날짜,시간,시가,고가,저가,종가,거래량
20220512,0901,17500,17560,17490,17555,425830
20220512,0902,17555,17560,17500,17515,311611
20220512,0903,17515,17540,17495,17525,243619
20220512,0904,17525,17540,17490,17530,404805
20220512,0905,17520,17540,17510,17535,207381
20220512,0906,17540,17565,17530,17565,194903
20220512,0907,17570,17590,17555,17585,248169
20220512,0908,17590,17600,17570,17585,205629
20220512,0909,17585,17595,17565,17565,223513
20220512,0910,17565,17565,17520,17525,167497
20220512,0911,17525,17530,17495,17505,245259
20220512,0912,17505,17515,17495,17510,143076
20220512,0913,17510,17510,17445,17450,543727
20220512,0914,17450,17470,17445,17455,285775
20220512,0915,17460,17500,17445,17500,132887
20220512,0916,17500,17500,17460,17475,187939
20220512,0917,17475,17475,17435,17440,183158
20220512,0918,17440,17460,17430,17455,168506
20220512,0919,17455,17465,17435,17465,147047
20220512,0920,17465,17495,17460,17475,212263
20220512,0921,17480,17480,17450,17455,146739
20220512,0922,17455,17480,17450,17480,95394
20220512,0923,17475,17500,17465,17500,153728
20220512,0924,17495,17505,17490,17500,91217
20220512,0925,17500,17505,17480,17485,58851
20220512,0926,17485,17505,17485,17490,32461
20220512,0927,17490,17495,17480,17490,18066
20220512,0928,17490,17540,17490,17535,140133
20220512,0929,17535,17545,17515,17545,65491
20220512,0930,17545,17545,17530,17540,76862
20220512,0931,17540,17545,17525,17535,61453
20220512,0932,17540,17555,17530,17550,103309
20220512,0933,17545,17565,17535,17545,78016
20220512,0934,17550,17560,17545,17550,52612
20220512,0935,17550,17570,17550,17555,85590
20220512,0936,17565,17575,17560,17570,88396
20220512,0937,17570,17605,17570,17600,251146
20220512,0938,17600,17630,17590,17620,102681
20220512,0939,17620,17625,17600,17610,48012
20220512,0940,17610,17640,17610,17635,104832
20220512,0941,17630,17650,17630,17645,79244
20220512,0942,17645,17645,17635,17640,156059
20220512,0943,17645,17655,17635,17650,86405
20220512,0944,17650,17665,17645,17660,97231
20220512,0945,17665,17695,17665,17695,201644
20220512,0946,17695,17705,17680,17690,270069
20220512,0947,17695,17700,17685,17690,104279
20220512,0948,17690,17695,17665,17675,70955
20220512,0949,17675,17680,17655,17675,81921
20220512,0950,17675,17705,17670,17705,102640
20220512,0951,17700,17735,17700,17735,94543
20220512,0952,17730,17740,17710,17715,90335
20220512,0953,17715,17730,17715,17725,74638
20220512,0954,17725,17730,17700,17705,109885
20220512,0955,17705,17710,17690,17700,48443
20220512,0956,17695,17695,17680,17690,74174
20220512,0957,17690,17710,17690,17710,54835
20220512,0958,17710,17720,17695,17710,48976
20220512,0959,17710,17730,17705,17725,78774
20220512,1000,17725,17725,17710,17720,41451
20220512,1001,17715,17720,17690,17700,60048
20220512,1002,17695,17705,17690,17695,57839
20220512,1003,17695,17715,17690,17705,22094
20220512,1004,17705,17705,17690,17705,62473
20220512,1005,17705,17720,17705,17715,55161
20220512,1006,17715,17720,17705,17715,26840
20220512,1007,17715,17715,17690,17695,37523
20220512,1008,17690,17695,17665,17680,62048
20220512,1009,17675,17700,17670,17700,28244
20220512,1010,17700,17700,17690,17690,12822
20220512,1011,17695,17710,17685,17710,53031
20220512,1012,17710,17715,17705,17710,25704
20220512,1013,17715,17740,17710,17735,90056
20220512,1014,17740,17740,17715,17715,38850
