날짜,시간,시가,고가,저가,종가,거래량
20220406,0901,19975,20005,19960,20000,307247
20220406,0902,19990,20005,19975,19995,99803
20220406,0903,19995,20015,19990,19990,171556
20220406,0904,19995,20005,19940,19950,219815
20220406,0905,19945,19945,19895,19905,235336
20220406,0906,19900,19925,19895,19920,70343
20220406,0907,19915,19965,19915,19960,129093
20220406,0908,19965,19965,19930,19950,123628
20220406,0909,19945,19965,19940,19955,53456
20220406,0910,19955,19955,19920,19920,139976
20220406,0911,19920,19935,19905,19915,119042
20220406,0912,19915,19920,19890,19920,253664
20220406,0913,19915,19935,19910,19935,113224
20220406,0914,19935,19970,19935,19970,149528
20220406,0915,19970,20000,19965,20000,163806
20220406,0916,20000,20015,19970,20015,117680
20220406,0917,20010,20020,19990,19990,129324
20220406,0918,19995,20005,19990,20000,40674
20220406,0919,20000,20015,19990,20005,42614
20220406,0920,20005,20035,20005,20035,130074
20220406,0921,20035,20055,20030,20035,96079
20220406,0922,20035,20040,20020,20025,43523
20220406,0923,20025,20025,20000,20015,59688
20220406,0924,20005,20010,19995,20005,24888
20220406,0925,20005,20025,19995,20020,32149
20220406,0926,20020,20030,20015,20020,32297
20220406,0927,20015,20015,19985,19995,80929
20220406,0928,19995,19995,19980,19990,44507
20220406,0929,19990,19990,19975,19985,47762
20220406,0930,19980,19990,19975,19985,26209
20220406,0931,19990,20015,19980,20015,52968
20220406,0932,20020,20020,19995,20000,17265
20220406,0933,20000,20020,19995,20020,46693
20220406,0934,20020,20025,19995,20005,12476
20220406,0935,20000,20005,19965,19970,95366
20220406,0936,19970,19975,19955,19970,39628
20220406,0937,19970,19985,19950,19965,87060
20220406,0938,19960,19970,19960,19965,18033
20220406,0939,19965,19970,19960,19970,32597
20220406,0940,19970,19980,19965,19980,62352
20220406,0941,19985,19995,19965,19970,23038
20220406,0942,19970,19970,19960,19965,10822
20220406,0943,19965,19975,19960,19960,25925
20220406,0944,19960,19960,19940,19945,100959
20220406,0945,19945,19960,19945,19945,57825
20220406,0946,19940,19945,19900,19905,272482
20220406,0947,19905,19905,19880,19895,181912
20220406,0948,19895,19900,19875,19880,89458
20220406,0949,19880,19900,19860,19890,188168
20220406,0950,19895,19900,19885,19890,56338
20220406,0951,19895,19895,19880,19895,20941
20220406,0952,19890,19890,19875,19880,47198
20220406,0953,19880,19885,19870,19885,29043
20220406,0954,19885,19895,19885,19895,31654
20220406,0955,19900,19910,19890,19905,80688
20220406,0956,19905,19910,19900,19905,27183
20220406,0957,19900,19905,19890,19905,39734
20220406,0958,19900,19920,19900,19920,35765
20220406,0959,19915,19915,19895,19905,45411
20220406,1000,19905,19915,19900,19910,43662
20220406,1001,19910,19925,19895,19920,41463
20220406,1002,19920,19925,19910,19920,17802
20220406,1003,19925,19925,19910,19915,11769
20220406,1004,19915,19925,19910,19925,39001
20220406,1005,19930,19930,19915,19920,35819
20220406,1006,19920,19940,19920,19935,26453
20220406,1007,19935,19945,19935,19940,23757
20220406,1008,19940,19950,19935,19945,41951
20220406,1009,19945,19970,19945,19970,68004
20220406,1010,19970,19975,19960,19965,62743
20220406,1011,19965,19970,19955,19955,44693
20220406,1012,19955,19965,19940,19950,41067
20220406,1013,19950,19965,19945,19960,11512
20220406,1014,19960,19960,19940,19945,12880
20220406,1015,19945,19950,19940,19945,11279
