날짜,시간,시가,고가,저가,종가,거래량
20220421,0901,19550,19595,19535,19590,269758
20220421,0902,19590,19635,19565,19580,228890
20220421,0903,19580,19585,19530,19580,123477
20220421,0904,19585,19590,19530,19530,118413
20220421,0905,19530,19530,19500,19505,81900
20220421,0906,19510,19570,19505,19565,60815
20220421,0907,19570,19570,19550,19565,59332
20220421,0908,19565,19610,19550,19610,165123
20220421,0909,19615,19635,19590,19600,180906
20220421,0910,19605,19660,19595,19655,295278
20220421,0911,19655,19685,19655,19680,264839
20220421,0912,19675,19685,19645,19650,95956
20220421,0913,19650,19665,19650,19650,68334
20220421,0914,19655,19680,19650,19665,76727
20220421,0915,19665,19680,19660,19660,57805
20220421,0916,19660,19700,19655,19685,185779
20220421,0917,19690,19695,19665,19685,90787
20220421,0918,19685,19705,19675,19705,196180
20220421,0919,19700,19705,19690,19700,106384
20220421,0920,19695,19700,19660,19665,63937
20220421,0921,19665,19680,19650,19655,66149
20220421,0922,19655,19665,19635,19640,54420
20220421,0923,19640,19650,19630,19630,37609
20220421,0924,19630,19640,19620,19630,19492
20220421,0925,19630,19650,19630,19645,55099
20220421,0926,19645,19650,19605,19610,44950
20220421,0927,19605,19620,19605,19615,17810
20220421,0928,19615,19635,19610,19615,45708
20220421,0929,19615,19620,19585,19590,89774
20220421,0930,19585,19595,19575,19580,57407
20220421,0931,19575,19605,19575,19605,73595
20220421,0932,19605,19620,19595,19610,55962
20220421,0933,19605,19630,19605,19620,31463
20220421,0934,19620,19625,19615,19615,22826
20220421,0935,19620,19635,19615,19630,35468
20220421,0936,19630,19635,19620,19625,15704
20220421,0937,19630,19635,19615,19615,17436
20220421,0938,19615,19650,19610,19650,45234
20220421,0939,19645,19650,19635,19640,20524
20220421,0940,19635,19655,19635,19655,66727
20220421,0941,19660,19660,19645,19655,20526
20220421,0942,19655,19660,19650,19650,12941
20220421,0943,19655,19660,19635,19640,44470
20220421,0944,19640,19655,19640,19650,27568
20220421,0945,19650,19655,19635,19650,31918
20220421,0946,19650,19650,19635,19640,23431
20220421,0947,19640,19655,19635,19640,33666
20220421,0948,19640,19650,19635,19650,37511
20220421,0949,19650,19660,19650,19655,29539
20220421,0950,19650,19655,19640,19645,10213
20220421,0951,19640,19645,19625,19640,75124
20220421,0952,19640,19640,19615,19625,39074
20220421,0953,19625,19630,19615,19620,37096
20220421,0954,19620,19625,19615,19620,13801
20220421,0955,19620,19635,19620,19630,17104
20220421,0956,19635,19645,19635,19640,28849
20220421,0957,19640,19655,19635,19655,25919
20220421,0958,19655,19675,19650,19670,83498
20220421,0959,19670,19685,19665,19680,103376
20220421,1000,19680,19695,19675,19695,103946
20220421,1001,19690,19695,19680,19690,41613
20220421,1002,19690,19690,19665,19675,28610
20220421,1003,19665,19675,19655,19670,40380
20220421,1004,19665,19670,19660,19665,17166
20220421,1005,19670,19670,19645,19650,38713
20220421,1006,19645,19645,19630,19635,34871
20220421,1007,19635,19645,19635,19645,21696
20220421,1008,19645,19655,19640,19640,33135
20220421,1009,19640,19645,19630,19635,15773
20220421,1010,19635,19640,19630,19635,19763
20220421,1011,19640,19645,19635,19645,10005
20220421,1012,19640,19645,19635,19645,3985
20220421,1013,19645,19665,19640,19660,43437
20220421,1014,19660,19685,19660,19675,62933
20220421,1015,19675,19685,19665,19665,18684