20220512,1015,17720,17720,17710,17710,39319
20220512,1016,17710,17730,17700,17730,37167
20220512,1017,17725,17745,17715,17745,34541
20220512,1018,17745,17765,17735,17735,74173
20220512,1019,17735,17740,17720,17735,13603
20220512,1020,17730,17735,17720,17730,27577
20220512,1021,17730,17740,17715,17720,40404
20220512,1022,17720,17735,17715,17735,16721
20220512,1023,17730,17750,17730,17745,23805
20220512,1024,17745,17745,17720,17725,22425
20220512,1025,17730,17735,17715,17730,10989
20220512,1026,17725,17730,17715,17730,38492
20220512,1027,17730,17735,17720,17725,38934
20220512,1028,17725,17735,17725,17725,17360
20220512,1029,17725,17730,17720,17725,7100
20220512,1030,17730,17735,17725,17730,6522
20220512,1031,17735,17755,17725,17755,40948
20220512,1032,17750,17760,17745,17750,24759
20220512,1033,17750,17780,17750,17770,52335
20220512,1034,17765,17770,17760,17770,15318
20220512,1035,17765,17775,17755,17770,33370
20220512,1036,17775,17775,17765,17775,9864
20220512,1037,17770,17775,17755,17755,38099
20220512,1038,17755,17760,17750,17760,30345
20220512,1039,17760,17770,17755,17770,16384
20220512,1040,17770,17775,17765,17775,30367
20220512,1041,17770,17780,17760,17775,87237
20220512,1042,17780,17780,17770,17780,10578
20220512,1043,17780,17785,17770,17780,16109
20220512,1044,17780,17790,17775,17785,121220
20220512,1045,17785,17790,17775,17790,25533
20220512,1046,17790,17795,17785,17795,5365
20220512,1047,17790,17810,17790,17805,136556
20220512,1048,17805,17810,17795,17800,41033
20220512,1049,17795,17820,17795,17820,40101
20220512,1050,17815,17820,17805,17815,25604
20220512,1051,17815,17820,17800,17805,30337
20220512,1052,17805,17805,17795,17800,39603
20220512,1053,17800,17805,17795,17805,21792
20220512,1054,17805,17805,17785,17795,47371
20220512,1055,17795,17800,17780,17780,17187
20220512,1056,17785,17785,17770,17770,30229
20220512,1057,17775,17795,17770,17790,21102
20220512,1058,17790,17790,17780,17785,38020
20220512,1059,17785,17790,17780,17785,8374
20220512,1100,17785,17790,17780,17785,6135
20220512,1101,17780,17780,17765,17775,44951
20220512,1102,17775,17775,17750,17755,39146
20220512,1103,17765,17765,17750,17765,14346
20220512,1104,17760,17765,17755,17765,51353
20220512,1105,17765,17770,17760,17760,9440
20220512,1106,17765,17780,17755,17775,16025
20220512,1107,17775,17780,17770,17770,28809
20220512,1108,17775,17790,17775,17790,16873
20220512,1109,17790,17800,17780,17795,28530
20220512,1110,17795,17795,17775,17780,22196
20220512,1111,17780,17780,17760,17760,16149
20220512,1112,17765,17770,17760,17765,35299
20220512,1113,17770,17770,17755,17760,47175
20220512,1114,17765,17765,17735,17740,99611
20220512,1115,17740,17745,17735,17740,23997
20220512,1116,17735,17745,17730,17745,35368
20220512,1117,17740,17745,17740,17745,29179
20220512,1118,17745,17755,17745,17755,23170
20220512,1119,17750,17765,17745,17765,19878
20220512,1120,17760,17770,17760,17770,15690
20220512,1121,17770,17770,17760,17770,9730
20220512,1122,17770,17785,17770,17785,25846
20220512,1123,17780,17785,17775,17775,49465
20220512,1124,17780,17790,17780,17785,23831
20220512,1125,17790,17805,17790,17805,40023
20220512,1126,17805,17810,17800,17805,13197
20220512,1127,17800,17810,17800,17805,25935
20220512,1128,17805,17805,17795,17800,24263
20220512,1129,17795,17800,17785,17790,29066
20220512,1130,17790,17790,17770,17775,16212
