12411
20220420,1108,19220,19240,19220,19240,12113
20220420,1109,19245,19265,19240,19255,100055
20220420,1110,19255,19265,19250,19255,18877
20220420,1111,19255,19265,19255,19265,15992
20220420,1112,19270,19270,19255,19255,7009
20220420,1113,19260,19265,19255,19255,18600
20220420,1114,19255,19255,19235,19240,13312
20220420,1115,19235,19245,19235,19235,11774
20220420,1116,19235,19245,19230,19245,4408
20220420,1117,19240,19245,19235,19245,7246
20220420,1118,19245,19255,19245,19245,6476
20220420,1119,19250,19255,19250,19255,3393
20220420,1120,19255,19255,19240,19240,4689
20220420,1121,19240,19240,19230,19230,36985
20220420,1122,19230,19245,19225,19235,9949
20220420,1123,19240,19245,19230,19240,13502
20220420,1124,19240,19250,19240,19250,8872
20220420,1125,19250,19255,19250,19250,38595
20220420,1126,19250,19260,19245,19260,12732
20220420,1127,19255,19255,19255,19255,3458
20220420,1128,19255,19260,19255,19260,13250
20220420,1129,19255,19270,19255,19265,60033
20220420,1130,19265,19265,19255,19255,6909
20220420,1131,19255,19255,19245,19245,7097
20220420,1132,19245,19250,19240,19250,9024
20220420,1133,19250,19250,19245,19250,3636
20220420,1134,19245,19260,19245,19260,13420
20220420,1135,19260,19270,19260,19265,14100
20220420,1136,19270,19270,19255,19260,16320
20220420,1137,19260,19260,19250,19255,4058
20220420,1138,19255,19260,19250,19255,1515
20220420,1139,19250,19255,19245,19245,8942
20220420,1140,19245,19255,19245,19255,4931
20220420,1141,19255,19260,19245,19250,15536
20220420,1142,19250,19250,19240,19240,13778
20220420,1143,19240,19245,19240,19240,2357
20220420,1144,19240,19240,19225,19235,53159
20220420,1145,19235,19235,19220,19225,14547
20220420,1146,19225,19235,19225,19230,1555
20220420,1147,19235,19245,19235,19240,2525
20220420,1148,19235,19250,19235,19250,7981
20220420,1149,19250,19260,19250,19260,22003
20220420,1150,19260,19260,19250,19255,6036
20220420,1151,19255,19255,19240,19245,1981
20220420,1152,19240,19240,19235,19240,6732
20220420,1153,19235,19240,19235,19240,2068
20220420,1154,19245,19255,19245,19255,7599
20220420,1155,19250,19260,19250,19260,14837
20220420,1156,19260,19275,19255,19270,79990
20220420,1157,19270,19280,19270,19275,17844
20220420,1158,19275,19285,19275,19280,15377
20220420,1159,19280,19300,19280,19285,113310
20220420,1200,19280,19290,19275,19285,17620
20220420,1201,19290,19295,19280,19285,22763
20220420,1202,19285,19290,19275,19290,15477
20220420,1203,19290,19300,19290,19300,76908
20220420,1204,19300,19305,19285,19290,31668
20220420,1205,19290,19290,19275,19280,21955
20220420,1206,19280,19295,19280,19290,4394
20220420,1207,19290,19300,19290,19290,13411
20220420,1208,19295,19300,19295,19295,25890
20220420,1209,19295,19305,19290,19295,12665
20220420,1210,19300,19305,19285,19285,60487
20220420,1211,19285,19305,19285,19300,13310
20220420,1212,19300,19300,19285,19295,2613
20220420,1213,19300,19300,19290,19290,7766
20220420,1214,19290,19295,19280,19280,15964
20220420,1215,19280,19290,19280,19285,9868
20220420,1216,19290,19305,19290,19290,23202
20220420,1217,19290,19290,19280,19280,31743
20220420,1218,19280,19295,19280,19290,2546
20220420,1219,19290,19290,19285,19290,423
20220420,1220,19295,19300,19290,19300,52970
20220420,1221,19305,19315,19305,19310,45630
20220420,1222,19315,19315,19310,19310,8060
20220420,1223,19310,19325,19310,19325,39464
20220420,1224,19325,19335,19315,19325,57779
20220420,1225,19330,19335,19330,19335,22620
20220420,1226,19335,19350,19335,19340,41100
20220420,1227,19340,19350,19340,19350,19880
20220420,1228,19350,19370,19350,19370,76676
20220420,1229,19365,19380,19355,19375,66119
20220420,1230,19375,19390,19370,19380,29646
20220420,1231,19375,19380,19360,19365,53420
20220420,1232,19370,19385,19370,19380,19839
