날짜,시간,시가,고가,저가,종가,거래량
20220608,0901,18150,18195,18130,18160,276876
20220608,0902,18155,18180,18145,18165,246754
20220608,0903,18170,18180,18125,18125,171900
20220608,0904,18135,18160,18110,18140,137583
20220608,0905,18145,18155,18125,18145,42275
20220608,0906,18140,18140,18120,18135,83034
20220608,0907,18130,18160,18130,18155,77343
20220608,0908,18160,18190,18155,18180,170517
20220608,0909,18185,18195,18175,18185,56643
20220608,0910,18185,18200,18185,18190,88528
20220608,0911,18190,18205,18185,18200,62912
20220608,0912,18205,18205,18175,18180,55301
20220608,0913,18180,18190,18155,18160,58500
20220608,0914,18160,18175,18160,18175,19886
20220608,0915,18175,18210,18175,18200,62016
20220608,0916,18200,18205,18180,18190,57373
20220608,0917,18190,18205,18190,18200,39109
20220608,0918,18200,18210,18195,18210,25263
20220608,0919,18205,18215,18180,18185,58139
20220608,0920,18185,18195,18180,18185,29554
20220608,0921,18180,18185,18150,18160,63645
20220608,0922,18160,18160,18105,18115,199189
20220608,0923,18115,18145,18110,18140,58786
20220608,0924,18135,18150,18120,18130,52793
20220608,0925,18130,18140,18115,18115,120264
20220608,0926,18115,18130,18115,18125,72915
20220608,0927,18125,18130,18100,18115,120579
20220608,0928,18110,18120,18105,18105,33704
20220608,0929,18105,18135,18100,18135,41359
20220608,0930,18135,18145,18130,18135,65152
20220608,0931,18135,18170,18135,18155,96078
20220608,0932,18160,18180,18155,18175,24669
20220608,0933,18175,18190,18170,18180,70437
20220608,0934,18180,18190,18175,18180,39974
20220608,0935,18180,18180,18160,18170,17836
20220608,0936,18175,18185,18170,18180,12592
20220608,0937,18180,18180,18170,18170,6275
20220608,0938,18175,18175,18155,18155,24460
20220608,0939,18155,18190,18155,18180,82476
20220608,0940,18180,18220,18180,18210,116149
20220608,0941,18210,18240,18210,18220,224240
20220608,0942,18220,18235,18215,18225,42198
20220608,0943,18225,18230,18215,18225,38115
20220608,0944,18225,18225,18200,18210,24717
20220608,0945,18210,18220,18185,18200,47161
20220608,0946,18195,18210,18190,18200,16884
20220608,0947,18200,18220,18200,18220,70701
20220608,0948,18220,18220,18190,18195,35024
20220608,0949,18190,18205,18190,18205,5416
20220608,0950,18200,18205,18195,18200,11105
20220608,0951,18195,18200,18195,18200,15699
20220608,0952,18205,18205,18185,18190,11415
20220608,0953,18190,18190,18170,18180,27616
20220608,0954,18175,18190,18175,18190,11641
20220608,0955,18190,18220,18190,18220,17019
20220608,0956,18215,18225,18210,18210,16619
20220608,0957,18210,18220,18205,18220,21661
20220608,0958,18220,18225,18210,18225,48354
20220608,0959,18230,18235,18215,18215,32978
20220608,1000,18220,18220,18205,18215,8494
20220608,1001,18215,18225,18205,18205,11728
20220608,1002,18205,18215,18205,18205,2296
20220608,1003,18200,18235,18200,18225,44425
20220608,1004,18225,18240,18220,18235,53510
20220608,1005,18230,18240,18225,18235,20965
20220608,1006,18235,18240,18205,18210,36199
20220608,1007,18210,18220,18205,18220,6116
20220608,1008,18220,18230,18220,18225,6495
20220608,1009,18225,18250,18225,18245,93839
20220608,1010,18240,18250,18235,18240,37492
20220608,1011,18240,18250,18220,18235,32999
20220608,1012,18230,18235,18220,18225,19579
20220608,1013,18225,18230,18220,18225,4971
20220608,1014,18230,18230,18220,18225,6549
20220608,1015,18225,18235,18220,18230,4916
