날짜,시간,시가,고가,저가,종가,거래량
20220518,0901,18515,18565,18510,18550,645421
20220518,0902,18550,18595,18535,18590,466146
20220518,0903,18590,18630,18585,18630,476061
20220518,0904,18625,18630,18580,18580,257350
20220518,0905,18580,18645,18575,18645,665748
20220518,0906,18650,18665,18645,18655,209048
20220518,0907,18660,18690,18660,18680,379042
20220518,0908,18680,18680,18635,18660,168661
20220518,0909,18665,18695,18660,18690,157949
20220518,0910,18695,18700,18675,18690,330684
20220518,0911,18695,18700,18665,18670,121123
20220518,0912,18670,18690,18655,18665,85706
20220518,0913,18670,18670,18650,18650,134237
20220518,0914,18650,18680,18650,18670,93962
20220518,0915,18675,18690,18675,18685,43521
20220518,0916,18685,18685,18655,18660,75365
20220518,0917,18660,18685,18660,18680,95531
20220518,0918,18680,18685,18665,18680,103221
20220518,0919,18680,18685,18665,18675,37396
20220518,0920,18675,18685,18670,18680,82992
20220518,0921,18680,18690,18655,18660,142587
20220518,0922,18665,18665,18625,18630,151823
20220518,0923,18635,18660,18625,18660,114496
20220518,0924,18655,18665,18650,18655,62454
20220518,0925,18660,18680,18650,18665,113681
20220518,0926,18665,18670,18650,18665,27647
20220518,0927,18665,18665,18620,18630,151827
20220518,0928,18630,18640,18615,18625,136262
20220518,0929,18615,18635,18615,18615,37258
20220518,0930,18615,18615,18600,18605,169399
20220518,0931,18600,18605,18585,18595,90818
20220518,0932,18595,18615,18590,18590,64740
20220518,0933,18590,18595,18540,18555,173006
20220518,0934,18560,18575,18530,18530,112389
20220518,0935,18525,18560,18525,18555,107632
20220518,0936,18555,18560,18535,18540,99752
20220518,0937,18540,18545,18500,18520,207338
20220518,0938,18510,18520,18500,18520,71953
20220518,0939,18515,18525,18510,18525,102588
20220518,0940,18525,18545,18525,18545,117777
20220518,0941,18545,18545,18530,18540,54186
20220518,0942,18540,18550,18525,18550,47063
20220518,0943,18550,18565,18550,18560,92095
20220518,0944,18565,18570,18550,18550,51994
20220518,0945,18550,18555,18530,18530,111497
20220518,0946,18525,18530,18490,18490,404653
20220518,0947,18490,18495,18475,18485,110521
20220518,0948,18485,18505,18480,18485,151684
20220518,0949,18485,18485,18465,18470,144463
20220518,0950,18470,18495,18465,18495,59043
20220518,0951,18490,18505,18480,18480,78352
20220518,0952,18480,18485,18465,18475,46268
20220518,0953,18475,18495,18470,18495,19600
20220518,0954,18495,18500,18470,18470,51810
20220518,0955,18470,18470,18450,18455,94786
20220518,0956,18455,18470,18440,18465,188804
20220518,0957,18465,18485,18465,18480,62486
20220518,0958,18485,18495,18475,18490,67262
20220518,0959,18485,18495,18475,18485,33639
20220518,1000,18480,18490,18465,18490,43715
20220518,1001,18490,18495,18480,18485,32419
20220518,1002,18480,18490,18465,18470,54253
20220518,1003,18470,18490,18470,18480,28062
20220518,1004,18480,18490,18475,18490,7862
20220518,1005,18490,18490,18475,18475,21020
20220518,1006,18480,18485,18455,18460,52824
20220518,1007,18455,18460,18445,18445,43262
20220518,1008,18445,18465,18435,18465,133321
20220518,1009,18460,18470,18455,18465,51859
20220518,1010,18465,18465,18445,18445,84238
20220518,1011,18445,18450,18440,18440,45718
20220518,1012,18440,18445,18435,18445,35459
20220518,1013,18445,18455,18445,18445,38185
20220518,1014,18445,18450,18430,18435,62627
20220518,1015,18440,18440,18430,18440,25737
