날짜,시간,시가,고가,저가,종가,거래량
20220518,0901,2635,2645,2630,2635,7582101
20220518,0902,2640,2640,2625,2630,2075063
20220518,0903,2630,2635,2620,2625,3999096
20220518,0904,2625,2630,2620,2630,3183272
20220518,0905,2635,2635,2620,2625,2368154
20220518,0906,2625,2625,2615,2615,5975058
20220518,0907,2620,2620,2615,2620,449307
20220518,0908,2615,2625,2615,2620,2266633
20220518,0909,2620,2620,2615,2615,1289048
20220518,0910,2615,2620,2615,2615,2543467
20220518,0911,2615,2620,2610,2620,1779224
20220518,0912,2615,2625,2615,2620,1170704
20220518,0913,2615,2625,2615,2625,574558
20220518,0914,2625,2625,2615,2620,160468
20220518,0915,2615,2620,2615,2620,42725
20220518,0916,2620,2620,2615,2620,901585
20220518,0917,2620,2620,2615,2620,68251
20220518,0918,2620,2620,2615,2620,48804
20220518,0919,2620,2620,2615,2620,155135
20220518,0920,2620,2620,2615,2620,92822
20220518,0921,2615,2620,2615,2620,93143
20220518,0922,2620,2625,2620,2625,545753
20220518,0923,2625,2625,2620,2620,1972558
20220518,0924,2620,2625,2615,2620,1439044
20220518,0925,2620,2620,2615,2620,124768
20220518,0926,2620,2620,2615,2620,628156
20220518,0927,2620,2625,2615,2625,1291149
20220518,0928,2625,2630,2620,2625,345800
20220518,0929,2630,2630,2625,2630,301531
20220518,0930,2630,2630,2625,2630,150693
20220518,0931,2630,2635,2625,2630,1030927
20220518,0932,2630,2630,2625,2630,367339
20220518,0933,2630,2640,2630,2635,1524549
20220518,0934,2635,2640,2630,2635,313493
20220518,0935,2640,2640,2635,2635,565280
20220518,0936,2635,2640,2635,2640,200047
20220518,0937,2640,2645,2640,2645,1883160
20220518,0938,2640,2645,2640,2640,154505
20220518,0939,2640,2645,2635,2640,1341309
20220518,0940,2640,2640,2635,2640,67553
20220518,0941,2635,2640,2635,2635,67867
20220518,0942,2635,2640,2635,2640,39874
20220518,0943,2635,2640,2630,2635,1381206
20220518,0944,2630,2635,2630,2635,440726
20220518,0945,2635,2640,2635,2640,148861
20220518,0946,2635,2645,2635,2645,773811
20220518,0947,2645,2650,2645,2645,3460438
20220518,0948,2645,2650,2640,2645,229014
20220518,0949,2645,2650,2645,2645,198613
20220518,0950,2650,2650,2645,2645,478283
20220518,0951,2645,2650,2640,2645,456647
20220518,0952,2645,2650,2645,2650,88427
20220518,0953,2645,2650,2645,2645,934962
20220518,0954,2645,2650,2645,2645,773984
20220518,0955,2645,2655,2645,2650,1788434
20220518,0956,2650,2655,2645,2650,689609
20220518,0957,2650,2650,2645,2650,52830
20220518,0958,2645,2650,2640,2645,552723
20220518,0959,2645,2650,2640,2650,636657
20220518,1000,2645,2650,2645,2645,38598
20220518,1001,2650,2650,2645,2645,917944
20220518,1002,2645,2650,2645,2650,475114
20220518,1003,2650,2650,2645,2650,16849
20220518,1004,2645,2650,2645,2650,183640
20220518,1005,2650,2650,2645,2650,74542
20220518,1006,2650,2650,2645,2645,68114
20220518,1007,2650,2655,2645,2650,2962621
20220518,1008,2655,2655,2650,2650,522194
20220518,1009,2650,2650,2645,2645,141509
20220518,1010,2650,2655,2650,2650,89051
20220518,1011,2655,2655,2650,2650,36341
20220518,1012,2655,2655,2650,2650,34479
20220518,1013,2650,2655,2650,2655,243797
20220518,1014,2655,2655,2650,2650,11585