20220406,1016,19945,19965,19940,19960,30598
20220406,1017,19960,19965,19945,19965,31654
20220406,1018,19965,19975,19960,19970,57534
20220406,1019,19970,20000,19970,20000,211633
20220406,1020,19995,20000,19995,20000,60209
20220406,1021,20000,20000,19990,19990,52233
20220406,1022,19990,20000,19990,19995,18061
20220406,1023,19995,20015,19990,20010,46391
20220406,1024,20010,20015,20005,20010,27888
20220406,1025,20010,20020,20005,20010,9813
20220406,1026,20005,20030,20005,20005,58433
20220406,1027,20005,20005,19995,20000,24468
20220406,1028,20005,20010,20000,20000,2285
20220406,1029,20000,20005,19990,20000,6524
20220406,1030,19995,20000,19990,19995,15350
20220406,1031,19995,20005,19990,20000,41178
20220406,1032,19995,20005,19985,19990,14694
20220406,1033,19990,20000,19975,19995,74293
20220406,1034,20000,20000,19995,20000,18253
20220406,1035,20000,20000,19985,19985,22686
20220406,1036,19990,19990,19975,19975,8418
20220406,1037,19970,19975,19955,19970,70797
20220406,1038,19965,19970,19960,19965,8622
20220406,1039,19970,19970,19950,19955,34590
20220406,1040,19955,19960,19955,19960,12620
20220406,1041,19955,19960,19950,19955,26156
20220406,1042,19955,19965,19955,19960,9945
20220406,1043,19965,19965,19955,19955,11874
20220406,1044,19955,19960,19950,19960,3579
20220406,1045,19955,19965,19950,19960,11464
20220406,1046,19965,19965,19930,19940,42743
20220406,1047,19940,19940,19915,19925,58346
20220406,1048,19925,19935,19920,19925,28110
20220406,1049,19925,19925,19900,19905,92680
20220406,1050,19905,19915,19905,19915,20834
20220406,1051,19915,19930,19910,19930,15349
20220406,1052,19930,19935,19915,19915,30377
20220406,1053,19920,19920,19915,19920,15396
20220406,1054,19915,19915,19905,19905,52743
20220406,1055,19905,19905,19885,19885,120495
20220406,1056,19885,19885,19870,19870,133238
20220406,1057,19870,19870,19855,19865,242637
20220406,1058,19865,19870,19855,19860,64356
20220406,1059,19860,19860,19850,19855,47175
20220406,1100,19855,19855,19825,19835,326324
20220406,1101,19830,19860,19820,19855,58789
20220406,1102,19860,19865,19850,19855,54851
20220406,1103,19855,19860,19850,19860,45750
20220406,1104,19860,19860,19835,19845,114413
20220406,1105,19840,19855,19830,19835,105118
20220406,1106,19835,19860,19830,19855,26723
20220406,1107,19850,19865,19850,19865,32483
20220406,1108,19860,19870,19855,19870,43325
20220406,1109,19870,19875,19860,19860,26630
20220406,1110,19860,19870,19860,19865,36699
20220406,1111,19865,19875,19860,19865,34000
20220406,1112,19870,19870,19855,19855,48187
20220406,1113,19855,19860,19850,19855,16562
20220406,1114,19850,19860,19850,19860,20264
20220406,1115,19860,19860,19850,19850,22120
20220406,1116,19845,19850,19840,19840,63154
20220406,1117,19845,19845,19830,19835,23970
20220406,1118,19835,19860,19835,19855,26350
20220406,1119,19855,19860,19840,19840,39137
20220406,1120,19840,19855,19840,19850,29426
20220406,1121,19850,19860,19850,19860,22718
20220406,1122,19860,19870,19860,19865,83131
20220406,1123,19865,19870,19855,19865,13612
20220406,1124,19860,19870,19855,19860,18885
20220406,1125,19860,19860,19850,19855,11772
20220406,1126,19860,19875,19855,19860,19771
20220406,1127,19860,19865,19860,19865,4874
20220406,1128,19865,19870,19860,19865,13462
20220406,1129,19865,19865,19850,19850,17606
20220406,1130,19855,19860,19850,19860,26392
20220406,1131,19860,19870,19860,19860,13172