20220608,1016,18235,18265,18235,18240,340283
20220608,1017,18235,18260,18235,18255,29195
20220608,1018,18255,18270,18255,18270,58634
20220608,1019,18270,18275,18255,18255,81729
20220608,1020,18255,18265,18245,18265,33447
20220608,1021,18265,18265,18250,18255,7446
20220608,1022,18255,18260,18245,18250,9545
20220608,1023,18250,18255,18245,18250,8588
20220608,1024,18250,18255,18250,18255,13247
20220608,1025,18260,18265,18255,18260,39233
20220608,1026,18260,18260,18235,18240,28372
20220608,1027,18240,18245,18230,18235,17703
20220608,1028,18235,18240,18225,18240,12438
20220608,1029,18240,18255,18240,18245,14042
20220608,1030,18245,18250,18230,18235,7036
20220608,1031,18235,18245,18225,18225,38704
20220608,1032,18230,18235,18225,18235,10199
20220608,1033,18235,18245,18230,18245,3222
20220608,1034,18245,18265,18245,18260,58349
20220608,1035,18260,18260,18245,18245,9888
20220608,1036,18245,18255,18245,18250,7138
20220608,1037,18250,18255,18245,18250,6663
20220608,1038,18245,18245,18230,18235,11238
20220608,1039,18230,18245,18230,18245,7925
20220608,1040,18245,18250,18240,18245,9055
20220608,1041,18245,18260,18245,18255,26213
20220608,1042,18255,18260,18250,18260,9238
20220608,1043,18260,18260,18240,18255,29212
20220608,1044,18255,18275,18255,18270,76692
20220608,1045,18270,18285,18265,18280,56382
20220608,1046,18280,18280,18270,18275,16594
20220608,1047,18275,18290,18275,18285,84107
20220608,1048,18290,18290,18280,18285,53496
20220608,1049,18285,18295,18270,18270,72586
20220608,1050,18270,18285,18270,18280,36920
20220608,1051,18280,18295,18280,18290,62722
20220608,1052,18285,18290,18275,18280,8138
20220608,1053,18280,18285,18270,18270,14273
20220608,1054,18275,18280,18270,18280,36613
20220608,1055,18275,18290,18275,18285,9807
20220608,1056,18285,18285,18275,18275,5649
20220608,1057,18280,18285,18280,18285,6967
20220608,1058,18285,18290,18285,18285,5162
20220608,1059,18285,18290,18280,18280,52103
20220608,1100,18280,18280,18265,18265,17220
20220608,1101,18270,18280,18265,18275,10546
20220608,1102,18280,18290,18280,18285,50729
20220608,1103,18285,18290,18285,18290,1305
20220608,1104,18290,18290,18280,18285,29368
20220608,1105,18290,18300,18285,18295,50547
20220608,1106,18295,18305,18295,18300,91374
20220608,1107,18305,18310,18300,18310,70050
20220608,1108,18305,18315,18305,18305,41620
20220608,1109,18305,18310,18300,18305,31520
20220608,1110,18305,18315,18305,18310,17067
20220608,1111,18310,18315,18305,18305,13681
20220608,1112,18305,18305,18300,18305,34533
20220608,1113,18310,18315,18305,18305,27928
20220608,1114,18305,18310,18305,18305,5547
20220608,1115,18310,18315,18305,18310,62123
20220608,1116,18305,18325,18305,18310,57529
20220608,1117,18315,18315,18305,18305,29870
20220608,1118,18305,18310,18300,18300,14114
20220608,1119,18300,18305,18295,18305,20717
20220608,1120,18300,18305,18295,18300,13708
20220608,1121,18295,18300,18290,18295,26824
20220608,1122,18290,18300,18290,18295,19130
20220608,1123,18295,18300,18290,18295,22064
20220608,1124,18295,18295,18285,18295,16455
20220608,1125,18290,18300,18290,18300,18921
20220608,1126,18300,18310,18295,18310,25094
20220608,1127,18310,18310,18300,18305,3460
20220608,1128,18305,18310,18300,18305,25358
20220608,1129,18300,18305,18295,18305,2685
20220608,1130,18305,18310,18300,18310,11682
20220608,1131,18315,18315,18305,18310,34709
20220608,1132,18310,18315,18310,18310,74308