20220518,1016,18440,18445,18430,18435,55326
20220518,1017,18430,18430,18415,18415,151097
20220518,1018,18425,18425,18410,18410,50294
20220518,1019,18405,18425,18405,18425,38499
20220518,1020,18420,18420,18410,18415,38856
20220518,1021,18415,18425,18410,18425,87906
20220518,1022,18425,18440,18425,18430,47217
20220518,1023,18430,18445,18430,18435,56456
20220518,1024,18435,18445,18430,18445,15215
20220518,1025,18445,18460,18440,18455,83428
20220518,1026,18450,18465,18450,18460,50836
20220518,1027,18460,18460,18450,18450,34552
20220518,1028,18455,18455,18440,18445,8505
20220518,1029,18440,18450,18440,18450,44821
20220518,1030,18450,18460,18450,18450,67970
20220518,1031,18455,18460,18415,18420,86307
20220518,1032,18415,18420,18400,18410,83083
20220518,1033,18410,18415,18400,18410,130461
20220518,1034,18405,18410,18380,18390,104920
20220518,1035,18385,18385,18370,18380,107907
20220518,1036,18375,18380,18365,18380,45111
20220518,1037,18380,18395,18370,18385,39791
20220518,1038,18380,18390,18360,18360,63488
20220518,1039,18365,18375,18360,18365,23912
20220518,1040,18360,18375,18360,18365,18751
20220518,1041,18365,18370,18360,18370,67661
20220518,1042,18370,18385,18345,18345,185213
20220518,1043,18350,18360,18345,18345,89302
20220518,1044,18355,18355,18320,18325,123987
20220518,1045,18325,18325,18300,18305,146031
20220518,1046,18300,18330,18300,18320,134558
20220518,1047,18315,18325,18310,18325,35440
20220518,1048,18325,18335,18315,18330,45391
20220518,1049,18330,18350,18330,18345,105764
20220518,1050,18350,18355,18340,18355,102327
20220518,1051,18350,18370,18350,18365,219596
20220518,1052,18365,18370,18360,18370,129464
20220518,1053,18370,18370,18355,18365,91291
20220518,1054,18360,18365,18355,18360,41437
20220518,1055,18355,18355,18350,18355,15689
20220518,1056,18350,18380,18345,18380,100701
20220518,1057,18375,18385,18370,18375,78015
20220518,1058,18380,18380,18375,18380,19635
20220518,1059,18380,18395,18380,18390,24500
20220518,1100,18390,18405,18390,18405,30468
20220518,1101,18400,18415,18395,18410,69768
20220518,1102,18410,18415,18380,18380,59601
20220518,1103,18375,18385,18370,18380,28350
20220518,1104,18380,18395,18380,18380,19897
20220518,1105,18385,18385,18370,18385,11372
20220518,1106,18380,18380,18370,18380,21995
20220518,1107,18370,18375,18365,18375,32975
20220518,1108,18365,18365,18355,18355,37749
20220518,1109,18360,18365,18355,18355,6933
20220518,1110,18355,18365,18350,18360,44825
20220518,1111,18365,18370,18360,18365,14996
20220518,1112,18365,18375,18355,18355,25772
20220518,1113,18350,18380,18350,18380,24949
20220518,1114,18370,18375,18355,18365,12547
20220518,1115,18355,18355,18350,18350,4828
20220518,1116,18350,18350,18335,18340,102604
20220518,1117,18335,18350,18335,18345,70795
20220518,1118,18345,18360,18340,18350,32750
20220518,1119,18345,18355,18340,18355,62584
20220518,1120,18355,18375,18355,18375,61315
20220518,1121,18375,18385,18375,18380,18808
20220518,1122,18385,18400,18380,18385,54962
20220518,1123,18385,18395,18375,18390,6695
20220518,1124,18390,18405,18390,18400,23062
20220518,1125,18400,18405,18395,18405,15609
20220518,1126,18405,18415,18400,18400,69547
20220518,1127,18410,18425,18400,18420,58771
20220518,1128,18420,18425,18415,18420,49248
20220518,1129,18420,18425,18420,18420,30273
20220518,1130,18425,18430,18415,18415,29466
20220518,1131,18420,18420,18405,18405,33112