20220406,1132,19865,19865,19855,19860,6652
20220406,1133,19860,19865,19855,19865,6927
20220406,1134,19860,19870,19855,19870,22858
20220406,1135,19875,19875,19860,19870,26645
20220406,1136,19870,19875,19865,19870,20423
20220406,1137,19865,19885,19865,19885,30344
20220406,1138,19885,19895,19880,19890,31483
20220406,1139,19890,19895,19890,19890,31088
20220406,1140,19895,19895,19890,19890,7665
20220406,1141,19890,19890,19880,19880,22616
20220406,1142,19875,19890,19875,19885,45682
20220406,1143,19890,19890,19880,19880,2776
20220406,1144,19875,19875,19870,19875,18771
20220406,1145,19880,19880,19865,19870,12538
20220406,1146,19870,19875,19865,19865,3196
20220406,1147,19865,19875,19865,19875,14564
20220406,1148,19875,19875,19865,19865,20693
20220406,1149,19865,19865,19850,19850,27551
20220406,1150,19850,19855,19840,19850,9098
20220406,1151,19850,19855,19845,19855,19449
20220406,1152,19855,19860,19850,19855,30090
20220406,1153,19855,19855,19840,19850,10628
20220406,1154,19850,19855,19850,19850,3818
20220406,1155,19850,19855,19845,19850,5065
20220406,1156,19850,19860,19850,19855,47377
20220406,1157,19855,19855,19850,19850,25242
20220406,1158,19850,19850,19840,19845,13990
20220406,1159,19845,19850,19845,19850,3212
20220406,1200,19850,19855,19845,19855,29046
20220406,1201,19850,19850,19840,19845,22469
20220406,1202,19845,19850,19840,19845,25260
20220406,1203,19845,19855,19840,19855,23889
20220406,1204,19855,19870,19855,19870,70348
20220406,1205,19865,19865,19840,19845,35042
20220406,1206,19845,19845,19840,19845,1547
20220406,1207,19845,19845,19835,19845,44171
20220406,1208,19840,19850,19840,19845,1324
20220406,1209,19850,19855,19845,19850,10396
20220406,1210,19855,19870,19855,19860,34127
20220406,1211,19870,19875,19865,19875,18008
20220406,1212,19875,19875,19865,19870,3594
20220406,1213,19865,19875,19860,19870,8459
20220406,1214,19870,19875,19865,19870,1453
20220406,1215,19865,19880,19865,19875,27150
20220406,1216,19875,19875,19860,19860,5462
20220406,1217,19860,19865,19850,19860,9383
20220406,1218,19860,19860,19855,19860,16486
20220406,1219,19860,19860,19845,19850,13696
20220406,1220,19850,19855,19845,19855,4900
20220406,1221,19850,19855,19845,19850,2664
20220406,1222,19850,19855,19845,19855,6384
20220406,1223,19855,19860,19850,19850,1860
20220406,1224,19850,19855,19845,19850,1198
20220406,1225,19855,19855,19840,19850,11370
20220406,1226,19845,19845,19835,19845,47782
20220406,1227,19845,19855,19845,19855,3888
20220406,1228,19855,19860,19855,19860,6928
20220406,1229,19860,19865,19850,19850,16662
20220406,1230,19850,19850,19845,19845,8694
20220406,1231,19845,19845,19840,19840,8834
20220406,1232,19840,19850,19835,19850,21015
20220406,1233,19845,19850,19840,19850,1192
20220406,1234,19845,19845,19835,19835,16360
20220406,1235,19835,19835,19830,19835,7645
20220406,1236,19835,19845,19835,19845,8442
20220406,1237,19845,19845,19835,19835,9350
20220406,1238,19835,19835,19815,19820,165062
20220406,1239,19820,19830,19815,19820,76004
20220406,1240,19825,19840,19820,19835,46433
20220406,1241,19830,19840,19830,19835,95081
20220406,1242,19830,19835,19820,19825,33924
20220406,1243,19825,19825,19820,19820,10533
20220406,1244,19825,19825,19820,19825,2433
20220406,1245,19820,19825,19810,19815,17122
20220406,1246,19815,19820,19810,19820,11970
20220406,1247,19820,19830,19820,19825,18415
20220406,1248,19825,19835,19820,19830,18138