20220421,1016,19665,19685,19665,19675,14531
20220421,1017,19675,19680,19670,19680,11036
20220421,1018,19675,19680,19670,19675,8974
20220421,1019,19670,19700,19670,19680,89809
20220421,1020,19685,19685,19670,19675,10096
20220421,1021,19675,19680,19655,19665,44340
20220421,1022,19665,19665,19645,19645,35826
20220421,1023,19645,19650,19635,19650,47550
20220421,1024,19650,19650,19635,19640,15318
20220421,1025,19635,19645,19635,19645,6763
20220421,1026,19645,19650,19645,19650,1091
20220421,1027,19650,19660,19650,19660,37995
20220421,1028,19660,19675,19660,19675,15096
20220421,1029,19675,19680,19665,19675,27956
20220421,1030,19675,19680,19670,19675,17929
20220421,1031,19675,19675,19665,19675,20497
20220421,1032,19675,19680,19670,19675,6586
20220421,1033,19680,19695,19680,19690,48488
20220421,1034,19690,19695,19680,19680,65214
20220421,1035,19675,19690,19675,19685,12302
20220421,1036,19685,19700,19680,19690,29959
20220421,1037,19695,19730,19690,19725,338255
20220421,1038,19725,19735,19720,19730,160089
20220421,1039,19735,19740,19730,19735,82684
20220421,1040,19735,19735,19720,19725,17283
20220421,1041,19725,19730,19715,19725,29052
20220421,1042,19725,19745,19725,19740,154638
20220421,1043,19740,19760,19735,19760,114513
20220421,1044,19755,19770,19755,19770,72205
20220421,1045,19765,19770,19755,19765,28292
20220421,1046,19765,19775,19760,19765,49922
20220421,1047,19770,19770,19765,19765,6874
20220421,1048,19765,19770,19760,19765,46687
20220421,1049,19765,19765,19750,19750,19143
20220421,1050,19750,19765,19750,19765,32895
20220421,1051,19765,19770,19760,19760,6393
20220421,1052,19760,19760,19745,19745,33366
20220421,1053,19745,19760,19745,19760,36183
20220421,1054,19760,19765,19755,19755,24117
20220421,1055,19755,19770,19755,19760,16345
20220421,1056,19755,19770,19755,19770,15383
20220421,1057,19760,19765,19750,19755,25092
20220421,1058,19755,19755,19740,19745,25528
20220421,1059,19745,19750,19740,19745,2913
20220421,1100,19745,19755,19740,19750,21962
20220421,1101,19750,19760,19750,19755,7303
20220421,1102,19760,19760,19740,19745,57602
20220421,1103,19745,19755,19745,19750,11693
20220421,1104,19750,19755,19750,19750,20855
20220421,1105,19750,19760,19750,19755,2836
20220421,1106,19755,19765,19755,19760,8233
20220421,1107,19760,19785,19760,19780,76893
20220421,1108,19775,19790,19775,19785,30166
20220421,1109,19790,19795,19780,19790,65557
20220421,1110,19790,19795,19775,19775,43796
20220421,1111,19775,19790,19775,19785,38758
20220421,1112,19785,19785,19775,19780,47411
20220421,1113,19780,19780,19765,19770,75735
20220421,1114,19770,19770,19760,19765,10223
20220421,1115,19760,19765,19755,19760,15011
20220421,1116,19760,19765,19755,19760,11307
20220421,1117,19760,19765,19755,19765,6487
20220421,1118,19765,19765,19765,19765,10608
20220421,1119,19765,19765,19760,19765,7562
20220421,1120,19760,19765,19755,19765,15329
20220421,1121,19765,19765,19755,19765,8534
20220421,1122,19760,19765,19750,19750,2126
20220421,1123,19755,19755,19750,19755,6881
20220421,1124,19750,19755,19745,19755,31658
20220421,1125,19745,19755,19745,19750,8943
20220421,1126,19755,19760,19745,19750,8479
20220421,1127,19750,19750,19740,19750,15196
20220421,1128,19745,19750,19740,19740,7207
20220421,1129,19740,19755,19740,19750,26179
20220421,1130,19750,19755,19745,19750,4873
20220421,1131,19750,19755,19745,19755,10949