20220608,1133,18310,18315,18305,18315,34926
20220608,1134,18315,18320,18315,18315,8827
20220608,1135,18310,18315,18310,18315,34256
20220608,1136,18310,18315,18310,18315,10408
20220608,1137,18320,18325,18315,18320,54765
20220608,1138,18320,18320,18315,18320,10390
20220608,1139,18320,18325,18320,18320,2315
20220608,1140,18320,18330,18320,18325,50646
20220608,1141,18325,18325,18320,18320,4321
20220608,1142,18325,18325,18310,18315,46306
20220608,1143,18310,18315,18305,18310,28074
20220608,1144,18315,18315,18315,18315,18940
20220608,1145,18310,18315,18310,18315,8048
20220608,1146,18315,18315,18305,18305,9309
20220608,1147,18305,18310,18300,18305,12969
20220608,1148,18295,18300,18290,18295,12259
20220608,1149,18300,18305,18300,18300,6048
20220608,1150,18300,18300,18290,18295,2258
20220608,1151,18290,18300,18290,18295,26762
20220608,1152,18295,18295,18290,18290,2520
20220608,1153,18290,18290,18280,18285,17778
20220608,1154,18285,18290,18280,18290,4375
20220608,1155,18285,18290,18275,18275,10362
20220608,1156,18275,18285,18275,18285,61087
20220608,1157,18280,18290,18280,18285,13905
20220608,1158,18285,18285,18270,18275,19455
20220608,1159,18275,18275,18260,18265,25148
20220608,1200,18265,18275,18260,18270,30773
20220608,1201,18275,18275,18260,18265,43880
20220608,1202,18265,18270,18260,18270,2322
20220608,1203,18265,18270,18260,18260,17372
20220608,1204,18255,18265,18255,18255,32349
20220608,1205,18260,18265,18255,18260,4150
20220608,1206,18260,18265,18255,18260,43478
20220608,1207,18260,18260,18240,18240,63395
20220608,1208,18245,18245,18230,18240,75186
20220608,1209,18235,18235,18225,18230,10908
20220608,1210,18225,18235,18225,18235,40907
20220608,1211,18235,18235,18225,18230,26588
20220608,1212,18235,18240,18230,18240,61929
20220608,1213,18240,18245,18215,18220,47116
20220608,1214,18220,18225,18220,18225,1544
20220608,1215,18225,18225,18210,18220,52850
20220608,1216,18220,18225,18210,18225,30419
20220608,1217,18225,18235,18220,18225,15929
20220608,1218,18225,18225,18220,18220,37098
20220608,1219,18220,18220,18210,18210,20301
20220608,1220,18210,18210,18195,18200,131627
20220608,1221,18200,18210,18195,18205,26097
20220608,1222,18205,18215,18200,18210,14538
20220608,1223,18205,18205,18195,18205,39901
20220608,1224,18200,18215,18200,18210,28118
20220608,1225,18210,18215,18205,18210,10182
20220608,1226,18205,18210,18195,18195,29332
20220608,1227,18190,18200,18185,18185,18296
20220608,1228,18190,18200,18175,18190,39936
20220608,1229,18195,18195,18185,18190,3528
20220608,1230,18195,18200,18190,18200,9806
20220608,1231,18195,18205,18190,18205,20128
20220608,1232,18200,18210,18200,18205,31398
20220608,1233,18205,18210,18200,18200,9129
20220608,1234,18205,18205,18195,18195,12768
20220608,1235,18195,18200,18195,18200,2389
20220608,1236,18200,18205,18190,18200,4192
20220608,1237,18195,18215,18195,18210,27783
20220608,1238,18210,18220,18210,18215,16378
20220608,1239,18215,18220,18210,18220,27066
20220608,1240,18220,18220,18205,18205,6108
20220608,1241,18210,18210,18205,18210,4621
20220608,1242,18205,18215,18205,18205,16233
20220608,1243,18205,18215,18205,18210,2397
20220608,1244,18215,18215,18205,18210,10630
20220608,1245,18210,18210,18200,18205,5240
20220608,1246,18205,18210,18205,18210,7056
20220608,1247,18215,18220,18215,18220,3528
20220608,1248,18215,18220,18215,18215,5160