20220518,1015,2655,2655,2650,2655,27832
20220518,1016,2655,2655,2650,2655,41056
20220518,1017,2655,2660,2650,2655,1047435
20220518,1018,2655,2660,2655,2660,201557
20220518,1019,2660,2660,2655,2655,94857
20220518,1020,2655,2660,2655,2660,38724
20220518,1021,2660,2660,2655,2660,51085
20220518,1022,2660,2660,2650,2650,282005
20220518,1023,2650,2655,2650,2650,76461
20220518,1024,2655,2655,2650,2650,31314
20220518,1025,2650,2655,2645,2650,1432838
20220518,1026,2650,2655,2650,2650,186909
20220518,1027,2650,2655,2645,2650,88333
20220518,1028,2650,2655,2650,2655,29891
20220518,1029,2655,2655,2650,2650,10364
20220518,1030,2655,2655,2645,2655,433404
20220518,1031,2650,2660,2650,2655,608491
20220518,1032,2660,2660,2655,2655,64878
20220518,1033,2660,2660,2655,2660,22692
20220518,1034,2660,2660,2655,2660,942837
20220518,1035,2660,2665,2660,2660,68547
20220518,1036,2660,2665,2660,2660,355984
20220518,1037,2660,2665,2660,2660,414022
20220518,1038,2665,2665,2660,2665,690094
20220518,1039,2665,2665,2660,2660,20209
20220518,1040,2665,2665,2660,2660,124566
20220518,1041,2660,2665,2660,2660,224601
20220518,1042,2660,2670,2660,2665,705274
20220518,1043,2665,2670,2665,2670,816514
20220518,1044,2670,2670,2665,2670,507395
20220518,1045,2670,2675,2670,2670,1238963
20220518,1046,2675,2675,2665,2670,975932
20220518,1047,2670,2675,2670,2670,247615
20220518,1048,2670,2670,2665,2670,897993
20220518,1049,2670,2670,2665,2665,30065
20220518,1050,2665,2670,2665,2665,392057
20220518,1051,2665,2665,2660,2665,865748
20220518,1052,2665,2665,2660,2665,38572
20220518,1053,2665,2665,2660,2665,60510
20220518,1054,2665,2670,2660,2665,372347
20220518,1055,2665,2670,2665,2665,66443
20220518,1056,2665,2670,2665,2665,192194
20220518,1057,2660,2665,2660,2665,66894
20220518,1058,2665,2665,2660,2660,15472
20220518,1059,2660,2665,2660,2660,513718
20220518,1100,2655,2660,2655,2655,34734
20220518,1101,2655,2660,2655,2655,280220
20220518,1102,2655,2665,2655,2660,629972
20220518,1103,2665,2665,2660,2660,5033
20220518,1104,2660,2665,2655,2660,308970
20220518,1105,2665,2665,2660,2665,858
20220518,1106,2660,2665,2660,2665,52036
20220518,1107,2660,2665,2660,2660,5093
20220518,1108,2660,2665,2660,2665,31717
20220518,1109,2665,2670,2660,2665,442007
20220518,1110,2670,2670,2665,2665,61505
20220518,1111,2665,2665,2660,2660,4982
20220518,1112,2665,2665,2660,2665,50610
20220518,1113,2665,2670,2665,2665,127441
20220518,1114,2665,2670,2660,2670,109434
20220518,1115,2665,2665,2665,2665,1050
20220518,1116,2665,2670,2665,2665,9556
20220518,1117,2665,2670,2665,2670,5675
20220518,1118,2665,2670,2660,2665,593434
20220518,1119,2665,2670,2665,2665,407188
20220518,1120,2665,2665,2660,2665,28003
20220518,1121,2665,2665,2660,2660,5397
20220518,1122,2660,2665,2655,2665,659075
20220518,1123,2665,2665,2660,2660,66410
20220518,1124,2660,2660,2655,2655,42255
20220518,1125,2655,2660,2655,2655,22962
20220518,1126,2660,2660,2655,2655,24140
20220518,1127,2655,2660,2655,2655,689253
20220518,1128,2655,2660,2655,2660,102236
20220518,1129,2655,2655,2655,2655,320673
20220518,1130,2655,2655,2650,2655,511793
20220518,1131,2655,2655,2655,2655,248793