20220406,1249,19830,19835,19830,19835,17386
20220406,1250,19830,19835,19830,19835,8086
20220406,1251,19835,19840,19835,19835,9670
20220406,1252,19835,19845,19830,19840,16197
20220406,1253,19835,19850,19835,19850,12542
20220406,1254,19850,19850,19840,19845,6679
20220406,1255,19845,19850,19835,19840,2439
20220406,1256,19835,19840,19830,19835,15363
20220406,1257,19835,19835,19830,19835,22345
20220406,1258,19835,19835,19830,19830,29731
20220406,1259,19830,19835,19830,19830,8962
20220406,1300,19830,19835,19825,19835,11511
20220406,1301,19835,19835,19830,19835,8175
20220406,1302,19835,19835,19830,19835,819
20220406,1303,19835,19840,19835,19840,8449
20220406,1304,19835,19840,19835,19840,50976
20220406,1305,19840,19855,19835,19850,58310
20220406,1306,19855,19865,19850,19860,59865
20220406,1307,19865,19865,19850,19860,25879
20220406,1308,19860,19870,19860,19865,11925
20220406,1309,19865,19865,19860,19860,8540
20220406,1310,19860,19865,19855,19860,12388
20220406,1311,19865,19870,19865,19870,6263
20220406,1312,19870,19875,19865,19870,35791
20220406,1313,19870,19870,19865,19870,8197
20220406,1314,19870,19870,19865,19865,8475
20220406,1315,19865,19865,19855,19860,5316
20220406,1316,19860,19885,19855,19880,68790
20220406,1317,19880,19895,19880,19885,55387
20220406,1318,19885,19890,19885,19890,20902
20220406,1319,19890,19895,19885,19890,24131
20220406,1320,19885,19890,19880,19890,39569
20220406,1321,19890,19895,19890,19890,22945
20220406,1322,19890,19890,19880,19885,6494
20220406,1323,19885,19885,19875,19875,10886
20220406,1324,19880,19885,19865,19865,16305
20220406,1325,19870,19875,19865,19870,2168
20220406,1326,19870,19880,19870,19870,22201
20220406,1327,19875,19875,19870,19875,4258
20220406,1328,19870,19880,19870,19870,38098
20220406,1329,19870,19870,19870,19870,8137
20220406,1330,19865,19870,19860,19865,10721
20220406,1331,19865,19875,19865,19875,4106
20220406,1332,19875,19875,19870,19875,13854
20220406,1333,19870,19870,19860,19865,13873
20220406,1334,19865,19870,19865,19870,8663
20220406,1335,19870,19875,19865,19875,2340
20220406,1336,19875,19875,19870,19870,4393
20220406,1337,19870,19870,19865,19870,1317
20220406,1338,19870,19875,19870,19870,13263
20220406,1339,19870,19870,19860,19865,5147
20220406,1340,19870,19885,19870,19880,16101
20220406,1341,19880,19890,19880,19890,9356
20220406,1342,19895,19895,19880,19885,10080
20220406,1343,19885,19885,19875,19875,12137
20220406,1344,19870,19875,19865,19870,9934
20220406,1345,19875,19885,19875,19880,12146
20220406,1346,19885,19890,19875,19890,16131
20220406,1347,19890,19895,19885,19895,12214
20220406,1348,19895,19900,19890,19895,50516
20220406,1349,19895,19905,19895,19895,14948
20220406,1350,19895,19900,19890,19890,14923
20220406,1351,19895,19905,19895,19905,11971
20220406,1352,19900,19905,19895,19895,18034
20220406,1353,19895,19900,19890,19900,26590
20220406,1354,19900,19900,19885,19885,14248
20220406,1355,19885,19890,19880,19880,20661
20220406,1356,19885,19890,19875,19885,5327
20220406,1357,19895,19895,19890,19895,5027
20220406,1358,19900,19900,19890,19890,12689
20220406,1359,19885,19890,19880,19885,5523
20220406,1400,19885,19885,19885,19885,267
20220406,1401,19890,19890,19880,19885,7127
20220406,1402,19890,19895,19885,19885,11747
20220406,1403,19885,19890,19885,19885,5499
20220406,1404,19885,19885,19875,19880,20833