20220608,1249,18215,18220,18215,18215,5747
20220608,1250,18215,18215,18205,18205,5513
20220608,1251,18205,18205,18190,18190,21941
20220608,1252,18195,18205,18195,18205,17390
20220608,1253,18205,18215,18205,18205,3477
20220608,1254,18205,18205,18200,18200,3360
20220608,1255,18200,18200,18195,18200,7110
20220608,1256,18195,18195,18185,18190,36521
20220608,1257,18190,18195,18180,18195,25410
20220608,1258,18195,18200,18190,18195,9489
20220608,1259,18195,18195,18175,18175,33963
20220608,1300,18180,18180,18170,18175,45396
20220608,1301,18175,18190,18170,18185,33525
20220608,1302,18185,18185,18175,18180,11052
20220608,1303,18175,18175,18155,18160,39009
20220608,1304,18155,18160,18150,18155,97165
20220608,1305,18150,18155,18140,18140,28664
20220608,1306,18140,18150,18135,18145,16122
20220608,1307,18145,18145,18130,18130,13816
20220608,1308,18135,18135,18115,18120,48516
20220608,1309,18120,18140,18120,18140,12086
20220608,1310,18135,18135,18120,18120,41123
20220608,1311,18120,18135,18120,18135,12857
20220608,1312,18135,18135,18120,18120,100060
20220608,1313,18120,18125,18105,18105,40321
20220608,1314,18110,18110,18090,18095,130902
20220608,1315,18090,18095,18075,18095,93677
20220608,1316,18090,18090,18070,18080,157004
20220608,1317,18075,18095,18070,18095,35450
20220608,1318,18090,18095,18080,18085,23016
20220608,1319,18090,18100,18080,18090,17467
20220608,1320,18095,18105,18095,18100,28831
20220608,1321,18095,18100,18090,18100,45463
20220608,1322,18105,18120,18100,18115,39244
20220608,1323,18120,18130,18115,18125,40837
20220608,1324,18125,18130,18120,18125,19606
20220608,1325,18125,18130,18120,18125,26918
20220608,1326,18125,18145,18125,18145,49377
20220608,1327,18145,18150,18140,18140,110094
20220608,1328,18145,18150,18140,18145,17021
20220608,1329,18150,18150,18135,18140,82342
20220608,1330,18145,18150,18135,18135,35381
20220608,1331,18135,18155,18135,18145,15334
20220608,1332,18140,18145,18140,18145,12287
20220608,1333,18145,18165,18145,18165,145765
20220608,1334,18165,18165,18155,18165,63315
20220608,1335,18170,18170,18160,18160,37632
20220608,1336,18160,18170,18155,18165,12113
20220608,1337,18165,18165,18160,18165,9569
20220608,1338,18165,18165,18150,18160,11485
20220608,1339,18160,18160,18155,18155,2201
20220608,1340,18155,18160,18155,18155,12244
20220608,1341,18160,18165,18160,18165,3558
20220608,1342,18165,18185,18165,18180,45935
20220608,1343,18180,18185,18175,18175,17426
20220608,1344,18175,18175,18165,18170,7530
20220608,1345,18170,18175,18170,18170,5646
20220608,1346,18170,18175,18165,18175,6576
20220608,1347,18175,18180,18170,18170,2417
20220608,1348,18170,18175,18165,18165,483
20220608,1349,18170,18175,18170,18175,1586
20220608,1350,18175,18185,18175,18185,47502
20220608,1351,18185,18190,18175,18175,6885
20220608,1352,18175,18175,18165,18165,4450
20220608,1353,18165,18165,18155,18155,51621
20220608,1354,18155,18160,18150,18150,12819
20220608,1355,18155,18160,18150,18155,3443
20220608,1356,18155,18160,18150,18155,5404
20220608,1357,18155,18160,18155,18155,6229
20220608,1358,18155,18155,18155,18155,23426
20220608,1359,18155,18155,18150,18155,622
20220608,1400,18150,18155,18135,18135,17680
20220608,1401,18140,18140,18130,18135,12037
20220608,1402,18135,18150,18135,18150,6405
20220608,1403,18150,18160,18150,18160,7563
20220608,1404,18160,18160,18150,18150,19274