20220421,1132,19755,19760,19745,19750,7206
20220421,1133,19745,19755,19745,19750,522
20220421,1134,19750,19750,19730,19730,24753
20220421,1135,19730,19740,19730,19735,20536
20220421,1136,19735,19740,19730,19730,8575
20220421,1137,19730,19740,19730,19735,10360
20220421,1138,19735,19740,19715,19725,36535
20220421,1139,19730,19730,19720,19720,6471
20220421,1140,19725,19725,19715,19715,4827
20220421,1141,19715,19725,19715,19725,11762
20220421,1142,19720,19730,19720,19730,5728
20220421,1143,19730,19730,19725,19730,6065
20220421,1144,19730,19740,19730,19740,6918
20220421,1145,19735,19740,19735,19735,443
20220421,1146,19740,19740,19735,19735,11134
20220421,1147,19730,19740,19725,19725,10312
20220421,1148,19730,19735,19725,19730,2773
20220421,1149,19730,19735,19730,19730,1066
20220421,1150,19725,19725,19715,19720,18500
20220421,1151,19720,19725,19710,19715,11253
20220421,1152,19710,19715,19700,19710,71027
20220421,1153,19705,19715,19700,19710,4886
20220421,1154,19710,19715,19705,19715,2390
20220421,1155,19715,19720,19710,19715,6553
20220421,1156,19720,19730,19715,19725,15817
20220421,1157,19725,19730,19715,19720,6063
20220421,1158,19715,19725,19715,19725,3017
20220421,1159,19720,19735,19720,19735,12266
20220421,1200,19730,19740,19730,19735,19274
20220421,1201,19735,19740,19730,19740,28861
20220421,1202,19740,19745,19735,19740,8922
20220421,1203,19740,19745,19735,19745,6192
20220421,1204,19740,19745,19730,19730,9151
20220421,1205,19725,19730,19720,19720,6232
20220421,1206,19720,19725,19715,19720,5251
20220421,1207,19720,19725,19715,19720,6689
20220421,1208,19720,19720,19715,19720,6521
20220421,1209,19715,19720,19715,19715,18680
20220421,1210,19720,19720,19715,19720,8083
20220421,1211,19715,19725,19705,19710,7575
20220421,1212,19710,19710,19695,19695,63602
20220421,1213,19695,19705,19690,19695,13034
20220421,1214,19695,19710,19695,19710,8317
20220421,1215,19710,19715,19705,19710,4028
20220421,1216,19710,19710,19700,19705,6013
20220421,1217,19705,19710,19700,19710,6319
20220421,1218,19705,19705,19695,19705,18158
20220421,1219,19705,19705,19690,19700,8336
20220421,1220,19695,19695,19675,19680,74270
20220421,1221,19680,19680,19670,19675,93938
20220421,1222,19670,19675,19660,19670,49516
20220421,1223,19665,19675,19665,19675,6301
20220421,1224,19675,19690,19670,19690,19152
20220421,1225,19690,19690,19685,19690,7258
20220421,1226,19690,19690,19675,19685,6857
20220421,1227,19680,19680,19660,19660,11360
20220421,1228,19665,19670,19655,19665,16314
20220421,1229,19665,19675,19660,19675,8164
20220421,1230,19675,19685,19670,19685,6425
20220421,1231,19685,19685,19680,19685,1196
20220421,1232,19685,19695,19685,19685,20546
20220421,1233,19685,19690,19680,19690,1886
20220421,1234,19690,19690,19680,19680,2566
20220421,1235,19680,19685,19675,19685,735
20220421,1236,19685,19685,19680,19685,8473
20220421,1237,19685,19690,19680,19685,4460
20220421,1238,19685,19685,19675,19680,6039
20220421,1239,19680,19680,19670,19675,4665
20220421,1240,19670,19675,19660,19670,6178
20220421,1241,19675,19675,19660,19660,4574
20220421,1242,19665,19680,19665,19675,22489
20220421,1243,19670,19680,19670,19670,15947
20220421,1244,19675,19675,19665,19675,1830
20220421,1245,19675,19675,19670,19670,2612
20220421,1246,19665,19675,19665,19675,1516
20220421,1247,19675,19680,19670,19680,32342
20220421,1248,19675,19680,19670,19680,792