20220406,1405,19875,19885,19875,19885,4071
20220406,1406,19880,19880,19870,19870,23265
20220406,1407,19870,19875,19870,19875,8423
20220406,1408,19870,19875,19870,19875,5124
20220406,1409,19875,19885,19875,19880,5988
20220406,1410,19880,19890,19880,19890,34171
20220406,1411,19895,19895,19885,19885,10396
20220406,1412,19885,19890,19880,19880,2048
20220406,1413,19875,19885,19870,19870,11338
20220406,1414,19870,19875,19870,19870,9901
20220406,1415,19870,19875,19865,19870,2816
20220406,1416,19870,19880,19865,19880,4239
20220406,1417,19885,19890,19885,19890,17849
20220406,1418,19890,19895,19885,19890,24447
20220406,1419,19890,19890,19880,19890,11852
20220406,1420,19890,19895,19890,19895,14547
20220406,1421,19890,19895,19885,19890,10485
20220406,1422,19890,19895,19885,19895,21947
20220406,1423,19895,19895,19890,19895,2211
20220406,1424,19900,19905,19900,19900,71134
20220406,1425,19900,19915,19900,19915,61601
20220406,1426,19915,19915,19900,19905,27189
20220406,1427,19905,19905,19900,19900,4793
20220406,1428,19905,19915,19900,19900,45800
20220406,1429,19900,19900,19885,19885,15924
20220406,1430,19890,19895,19885,19890,6545
20220406,1431,19890,19895,19885,19895,4351
20220406,1432,19895,19900,19895,19895,5307
20220406,1433,19890,19900,19885,19890,15292
20220406,1434,19895,19895,19890,19895,7291
20220406,1435,19895,19895,19890,19890,1869
20220406,1436,19890,19895,19890,19890,8042
20220406,1437,19890,19910,19890,19910,24493
20220406,1438,19910,19910,19900,19905,22849
20220406,1439,19910,19915,19910,19910,51419
20220406,1440,19915,19920,19905,19910,66912
20220406,1441,19910,19920,19905,19920,28800
20220406,1442,19910,19915,19905,19905,31704
20220406,1443,19905,19910,19900,19900,45068
20220406,1444,19895,19900,19890,19900,9161
20220406,1445,19900,19900,19895,19895,13621
20220406,1446,19895,19895,19890,19895,2718
20220406,1447,19895,19895,19885,19890,103790
20220406,1448,19890,19895,19890,19895,18030
20220406,1449,19895,19895,19885,19890,1641
20220406,1450,19890,19890,19875,19880,34345
20220406,1451,19880,19885,19870,19885,19938
20220406,1452,19885,19890,19885,19890,10265
20220406,1453,19890,19890,19875,19880,6524
20220406,1454,19880,19880,19865,19870,29990
20220406,1455,19870,19880,19865,19880,21339
20220406,1456,19875,19875,19870,19875,17394
20220406,1457,19875,19875,19865,19870,13062
20220406,1458,19870,19870,19865,19870,994
20220406,1459,19870,19870,19860,19865,25844
20220406,1500,19865,19870,19860,19860,46928
20220406,1501,19860,19865,19845,19850,81196
20220406,1502,19855,19860,19845,19850,18233
20220406,1503,19850,19850,19840,19845,19585
20220406,1504,19845,19850,19835,19840,31557
20220406,1505,19840,19850,19840,19845,30249
20220406,1506,19845,19845,19835,19840,17667
20220406,1507,19840,19840,19825,19830,61439
20220406,1508,19830,19835,19820,19830,107199
20220406,1509,19830,19835,19825,19830,7712
20220406,1510,19830,19835,19825,19830,26924
20220406,1511,19835,19835,19825,19830,15404
20220406,1512,19825,19830,19820,19830,28188
20220406,1513,19825,19835,19825,19830,24441
20220406,1514,19835,19845,19830,19845,82689
20220406,1515,19835,19850,19835,19845,60045
20220406,1516,19845,19850,19840,19840,36625
20220406,1517,19835,19850,19835,19840,19641
20220406,1518,19845,19850,19840,19845,3441
20220406,1519,19845,19850,19840,19845,9439
20220406,1520,19845,19850,19835,19845,54197
20220406,1530,19840,19840,19840,19840,195487