20220518,1132,2655,2660,2655,2660,86054
20220518,1133,2660,2660,2655,2660,18671
20220518,1134,2655,2660,2655,2660,19012
20220518,1135,2660,2660,2660,2660,4772
20220518,1136,2660,2660,2655,2660,309289
20220518,1137,2665,2665,2660,2660,9652
20220518,1138,2660,2660,2660,2660,71542
20220518,1139,2655,2660,2655,2655,8651
20220518,1140,2655,2660,2655,2660,18226
20220518,1141,2660,2660,2655,2660,24235
20220518,1142,2660,2660,2655,2655,798739
20220518,1143,2655,2660,2655,2655,508368
20220518,1144,2655,2655,2650,2650,350502
20220518,1145,2655,2655,2650,2655,378075
20220518,1146,2655,2660,2655,2655,505654
20220518,1147,2660,2660,2655,2655,102
20220518,1148,2655,2655,2655,2655,121126
20220518,1149,2655,2655,2655,2655,171189
20220518,1150,2655,2655,2655,2655,103406
20220518,1151,2655,2655,2655,2655,6846
20220518,1152,2655,2655,2650,2650,22052
20220518,1153,2650,2655,2650,2650,8026
20220518,1154,2650,2655,2650,2655,30639
20220518,1155,2650,2655,2650,2650,101469
20220518,1156,2650,2655,2650,2650,25433
20220518,1157,2650,2655,2650,2650,37349
20220518,1158,2655,2655,2650,2655,57308
20220518,1159,2655,2655,2655,2655,33016
20220518,1200,2655,2660,2650,2655,310412
20220518,1201,2655,2660,2655,2655,81151
20220518,1202,2655,2655,2655,2655,51852
20220518,1203,2655,2655,2650,2650,14956
20220518,1204,2655,2655,2655,2655,11961
20220518,1205,2655,2660,2650,2650,184094
20220518,1206,2655,2655,2655,2655,54037
20220518,1207,2655,2655,2650,2655,259485
20220518,1208,2655,2660,2655,2660,14933
20220518,1209,2660,2660,2655,2655,319
20220518,1210,2660,2660,2660,2660,25182
20220518,1211,2660,2660,2655,2660,20176
20220518,1212,2655,2660,2655,2660,15763
20220518,1213,2660,2660,2660,2660,39616
20220518,1214,2660,2665,2660,2660,1366104
20220518,1215,2660,2665,2660,2660,374913
20220518,1216,2660,2660,2655,2660,32961
20220518,1217,2655,2660,2655,2660,100807
20220518,1218,2660,2665,2660,2665,24213
20220518,1219,2665,2665,2660,2665,5701
20220518,1220,2660,2665,2660,2660,239794
20220518,1221,2660,2665,2660,2665,29415
20220518,1222,2660,2665,2660,2660,80754
20220518,1223,2660,2660,2660,2660,2470
20220518,1224,2660,2665,2660,2665,27998
20220518,1225,2665,2665,2660,2660,1069
20220518,1226,2660,2665,2660,2665,9803
20220518,1227,2665,2665,2660,2665,17281
20220518,1228,2665,2665,2665,2665,33821
20220518,1229,2665,2665,2660,2665,3584
20220518,1230,2665,2665,2660,2665,323
20220518,1231,2665,2665,2660,2665,6831
20220518,1232,2665,2665,2665,2665,8859
20220518,1233,2665,2665,2660,2660,13097
20220518,1234,2665,2670,2660,2665,1419220
20220518,1235,2670,2670,2665,2665,225131
20220518,1236,2665,2665,2660,2660,182659
20220518,1237,2665,2665,2660,2665,1161
20220518,1238,2665,2670,2665,2670,1585797
20220518,1239,2670,2675,2670,2670,2755729
20220518,1240,2670,2670,2665,2670,27149
20220518,1241,2670,2675,2665,2670,670419
20220518,1242,2670,2675,2670,2670,147312
20220518,1243,2675,2675,2670,2670,179547
20220518,1244,2670,2670,2665,2670,267971
20220518,1245,2670,2670,2665,2670,74488
20220518,1246,2670,2675,2665,2665,587895
20220518,1247,2670,2670,2665,2665,208479