20220421,1249,19680,19680,19670,19680,1841
20220421,1250,19680,19680,19670,19670,6368
20220421,1251,19675,19675,19660,19660,27544
20220421,1252,19660,19660,19650,19650,28737
20220421,1253,19645,19655,19640,19655,34188
20220421,1254,19655,19665,19650,19655,19521
20220421,1255,19660,19665,19655,19660,5217
20220421,1256,19660,19660,19650,19650,4088
20220421,1257,19645,19655,19645,19650,13951
20220421,1258,19650,19655,19650,19650,7970
20220421,1259,19650,19650,19645,19645,4774
20220421,1300,19645,19655,19645,19655,8419
20220421,1301,19655,19655,19650,19655,7640
20220421,1302,19655,19655,19645,19650,4373
20220421,1303,19650,19660,19650,19660,7812
20220421,1304,19660,19665,19660,19665,32449
20220421,1305,19665,19665,19655,19660,4906
20220421,1306,19660,19660,19650,19650,12327
20220421,1307,19650,19660,19650,19660,2876
20220421,1308,19660,19660,19650,19650,3415
20220421,1309,19655,19655,19650,19650,13816
20220421,1310,19650,19650,19645,19650,2873
20220421,1311,19650,19650,19635,19635,20901
20220421,1312,19635,19645,19625,19630,37838
20220421,1313,19625,19640,19620,19640,19537
20220421,1314,19640,19650,19640,19650,3525
20220421,1315,19650,19650,19645,19645,26885
20220421,1316,19645,19665,19645,19660,16356
20220421,1317,19660,19670,19660,19660,17641
20220421,1318,19665,19665,19655,19655,3824
20220421,1319,19655,19670,19655,19670,15237
20220421,1320,19665,19675,19665,19675,33550
20220421,1321,19675,19680,19670,19670,38729
20220421,1322,19665,19675,19665,19670,4059
20220421,1323,19670,19675,19665,19675,9269
20220421,1324,19675,19675,19665,19665,7459
20220421,1325,19670,19675,19665,19665,38584
20220421,1326,19665,19675,19665,19670,4712
20220421,1327,19670,19670,19665,19670,3347
20220421,1328,19670,19670,19665,19665,500
20220421,1329,19670,19670,19665,19665,278
20220421,1330,19665,19680,19665,19680,31513
20220421,1331,19680,19685,19675,19680,52329
20220421,1332,19680,19680,19675,19680,7763
20220421,1333,19680,19680,19670,19670,10418
20220421,1334,19670,19675,19660,19670,19732
20220421,1335,19665,19670,19660,19665,6419
20220421,1336,19665,19670,19665,19670,4318
20220421,1337,19675,19680,19670,19675,2309
20220421,1338,19675,19680,19670,19675,1963
20220421,1339,19670,19670,19665,19665,5393
20220421,1340,19670,19685,19670,19685,8092
20220421,1341,19680,19685,19680,19685,18725
20220421,1342,19685,19690,19685,19690,43977
20220421,1343,19690,19695,19685,19690,6360
20220421,1344,19690,19695,19690,19690,14716
20220421,1345,19690,19700,19690,19700,2680
20220421,1346,19695,19710,19695,19705,44478
20220421,1347,19705,19705,19700,19705,17078
20220421,1348,19705,19705,19695,19705,39943
20220421,1349,19705,19705,19700,19705,11837
20220421,1350,19705,19710,19700,19700,25198
20220421,1351,19700,19700,19695,19700,3383
20220421,1352,19695,19700,19690,19695,17502
20220421,1353,19690,19695,19690,19695,6499
20220421,1354,19695,19700,19690,19690,5216
20220421,1355,19695,19695,19685,19685,5957
20220421,1356,19685,19690,19685,19690,23814
20220421,1357,19690,19690,19690,19690,10063
20220421,1358,19695,19695,19685,19685,1356
20220421,1359,19685,19690,19685,19690,9465
20220421,1400,19685,19685,19680,19685,4911
20220421,1401,19685,19695,19680,19680,18668
20220421,1402,19680,19680,19650,19650,107480
20220421,1403,19655,19665,19650,19655,21024
20220421,1404,19660,19665,19650,19655,46459
20220421,1405,19650,19655,19645,19645,41569