20220512,1131,17780,17790,17780,17785,6073
20220512,1132,17780,17780,17770,17770,15701
20220512,1133,17770,17785,17770,17780,4191
20220512,1134,17780,17780,17760,17760,30859
20220512,1135,17760,17765,17755,17755,13955
20220512,1136,17755,17765,17755,17765,17179
20220512,1137,17765,17775,17760,17770,11828
20220512,1138,17770,17770,17765,17770,4092
20220512,1139,17765,17765,17750,17760,19916
20220512,1140,17755,17755,17750,17755,19843
20220512,1141,17750,17765,17750,17765,8560
20220512,1142,17765,17765,17755,17760,6226
20220512,1143,17760,17760,17750,17750,16448
20220512,1144,17755,17755,17740,17750,21736
20220512,1145,17750,17750,17740,17745,25308
20220512,1146,17745,17755,17745,17750,21344
20220512,1147,17755,17755,17745,17750,2009
20220512,1148,17750,17750,17745,17745,27068
20220512,1149,17740,17740,17720,17725,79652
20220512,1150,17725,17725,17695,17695,129437
20220512,1151,17690,17715,17690,17705,98046
20220512,1152,17710,17710,17690,17690,19575
20220512,1153,17690,17705,17690,17705,26734
20220512,1154,17710,17715,17705,17710,38303
20220512,1155,17710,17730,17710,17715,19189
20220512,1156,17715,17730,17710,17725,8327
20220512,1157,17725,17750,17725,17745,54692
20220512,1158,17750,17750,17740,17750,21701
20220512,1159,17750,17750,17740,17740,11505
20220512,1200,17740,17740,17735,17740,6596
20220512,1201,17740,17755,17735,17750,44993
20220512,1202,17745,17745,17725,17725,14676
20220512,1203,17725,17730,17725,17725,40047
20220512,1204,17725,17730,17725,17725,8521
20220512,1205,17730,17735,17725,17730,24354
20220512,1206,17725,17730,17720,17720,20658
20220512,1207,17720,17725,17715,17725,2885
20220512,1208,17730,17740,17725,17735,24692
20220512,1209,17735,17740,17730,17740,14480
20220512,1210,17740,17740,17730,17735,1447
20220512,1211,17735,17735,17720,17725,15438
20220512,1212,17725,17725,17720,17725,3750
20220512,1213,17720,17725,17720,17720,6317
20220512,1214,17720,17720,17715,17720,17330
20220512,1215,17720,17720,17715,17720,3753
20220512,1216,17715,17720,17710,17715,13164
20220512,1217,17715,17720,17670,17680,142169
20220512,1218,17675,17690,17670,17690,25687
20220512,1219,17695,17720,17695,17715,25453
20220512,1220,17710,17710,17690,17690,37501
20220512,1221,17690,17700,17685,17695,36426
20220512,1222,17690,17700,17685,17700,22022
20220512,1223,17705,17720,17695,17720,52890
20220512,1224,17720,17725,17710,17715,21177
20220512,1225,17715,17720,17710,17715,46978
20220512,1226,17715,17715,17705,17710,2327
20220512,1227,17710,17720,17705,17715,29314
20220512,1228,17710,17720,17710,17715,1961
20220512,1229,17710,17710,17700,17705,9020
20220512,1230,17710,17710,17705,17710,546
20220512,1231,17710,17720,17710,17715,6592
20220512,1232,17710,17725,17710,17725,11708
20220512,1233,17720,17720,17710,17710,5193
20220512,1234,17710,17710,17705,17710,13483
20220512,1235,17710,17715,17705,17715,6709
20220512,1236,17710,17720,17695,17695,18527
20220512,1237,17695,17720,17695,17710,24932
20220512,1238,17715,17730,17715,17730,23272
20220512,1239,17730,17730,17720,17720,34477
20220512,1240,17725,17725,17715,17720,10337
20220512,1241,17720,17720,17705,17705,31596
20220512,1242,17700,17705,17695,17705,8277
20220512,1243,17700,17705,17680,17680,40570
20220512,1244,17680,17690,17670,17670,57326
20220512,1245,17670,17670,17655,17660,37185
20220512,1246,17655,17655,17630,17645,66969
20220512,1247,17640,17650,17635,17640,21602