20220518,1132,18405,18410,18400,18405,12960
20220518,1133,18405,18405,18390,18395,58582
20220518,1134,18390,18400,18390,18395,37211
20220518,1135,18395,18400,18390,18390,22883
20220518,1136,18395,18400,18390,18390,37063
20220518,1137,18385,18390,18375,18385,101375
20220518,1138,18385,18390,18380,18390,20059
20220518,1139,18390,18405,18390,18405,8705
20220518,1140,18405,18415,18405,18415,33873
20220518,1141,18420,18420,18410,18415,27902
20220518,1142,18415,18430,18410,18425,121437
20220518,1143,18420,18430,18415,18420,33750
20220518,1144,18420,18435,18420,18435,78489
20220518,1145,18435,18445,18420,18425,48959
20220518,1146,18425,18425,18410,18415,43976
20220518,1147,18415,18415,18400,18410,41971
20220518,1148,18410,18430,18410,18425,19644
20220518,1149,18430,18440,18430,18440,21354
20220518,1150,18435,18435,18425,18430,12738
20220518,1151,18430,18435,18425,18435,17358
20220518,1152,18435,18435,18425,18435,14367
20220518,1153,18430,18440,18430,18440,36652
20220518,1154,18440,18445,18440,18445,18537
20220518,1155,18440,18455,18440,18455,99306
20220518,1156,18455,18460,18440,18440,32355
20220518,1157,18445,18445,18435,18440,27500
20220518,1158,18440,18440,18430,18435,5054
20220518,1159,18435,18435,18425,18425,14037
20220518,1200,18425,18430,18420,18425,27238
20220518,1201,18425,18425,18415,18420,33364
20220518,1202,18425,18435,18425,18435,17335
20220518,1203,18435,18440,18430,18435,42626
20220518,1204,18430,18430,18415,18420,5846
20220518,1205,18420,18425,18415,18415,30515
20220518,1206,18420,18425,18420,18425,3336
20220518,1207,18430,18430,18420,18420,5252
20220518,1208,18420,18425,18410,18415,12304
20220518,1209,18415,18420,18405,18410,17469
20220518,1210,18405,18405,18395,18405,32263
20220518,1211,18405,18410,18395,18405,11264
20220518,1212,18400,18400,18390,18400,15531
20220518,1213,18400,18400,18385,18390,25325
20220518,1214,18390,18395,18380,18385,23922
20220518,1215,18385,18390,18385,18385,4717
20220518,1216,18390,18400,18390,18400,32377
20220518,1217,18405,18405,18385,18385,11096
20220518,1218,18385,18385,18375,18380,36402
20220518,1219,18380,18385,18365,18375,25382
20220518,1220,18375,18390,18375,18390,16710
20220518,1221,18385,18390,18375,18380,7329
20220518,1222,18380,18395,18380,18380,23356
20220518,1223,18380,18380,18375,18375,7826
20220518,1224,18380,18385,18375,18380,3152
20220518,1225,18380,18385,18375,18385,41647
20220518,1226,18380,18385,18375,18375,4245
20220518,1227,18375,18385,18365,18370,10621
20220518,1228,18370,18370,18355,18365,27044
20220518,1229,18365,18370,18355,18370,6743
20220518,1230,18365,18375,18365,18375,8305
20220518,1231,18375,18375,18360,18365,15718
20220518,1232,18365,18365,18355,18360,5672
20220518,1233,18360,18360,18360,18360,4301
20220518,1234,18355,18355,18345,18350,59000
20220518,1235,18350,18355,18345,18355,7945
20220518,1236,18355,18365,18350,18365,6356
20220518,1237,18365,18370,18360,18365,25056
20220518,1238,18365,18365,18315,18320,269651
20220518,1239,18320,18330,18315,18320,40618
20220518,1240,18325,18340,18320,18335,27008
20220518,1241,18335,18335,18315,18320,16284
20220518,1242,18325,18325,18305,18305,126682
20220518,1243,18305,18325,18305,18315,22836
20220518,1244,18320,18330,18315,18330,7454
20220518,1245,18325,18335,18320,18320,24989
20220518,1246,18325,18335,18310,18335,32950
20220518,1247,18335,18345,18335,18345,28840
20220518,1248,18340,18345,18335,18340,35663