20220421,1406,19645,19680,19645,19680,19334
20220421,1407,19675,19700,19675,19700,26404
20220421,1408,19700,19705,19695,19700,38952
20220421,1409,19700,19700,19690,19695,3871
20220421,1410,19695,19695,19685,19685,20497
20220421,1411,19690,19695,19680,19695,8169
20220421,1412,19690,19700,19690,19700,30163
20220421,1413,19700,19715,19700,19715,75175
20220421,1414,19710,19715,19710,19715,28123
20220421,1415,19715,19730,19710,19720,86668
20220421,1416,19725,19745,19725,19735,103592
20220421,1417,19740,19740,19730,19735,41052
20220421,1418,19740,19740,19730,19740,19717
20220421,1419,19740,19740,19735,19735,45569
20220421,1420,19735,19735,19725,19730,9607
20220421,1421,19725,19735,19715,19720,47866
20220421,1422,19725,19725,19715,19725,31636
20220421,1423,19720,19725,19715,19725,4586
20220421,1424,19720,19725,19720,19725,14494
20220421,1425,19720,19725,19715,19715,13142
20220421,1426,19715,19720,19705,19710,9554
20220421,1427,19710,19710,19705,19705,1013
20220421,1428,19705,19705,19695,19700,23205
20220421,1429,19700,19705,19695,19695,10615
20220421,1430,19695,19705,19695,19705,18469
20220421,1431,19705,19705,19695,19700,13074
20220421,1432,19705,19710,19695,19700,5925
20220421,1433,19700,19705,19695,19705,9240
20220421,1434,19705,19710,19700,19705,10173
20220421,1435,19700,19705,19700,19700,10611
20220421,1436,19705,19710,19700,19700,8064
20220421,1437,19705,19715,19705,19715,9885
20220421,1438,19715,19720,19710,19715,8178
20220421,1439,19710,19720,19710,19710,18748
20220421,1440,19705,19705,19700,19700,4959
20220421,1441,19700,19705,19700,19705,11455
20220421,1442,19705,19705,19690,19690,26465
20220421,1443,19690,19695,19685,19690,11101
20220421,1444,19695,19700,19690,19695,14697
20220421,1445,19700,19710,19700,19710,16865
20220421,1446,19715,19715,19700,19705,7862
20220421,1447,19700,19705,19700,19700,880
20220421,1448,19695,19695,19690,19690,12756
20220421,1449,19690,19695,19680,19680,17901
20220421,1450,19685,19690,19680,19685,15488
20220421,1451,19685,19700,19680,19690,5917
20220421,1452,19690,19700,19690,19695,17747
20220421,1453,19690,19690,19685,19685,5065
20220421,1454,19685,19690,19675,19675,28819
20220421,1455,19680,19685,19675,19675,8481
20220421,1456,19680,19690,19680,19680,3786
20220421,1457,19680,19680,19670,19675,99430
20220421,1458,19675,19675,19670,19670,120421
20220421,1459,19670,19680,19670,19675,37470
20220421,1500,19670,19680,19670,19675,46655
20220421,1501,19675,19680,19655,19655,83161
20220421,1502,19665,19675,19660,19675,77783
20220421,1503,19670,19670,19660,19660,40660
20220421,1504,19660,19665,19655,19660,8832
20220421,1505,19660,19660,19650,19650,41799
20220421,1506,19650,19660,19650,19655,10362
20220421,1507,19655,19660,19645,19645,19871
20220421,1508,19645,19665,19645,19660,15119
20220421,1509,19655,19660,19645,19645,36537
20220421,1510,19650,19650,19640,19640,41769
20220421,1511,19640,19645,19625,19625,20757
20220421,1512,19635,19650,19625,19645,29646
20220421,1513,19645,19645,19625,19630,19610
20220421,1514,19625,19630,19615,19615,42097
20220421,1515,19615,19630,19615,19625,15800
20220421,1516,19620,19625,19610,19625,26013
20220421,1517,19625,19630,19615,19615,14149
20220421,1518,19615,19620,19610,19610,4341
20220421,1519,19610,19615,19605,19610,24592
20220421,1520,19610,19620,19605,19615,84035
20220421,1530,19590,19590,19590,19590,205407