20220420,1233,19380,19385,19370,19370,12592
20220420,1234,19370,19380,19370,19375,20845
20220420,1235,19375,19380,19370,19370,15890
20220420,1236,19370,19390,19370,19380,29614
20220420,1237,19380,19385,19375,19385,10305
20220420,1238,19375,19380,19375,19380,20122
20220420,1239,19380,19390,19375,19390,27111
20220420,1240,19390,19400,19385,19395,12474
20220420,1241,19395,19400,19385,19400,37771
20220420,1242,19405,19415,19400,19410,25018
20220420,1243,19410,19415,19390,19395,22357
20220420,1244,19390,19395,19385,19390,25052
20220420,1245,19390,19390,19380,19390,25745
20220420,1246,19385,19400,19380,19395,23297
20220420,1247,19395,19400,19375,19380,34570
20220420,1248,19380,19380,19370,19375,11854
20220420,1249,19375,19380,19370,19375,4021
20220420,1250,19375,19380,19370,19375,8530
20220420,1251,19375,19380,19370,19375,9658
20220420,1252,19380,19395,19380,19385,11585
20220420,1253,19390,19390,19380,19380,13025
20220420,1254,19380,19390,19375,19385,6872
20220420,1255,19385,19390,19380,19380,21083
20220420,1256,19380,19385,19380,19385,1969
20220420,1257,19380,19390,19380,19390,15197
20220420,1258,19390,19390,19385,19385,1897
20220420,1259,19385,19395,19385,19395,13231
20220420,1300,19400,19415,19400,19405,52035
20220420,1301,19400,19405,19395,19400,10877
20220420,1302,19400,19405,19390,19390,10812
20220420,1303,19390,19390,19380,19390,9622
20220420,1304,19385,19390,19380,19380,8445
20220420,1305,19385,19390,19385,19390,1581
20220420,1306,19385,19390,19385,19390,3744
20220420,1307,19385,19395,19385,19390,564
20220420,1308,19390,19390,19385,19390,5231
20220420,1309,19390,19390,19385,19390,5300
20220420,1310,19390,19395,19380,19390,4017
20220420,1311,19390,19390,19385,19385,960
20220420,1312,19380,19385,19365,19370,57676
20220420,1313,19370,19375,19365,19370,4488
20220420,1314,19370,19385,19365,19385,8648
20220420,1315,19385,19395,19380,19395,28186
20220420,1316,19390,19395,19380,19380,2291
20220420,1317,19380,19385,19380,19380,3363
20220420,1318,19380,19390,19380,19385,1524
20220420,1319,19385,19390,19380,19385,990
20220420,1320,19385,19395,19385,19390,2496
20220420,1321,19390,19400,19390,19400,4933
20220420,1322,19400,19435,19400,19425,110394
20220420,1323,19420,19425,19410,19415,16627
20220420,1324,19420,19445,19420,19435,49196
20220420,1325,19435,19440,19430,19440,23352
20220420,1326,19440,19455,19440,19450,71575
20220420,1327,19455,19465,19450,19460,52728
20220420,1328,19460,19465,19450,19455,73378
20220420,1329,19460,19460,19445,19450,7373
20220420,1330,19450,19450,19435,19440,23219
20220420,1331,19435,19435,19420,19425,12477
20220420,1332,19425,19430,19415,19425,8396
20220420,1333,19430,19445,19425,19440,24469
20220420,1334,19440,19445,19430,19435,6850
20220420,1335,19430,19435,19430,19435,7272
20220420,1336,19440,19450,19440,19450,20591
20220420,1337,19450,19455,19445,19455,4860
20220420,1338,19455,19470,19455,19460,26186
20220420,1339,19460,19460,19445,19450,37271
20220420,1340,19445,19450,19440,19445,6983
20220420,1341,19450,19465,19450,19465,9155
20220420,1342,19460,19475,19460,19475,30563
20220420,1343,19475,19480,19465,19470,48051
20220420,1344,19465,19470,19460,19470,7846
20220420,1345,19470,19470,19455,19460,19026
20220420,1346,19460,19470,19460,19470,9144
20220420,1347,19470,19470,19455,19460,20040
20220420,1348,19460,19465,19450,19455,8337
20220420,1349,19460,19465,19455,19460,13811
20220420,1350,19460,19460,19450,19455,2102
20220420,1351,19455,19460,19445,19450,24374
20220420,1352,19450,19450,19440,19450,16386
20220420,1353,19450,19455,19445,19445,21696
20220420,1354,19450,19460,19450,19460,21668
20220420,1355,19460,19470,19460,19465,82498
20220420,1356,19465,19465,19455,19455,8002