20220518,1249,18340,18345,18335,18345,6349
20220518,1250,18345,18350,18340,18345,43772
20220518,1251,18345,18345,18335,18340,20360
20220518,1252,18335,18340,18330,18335,20344
20220518,1253,18335,18335,18330,18330,19903
20220518,1254,18330,18345,18325,18340,18944
20220518,1255,18340,18350,18340,18345,12078
20220518,1256,18350,18355,18345,18350,40534
20220518,1257,18350,18355,18345,18355,3421
20220518,1258,18360,18360,18350,18360,48951
20220518,1259,18360,18365,18360,18360,21129
20220518,1300,18360,18365,18355,18355,8615
20220518,1301,18360,18365,18355,18360,34067
20220518,1302,18360,18370,18355,18355,45148
20220518,1303,18355,18375,18355,18370,13417
20220518,1304,18370,18370,18365,18370,8322
20220518,1305,18370,18375,18365,18370,21589
20220518,1306,18375,18375,18370,18370,7298
20220518,1307,18370,18375,18360,18360,5093
20220518,1308,18360,18370,18360,18365,1929
20220518,1309,18370,18375,18370,18370,10160
20220518,1310,18370,18375,18370,18375,14138
20220518,1311,18375,18375,18370,18370,12202
20220518,1312,18370,18370,18360,18365,2488
20220518,1313,18365,18365,18355,18360,7357
20220518,1314,18360,18360,18350,18355,18941
20220518,1315,18360,18360,18355,18355,6788
20220518,1316,18355,18355,18340,18345,15079
20220518,1317,18345,18345,18335,18340,8899
20220518,1318,18340,18340,18330,18335,35353
20220518,1319,18335,18335,18325,18330,12192
20220518,1320,18330,18340,18325,18340,24904
20220518,1321,18340,18350,18340,18350,27109
20220518,1322,18350,18365,18350,18365,21933
20220518,1323,18365,18375,18365,18370,20038
20220518,1324,18370,18380,18365,18375,13613
20220518,1325,18375,18380,18375,18375,25491
20220518,1326,18375,18375,18365,18365,5863
20220518,1327,18365,18365,18350,18355,9523
20220518,1328,18355,18355,18350,18350,9156
20220518,1329,18350,18350,18340,18340,21397
20220518,1330,18345,18355,18345,18355,22728
20220518,1331,18355,18355,18330,18335,28550
20220518,1332,18335,18350,18330,18350,29879
20220518,1333,18345,18355,18345,18345,12620
20220518,1334,18340,18340,18330,18330,63585
20220518,1335,18335,18340,18330,18335,8899
20220518,1336,18335,18335,18330,18330,30333
20220518,1337,18330,18335,18325,18330,2405
20220518,1338,18330,18335,18325,18330,50146
20220518,1339,18330,18330,18320,18325,89296
20220518,1340,18325,18325,18305,18310,66892
20220518,1341,18305,18330,18305,18330,9706
20220518,1342,18325,18335,18325,18330,13275
20220518,1343,18330,18335,18330,18330,39816
20220518,1344,18330,18340,18330,18335,20319
20220518,1345,18330,18335,18325,18335,11185
20220518,1346,18340,18340,18330,18335,29497
20220518,1347,18330,18335,18325,18325,5403
20220518,1348,18325,18325,18325,18325,17254
20220518,1349,18330,18330,18320,18325,4633
20220518,1350,18320,18325,18320,18325,20426
20220518,1351,18325,18325,18310,18315,32559
20220518,1352,18315,18335,18315,18330,17018
20220518,1353,18330,18330,18320,18325,3072
20220518,1354,18325,18340,18325,18335,27556
20220518,1355,18335,18345,18335,18340,17261
20220518,1356,18340,18350,18340,18345,26023
20220518,1357,18345,18350,18345,18345,12200
20220518,1358,18345,18350,18340,18345,3155
20220518,1359,18345,18350,18340,18340,5680
20220518,1400,18340,18340,18330,18340,1537
20220518,1401,18335,18345,18335,18335,15456
20220518,1402,18340,18360,18340,18355,65162
20220518,1403,18355,18360,18350,18355,18458
20220518,1404,18355,18365,18350,18365,112763
20220518,1405,18365,18375,18365,18370,48502