20220608,1405,18150,18175,18150,18170,32070
20220608,1406,18170,18185,18170,18180,11570
20220608,1407,18175,18185,18175,18180,22588
20220608,1408,18180,18200,18180,18195,35521
20220608,1409,18195,18200,18190,18195,10550
20220608,1410,18195,18205,18195,18205,53634
20220608,1411,18205,18215,18200,18205,35527
20220608,1412,18210,18220,18210,18210,31227
20220608,1413,18210,18210,18200,18200,23790
20220608,1414,18200,18200,18195,18195,9175
20220608,1415,18200,18215,18195,18210,18220
20220608,1416,18210,18210,18200,18200,7502
20220608,1417,18200,18205,18195,18195,15874
20220608,1418,18195,18200,18185,18195,6455
20220608,1419,18195,18195,18185,18185,4478
20220608,1420,18185,18190,18180,18190,1868
20220608,1421,18190,18190,18185,18190,9045
20220608,1422,18190,18205,18190,18195,18935
20220608,1423,18200,18205,18190,18190,3424
20220608,1424,18190,18190,18175,18175,13478
20220608,1425,18175,18180,18165,18175,12478
20220608,1426,18175,18175,18170,18170,21557
20220608,1427,18170,18170,18155,18160,12469
20220608,1428,18160,18175,18160,18170,44381
20220608,1429,18170,18180,18170,18175,13520
20220608,1430,18175,18175,18170,18170,9221
20220608,1431,18170,18185,18160,18185,9531
20220608,1432,18185,18190,18180,18185,14277
20220608,1433,18185,18195,18185,18190,6737
20220608,1434,18190,18190,18185,18185,1910
20220608,1435,18185,18195,18185,18185,2991
20220608,1436,18185,18185,18180,18180,13825
20220608,1437,18180,18180,18170,18180,7855
20220608,1438,18180,18190,18180,18190,3908
20220608,1439,18190,18195,18180,18190,20528
20220608,1440,18185,18200,18185,18195,10321
20220608,1441,18195,18200,18195,18195,14587
20220608,1442,18200,18210,18200,18205,26956
20220608,1443,18205,18205,18195,18200,7120
20220608,1444,18200,18200,18195,18195,5612
20220608,1445,18195,18195,18185,18190,8563
20220608,1446,18190,18190,18185,18190,2816
20220608,1447,18190,18190,18180,18180,17540
20220608,1448,18180,18180,18175,18180,3087
20220608,1449,18175,18175,18165,18170,13077
20220608,1450,18170,18180,18170,18180,13122
20220608,1451,18175,18175,18175,18175,12804
20220608,1452,18175,18180,18165,18170,29616
20220608,1453,18165,18170,18160,18160,32720
20220608,1454,18160,18170,18160,18165,2674
20220608,1455,18165,18165,18155,18160,19046
20220608,1456,18160,18160,18145,18150,37519
20220608,1457,18150,18155,18135,18150,57261
20220608,1458,18145,18155,18145,18155,14107
20220608,1459,18150,18160,18150,18160,6230
20220608,1500,18160,18175,18160,18175,27294
20220608,1501,18175,18175,18165,18175,23310
20220608,1502,18175,18180,18170,18180,50426
20220608,1503,18175,18180,18175,18180,9776
20220608,1504,18180,18180,18160,18165,6016
20220608,1505,18165,18165,18150,18155,21157
20220608,1506,18155,18165,18155,18155,19522
20220608,1507,18160,18165,18155,18155,5348
20220608,1508,18155,18165,18155,18165,3711
20220608,1509,18165,18170,18160,18165,11271
20220608,1510,18170,18175,18165,18165,21806
20220608,1511,18170,18175,18165,18170,11230
20220608,1512,18165,18170,18165,18165,1601
20220608,1513,18170,18175,18170,18170,29344
20220608,1514,18170,18170,18155,18155,28497
20220608,1515,18155,18160,18150,18155,32004
20220608,1516,18160,18165,18160,18160,3532
20220608,1517,18155,18160,18150,18155,13457
20220608,1518,18155,18160,18150,18160,21941
20220608,1519,18160,18160,18150,18160,50772
20220608,1520,18165,18165,18155,18160,52217
20220608,1530,18165,18165,18165,18165,202415