20220512,1248,17635,17655,17635,17645,37487
20220512,1249,17645,17650,17640,17650,31040
20220512,1250,17650,17660,17645,17655,21526
20220512,1251,17655,17655,17625,17640,80127
20220512,1252,17640,17640,17630,17635,21490
20220512,1253,17630,17640,17630,17640,5011
20220512,1254,17635,17635,17630,17635,7821
20220512,1255,17635,17635,17630,17635,11502
20220512,1256,17635,17660,17635,17660,28341
20220512,1257,17660,17665,17650,17655,9378
20220512,1258,17660,17665,17655,17655,6249
20220512,1259,17665,17665,17650,17660,5661
20220512,1300,17660,17665,17655,17660,12833
20220512,1301,17665,17670,17665,17665,7372
20220512,1302,17665,17670,17650,17650,37648
20220512,1303,17650,17660,17650,17650,11704
20220512,1304,17655,17665,17650,17655,7538
20220512,1305,17660,17660,17645,17645,12757
20220512,1306,17645,17645,17620,17625,50007
20220512,1307,17620,17620,17600,17615,180639
20220512,1308,17610,17615,17595,17595,70873
20220512,1309,17595,17610,17590,17605,60469
20220512,1310,17605,17605,17575,17595,93231
20220512,1311,17590,17610,17585,17600,25566
20220512,1312,17600,17605,17595,17600,25734
20220512,1313,17600,17600,17585,17590,34015
20220512,1314,17590,17590,17575,17585,52628
20220512,1315,17590,17590,17575,17585,44358
20220512,1316,17580,17600,17580,17590,22545
20220512,1317,17590,17595,17575,17580,54249
20220512,1318,17575,17590,17570,17585,61652
20220512,1319,17585,17585,17560,17565,69091
20220512,1320,17560,17575,17555,17575,58243
20220512,1321,17575,17575,17555,17555,30923
20220512,1322,17560,17570,17555,17560,49723
20220512,1323,17560,17570,17555,17565,76305
20220512,1324,17565,17580,17565,17575,48056
20220512,1325,17575,17575,17545,17550,62245
20220512,1326,17550,17560,17550,17550,18359
20220512,1327,17550,17555,17545,17550,9140
20220512,1328,17550,17555,17550,17555,16858
20220512,1329,17555,17560,17550,17560,21560
20220512,1330,17560,17570,17550,17555,11548
20220512,1331,17555,17570,17555,17570,6707
20220512,1332,17565,17595,17565,17595,82578
20220512,1333,17595,17595,17580,17585,38410
20220512,1334,17580,17590,17570,17580,17901
20220512,1335,17575,17580,17575,17580,9544
20220512,1336,17575,17580,17565,17565,57728
20220512,1337,17570,17575,17555,17555,71989
20220512,1338,17560,17565,17550,17565,27279
20220512,1339,17565,17575,17565,17570,27869
20220512,1340,17570,17590,17570,17580,55308
20220512,1341,17575,17580,17570,17575,12821
20220512,1342,17570,17575,17565,17565,27737
20220512,1343,17565,17575,17565,17565,11426
20220512,1344,17565,17570,17555,17555,31925
20220512,1345,17565,17570,17555,17560,8534
20220512,1346,17555,17570,17545,17565,79879
20220512,1347,17560,17565,17550,17555,38382
20220512,1348,17555,17555,17535,17545,65975
20220512,1349,17545,17550,17535,17535,72523
20220512,1350,17540,17555,17540,17540,63827
20220512,1351,17540,17545,17530,17545,21682
20220512,1352,17550,17555,17540,17555,43828
20220512,1353,17550,17550,17535,17540,31862
20220512,1354,17535,17545,17520,17525,52777
20220512,1355,17525,17545,17525,17540,24346
20220512,1356,17540,17545,17530,17535,16755
20220512,1357,17535,17535,17520,17525,33112
20220512,1358,17520,17530,17520,17530,77445
20220512,1359,17530,17530,17515,17520,130494
20220512,1400,17525,17525,17495,17505,210350
20220512,1401,17500,17525,17495,17515,76170
20220512,1402,17510,17515,17490,17505,58465