20220518,1248,2670,2670,2665,2670,29875
20220518,1249,2665,2670,2665,2670,8679
20220518,1250,2670,2670,2665,2670,4254
20220518,1251,2670,2670,2665,2665,862
20220518,1252,2665,2665,2665,2665,300
20220518,1253,2670,2670,2665,2670,46039
20220518,1254,2670,2670,2665,2670,19277
20220518,1255,2665,2670,2665,2670,1278
20220518,1256,2670,2670,2665,2670,88500
20220518,1257,2670,2670,2665,2665,935707
20220518,1258,2665,2665,2660,2665,2019784
20220518,1259,2665,2665,2660,2665,2461
20220518,1300,2665,2665,2660,2660,161583
20220518,1301,2665,2665,2660,2665,20317
20220518,1302,2665,2665,2660,2665,160040
20220518,1303,2665,2665,2660,2665,88763
20220518,1304,2665,2665,2660,2660,70949
20220518,1305,2660,2665,2660,2665,21761
20220518,1306,2665,2665,2660,2665,335058
20220518,1307,2660,2665,2660,2665,5626
20220518,1308,2665,2665,2660,2660,30765
20220518,1309,2665,2665,2660,2660,10679
20220518,1310,2660,2665,2660,2665,4351
20220518,1311,2665,2665,2660,2665,2682
20220518,1312,2665,2665,2660,2665,5728
20220518,1313,2660,2665,2660,2665,15678
20220518,1314,2665,2670,2665,2665,452784
20220518,1315,2665,2670,2665,2665,100625
20220518,1316,2670,2670,2670,2670,2172
20220518,1317,2670,2670,2670,2670,4308
20220518,1318,2670,2670,2670,2670,22234
20220518,1319,2670,2670,2665,2670,204467
20220518,1320,2670,2670,2670,2670,16007
20220518,1321,2670,2670,2665,2665,16797
20220518,1322,2665,2670,2665,2665,290013
20220518,1323,2665,2665,2660,2665,7300
20220518,1324,2665,2665,2660,2665,14286
20220518,1325,2665,2665,2660,2665,16850
20220518,1326,2665,2665,2660,2665,7709
20220518,1327,2665,2670,2660,2665,209160
20220518,1328,2665,2670,2660,2665,324898
20220518,1329,2670,2670,2665,2670,18582
20220518,1330,2670,2670,2665,2670,13038
20220518,1331,2665,2670,2665,2665,29323
20220518,1332,2670,2670,2665,2670,1971
20220518,1333,2670,2670,2665,2670,272168
20220518,1334,2670,2670,2670,2670,1390
20220518,1335,2670,2670,2665,2670,15111
20220518,1336,2670,2670,2665,2670,7680
20220518,1337,2670,2670,2665,2670,6404
20220518,1338,2670,2670,2665,2670,11515
20220518,1339,2670,2670,2665,2670,1100048
20220518,1340,2670,2675,2670,2675,140505
20220518,1341,2675,2675,2670,2670,236405
20220518,1342,2670,2670,2665,2665,17157
20220518,1343,2665,2670,2665,2670,9026
20220518,1344,2670,2670,2665,2670,2703
20220518,1345,2670,2670,2670,2670,10315
20220518,1346,2670,2670,2665,2665,1100
20220518,1347,2665,2670,2665,2670,11950
20220518,1348,2670,2670,2670,2670,43236
20220518,1349,2670,2670,2670,2670,125699
20220518,1350,2670,2670,2670,2670,713676
20220518,1351,2670,2670,2670,2670,23310
20220518,1352,2670,2670,2670,2670,19955
20220518,1353,2670,2670,2665,2670,3035
20220518,1354,2670,2670,2665,2665,2522
20220518,1355,2670,2670,2665,2665,8260
20220518,1356,2665,2670,2665,2670,14179
20220518,1357,2665,2670,2665,2665,1023630
20220518,1358,2665,2670,2665,2670,771
20220518,1359,2665,2665,2665,2665,3011
20220518,1400,2665,2665,2665,2665,8
20220518,1401,2665,2670,2665,2670,33245
20220518,1402,2665,2665,2660,2665,1310651
20220518,1403,2665,2665,2665,2665,375790
20220518,1404,2665,2665,2660,2660,6432
20220518,1405,2665,2665,2660,2660,18431