20220518,1406,18370,18385,18365,18380,24228
20220518,1407,18380,18390,18380,18390,16637
20220518,1408,18385,18405,18385,18400,113734
20220518,1409,18400,18400,18390,18395,52314
20220518,1410,18395,18400,18390,18395,36229
20220518,1411,18400,18405,18395,18400,72025
20220518,1412,18395,18395,18380,18390,50274
20220518,1413,18390,18400,18385,18400,11082
20220518,1414,18395,18400,18385,18395,36261
20220518,1415,18400,18410,18395,18395,20582
20220518,1416,18390,18405,18390,18390,32897
20220518,1417,18390,18400,18385,18395,6409
20220518,1418,18390,18395,18385,18390,28232
20220518,1419,18390,18390,18390,18390,1644
20220518,1420,18390,18400,18390,18395,8838
20220518,1421,18395,18405,18390,18395,41383
20220518,1422,18395,18400,18385,18390,23769
20220518,1423,18390,18395,18375,18375,26079
20220518,1424,18375,18390,18375,18390,16329
20220518,1425,18385,18390,18375,18375,6927
20220518,1426,18375,18380,18365,18365,20923
20220518,1427,18370,18370,18360,18360,41377
20220518,1428,18365,18370,18365,18365,26589
20220518,1429,18365,18375,18365,18375,44260
20220518,1430,18375,18380,18365,18370,3060
20220518,1431,18370,18380,18365,18380,18187
20220518,1432,18375,18390,18375,18390,40196
20220518,1433,18390,18390,18380,18385,50477
20220518,1434,18385,18390,18380,18390,18605
20220518,1435,18390,18400,18390,18395,38229
20220518,1436,18400,18400,18390,18400,12111
20220518,1437,18400,18410,18400,18405,29595
20220518,1438,18405,18410,18400,18405,14803
20220518,1439,18405,18405,18390,18395,26942
20220518,1440,18395,18395,18385,18385,13003
20220518,1441,18385,18385,18375,18380,8142
20220518,1442,18380,18385,18375,18385,14803
20220518,1443,18380,18385,18375,18380,19132
20220518,1444,18375,18390,18370,18390,47499
20220518,1445,18385,18395,18385,18395,21549
20220518,1446,18395,18395,18385,18390,18579
20220518,1447,18390,18390,18380,18385,14635
20220518,1448,18390,18395,18385,18390,2012
20220518,1449,18390,18395,18375,18380,14987
20220518,1450,18380,18390,18375,18380,32295
20220518,1451,18385,18395,18380,18385,19577
20220518,1452,18390,18395,18385,18390,7672
20220518,1453,18390,18400,18385,18400,60636
20220518,1454,18395,18400,18395,18400,26988
20220518,1455,18400,18415,18400,18405,68828
20220518,1456,18405,18415,18400,18415,73338
20220518,1457,18415,18435,18415,18435,96500
20220518,1458,18435,18435,18420,18430,36959
20220518,1459,18430,18440,18430,18435,108332
20220518,1500,18435,18440,18420,18430,38717
20220518,1501,18435,18445,18430,18440,100462
20220518,1502,18445,18455,18445,18445,186171
20220518,1503,18445,18450,18445,18450,87759
20220518,1504,18450,18460,18450,18455,70013
20220518,1505,18460,18465,18455,18460,66620
20220518,1506,18460,18460,18440,18450,50723
20220518,1507,18450,18460,18450,18450,64947
20220518,1508,18450,18455,18440,18445,40531
20220518,1509,18450,18450,18445,18445,61131
20220518,1510,18445,18450,18440,18440,24908
20220518,1511,18435,18440,18415,18420,56361
20220518,1512,18420,18420,18415,18415,71415
20220518,1513,18415,18420,18410,18415,50665
20220518,1514,18415,18420,18410,18410,37199
20220518,1515,18410,18415,18400,18405,29523
20220518,1516,18405,18415,18400,18405,78274
20220518,1517,18410,18415,18405,18415,12751
20220518,1518,18410,18415,18405,18410,61324
20220518,1519,18410,18410,18400,18405,29376
20220518,1520,18410,18415,18405,18405,106935
20220518,1530,18405,18405,18405,18405,389026