20220420,1357,19455,19465,19455,19460,8528
20220420,1358,19465,19475,19465,19475,35949
20220420,1359,19475,19485,19475,19480,37090
20220420,1400,19480,19480,19465,19465,8762
20220420,1401,19470,19495,19465,19470,52691
20220420,1402,19470,19470,19455,19460,66037
20220420,1403,19460,19460,19435,19450,142924
20220420,1404,19450,19450,19440,19450,46692
20220420,1405,19445,19465,19445,19460,28232
20220420,1406,19460,19475,19460,19470,15895
20220420,1407,19470,19470,19460,19460,45878
20220420,1408,19460,19470,19455,19470,10982
20220420,1409,19465,19485,19465,19475,37017
20220420,1410,19480,19485,19475,19480,7974
20220420,1411,19475,19485,19475,19480,21148
20220420,1412,19480,19480,19465,19480,5003
20220420,1413,19480,19490,19480,19485,16096
20220420,1414,19485,19490,19475,19485,3661
20220420,1415,19485,19485,19480,19480,5920
20220420,1416,19480,19485,19480,19480,8794
20220420,1417,19480,19480,19465,19475,10034
20220420,1418,19475,19475,19455,19465,16190
20220420,1419,19465,19465,19455,19460,11159
20220420,1420,19465,19465,19455,19455,9341
20220420,1421,19460,19460,19445,19455,30333
20220420,1422,19455,19455,19435,19440,17075
20220420,1423,19440,19440,19405,19410,65090
20220420,1424,19410,19420,19410,19410,12732
20220420,1425,19410,19420,19410,19420,5205
20220420,1426,19420,19420,19405,19405,11757
20220420,1427,19405,19425,19405,19420,9767
20220420,1428,19425,19440,19420,19440,16997
20220420,1429,19440,19445,19435,19445,16941
20220420,1430,19440,19460,19440,19460,21212
20220420,1431,19460,19475,19460,19465,28407
20220420,1432,19465,19480,19465,19470,41805
20220420,1433,19460,19465,19460,19460,8372
20220420,1434,19460,19465,19455,19455,14905
20220420,1435,19455,19460,19445,19445,21391
20220420,1436,19445,19445,19435,19435,9614
20220420,1437,19435,19455,19435,19455,15184
20220420,1438,19455,19460,19450,19455,14410
20220420,1439,19450,19470,19450,19470,13907
20220420,1440,19465,19470,19460,19460,16432
20220420,1441,19460,19460,19450,19450,12645
20220420,1442,19450,19470,19450,19465,3445
20220420,1443,19460,19465,19455,19465,2340
20220420,1444,19465,19480,19465,19480,54832
20220420,1445,19480,19490,19475,19485,33846
20220420,1446,19485,19485,19460,19465,19798
20220420,1447,19465,19465,19455,19465,11024
20220420,1448,19470,19470,19455,19455,1615
20220420,1449,19455,19460,19450,19455,4124
20220420,1450,19455,19460,19450,19460,33630
20220420,1451,19460,19460,19450,19450,11510
20220420,1452,19450,19450,19435,19435,25102
20220420,1453,19435,19445,19435,19440,3095
20220420,1454,19440,19440,19440,19440,13728
20220420,1455,19435,19435,19420,19425,20700
20220420,1456,19425,19435,19420,19420,13627
20220420,1457,19420,19430,19420,19430,13832
20220420,1458,19425,19445,19425,19440,38696
20220420,1459,19440,19440,19425,19425,4853
20220420,1500,19425,19435,19425,19435,6895
20220420,1501,19440,19450,19435,19435,24435
20220420,1502,19435,19450,19435,19450,28496
20220420,1503,19445,19450,19435,19435,10110
20220420,1504,19435,19435,19410,19415,30740
20220420,1505,19415,19425,19410,19420,7474
20220420,1506,19420,19420,19410,19410,25608
20220420,1507,19415,19415,19395,19400,45723
20220420,1508,19400,19400,19390,19395,15500
20220420,1509,19395,19400,19390,19390,13924
20220420,1510,19390,19390,19375,19375,39905
20220420,1511,19375,19390,19375,19380,32298
20220420,1512,19380,19380,19370,19380,33680
20220420,1513,19380,19390,19380,19385,6711
20220420,1514,19385,19385,19370,19375,22513
20220420,1515,19375,19385,19375,19385,11521
20220420,1516,19380,19395,19375,19385,54477
20220420,1517,19390,19395,19385,19390,4041
20220420,1518,19385,19390,19385,19385,9356
20220420,1519,19385,19395,19385,19390,9767
20220420,1520,19390,19395,19385,19385,46127
20220420,1530,19395,19395,19395,19395,168822