20220518,1406,2660,2665,2660,2660,12607
20220518,1407,2660,2665,2660,2660,1117782
20220518,1408,2660,2660,2655,2660,26335
20220518,1409,2660,2660,2660,2660,465341
20220518,1410,2660,2660,2655,2655,8854
20220518,1411,2655,2660,2655,2660,121323
20220518,1412,2660,2660,2655,2660,580587
20220518,1413,2660,2660,2655,2660,18056
20220518,1414,2660,2660,2660,2660,205353
20220518,1415,2660,2660,2655,2655,3006
20220518,1416,2660,2660,2655,2660,3512
20220518,1417,2660,2660,2660,2660,389572
20220518,1418,2660,2660,2660,2660,221748
20220518,1419,2660,2660,2660,2660,183591
20220518,1420,2660,2660,2655,2660,28493
20220518,1421,2660,2660,2655,2655,25902
20220518,1422,2655,2665,2655,2660,562394
20220518,1423,2660,2665,2660,2665,430313
20220518,1424,2665,2665,2660,2660,235732
20220518,1425,2660,2665,2660,2665,862
20220518,1426,2660,2665,2660,2660,12159
20220518,1427,2665,2665,2660,2665,16155
20220518,1428,2660,2665,2660,2665,592
20220518,1429,2665,2665,2660,2665,503
20220518,1430,2660,2665,2660,2665,4073
20220518,1431,2665,2665,2660,2665,1813
20220518,1432,2665,2665,2660,2660,641107
20220518,1433,2660,2665,2660,2660,311076
20220518,1434,2660,2660,2655,2660,178101
20220518,1435,2660,2660,2660,2660,42557
20220518,1436,2660,2660,2660,2660,1744
20220518,1437,2660,2660,2660,2660,12488
20220518,1438,2655,2660,2655,2655,17909
20220518,1439,2655,2660,2655,2660,2058
20220518,1440,2660,2660,2655,2660,620708
20220518,1441,2660,2665,2660,2660,55365
20220518,1442,2660,2665,2660,2660,303122
20220518,1443,2660,2665,2660,2665,9161
20220518,1444,2665,2665,2660,2660,28509
20220518,1445,2660,2660,2660,2660,19353
20220518,1446,2660,2660,2655,2655,116582
20220518,1447,2660,2660,2660,2660,537899
20220518,1448,2660,2660,2655,2660,7641
20220518,1449,2660,2660,2660,2660,219253
20220518,1450,2660,2660,2660,2660,41042
20220518,1451,2660,2660,2655,2660,283981
20220518,1452,2660,2660,2655,2660,16356
20220518,1453,2660,2660,2660,2660,431641
20220518,1454,2660,2660,2655,2655,28170
20220518,1455,2655,2660,2655,2655,14510
20220518,1456,2655,2660,2655,2660,101342
20220518,1457,2660,2660,2650,2650,1474049
20220518,1458,2650,2655,2650,2650,82860
20220518,1459,2655,2655,2655,2655,23630
20220518,1500,2655,2655,2650,2655,67717
20220518,1501,2655,2655,2650,2650,188599
20220518,1502,2650,2655,2650,2655,608876
20220518,1503,2655,2655,2650,2655,31995
20220518,1504,2655,2655,2645,2650,1483915
20220518,1505,2650,2650,2645,2650,100379
20220518,1506,2650,2655,2645,2655,751693
20220518,1507,2655,2655,2645,2650,868647
20220518,1508,2650,2655,2650,2650,77547
20220518,1509,2650,2655,2650,2655,27517
20220518,1510,2655,2655,2650,2655,26119
20220518,1511,2655,2655,2650,2655,656915
20220518,1512,2655,2660,2650,2660,509461
20220518,1513,2655,2660,2655,2660,679901
20220518,1514,2655,2660,2655,2655,961546
20220518,1515,2655,2660,2655,2655,12945
20220518,1516,2655,2660,2655,2660,20711
20220518,1517,2655,2660,2655,2660,35785
20220518,1518,2660,2660,2655,2655,71935
20220518,1519,2660,2660,2655,2655,49117
20220518,1520,2655,2660,2655,2660,85667
20220518,1530,2655,2655,2655,2655,1635134