20220512,1403,17510,17530,17505,17530,72440
20220512,1404,17530,17545,17530,17530,116955
20220512,1405,17530,17535,17525,17535,47612
20220512,1406,17530,17535,17515,17515,19538
20220512,1407,17520,17530,17515,17520,15355
20220512,1408,17520,17540,17515,17520,21055
20220512,1409,17520,17525,17510,17525,31745
20220512,1410,17520,17525,17515,17520,7105
20220512,1411,17515,17520,17510,17510,13594
20220512,1412,17510,17510,17505,17510,6267
20220512,1413,17510,17510,17505,17505,11835
20220512,1414,17505,17510,17500,17505,15896
20220512,1415,17505,17505,17480,17490,162131
20220512,1416,17485,17490,17470,17470,113268
20220512,1417,17475,17475,17460,17465,111082
20220512,1418,17465,17465,17440,17445,179789
20220512,1419,17445,17455,17440,17445,52700
20220512,1420,17440,17460,17440,17460,66766
20220512,1421,17460,17475,17455,17465,110451
20220512,1422,17465,17465,17440,17440,94721
20220512,1423,17440,17445,17425,17440,159779
20220512,1424,17440,17440,17425,17430,18910
20220512,1425,17425,17425,17405,17415,148681
20220512,1426,17420,17425,17415,17420,27804
20220512,1427,17420,17420,17410,17410,76322
20220512,1428,17410,17410,17395,17410,239353
20220512,1429,17405,17410,17385,17390,132713
20220512,1430,17385,17400,17380,17395,133994
20220512,1431,17400,17400,17380,17385,114236
20220512,1432,17390,17405,17385,17405,33251
20220512,1433,17405,17430,17405,17415,254053
20220512,1434,17410,17425,17405,17425,24270
20220512,1435,17420,17435,17420,17425,80496
20220512,1436,17430,17440,17430,17430,29593
20220512,1437,17430,17430,17415,17425,28475
20220512,1438,17430,17430,17410,17415,24950
20220512,1439,17410,17415,17395,17405,79300
20220512,1440,17400,17410,17395,17400,30583
20220512,1441,17405,17410,17400,17405,18225
20220512,1442,17405,17410,17380,17390,161151
20220512,1443,17390,17400,17375,17380,90655
20220512,1444,17380,17390,17380,17380,28715
20220512,1445,17380,17380,17350,17355,372696
20220512,1446,17355,17385,17350,17380,62144
20220512,1447,17375,17380,17360,17365,55037
20220512,1448,17365,17370,17355,17360,59926
20220512,1449,17365,17370,17340,17350,247099
20220512,1450,17345,17350,17315,17315,227653
20220512,1451,17315,17340,17315,17325,71627
20220512,1452,17325,17350,17320,17330,270973
20220512,1453,17330,17345,17330,17335,29879
20220512,1454,17335,17335,17320,17325,87400
20220512,1455,17320,17330,17315,17315,47780
20220512,1456,17310,17330,17300,17325,139939
20220512,1457,17320,17330,17315,17320,39870
20220512,1458,17315,17330,17315,17320,29550
20220512,1459,17320,17325,17310,17315,28033
20220512,1500,17315,17325,17310,17315,27174
20220512,1501,17315,17320,17300,17305,84779
20220512,1502,17305,17325,17290,17325,291063
20220512,1503,17330,17365,17325,17350,92725
20220512,1504,17345,17370,17340,17365,167834
20220512,1505,17360,17370,17350,17355,62660
20220512,1506,17355,17360,17335,17355,31447
20220512,1507,17355,17370,17350,17370,50342
20220512,1508,17370,17375,17360,17365,51438
20220512,1509,17365,17375,17355,17375,115943
20220512,1510,17375,17380,17360,17365,54035
20220512,1511,17365,17370,17365,17370,75578
20220512,1512,17370,17370,17355,17365,78786
20220512,1513,17375,17380,17370,17375,40166
20220512,1514,17380,17385,17360,17365,140236
20220512,1515,17365,17365,17350,17360,87769
20220512,1516,17360,17370,17350,17355,25494
20220512,1517,17355,17360,17345,17350,124687
20220512,1518,17355,17360,17335,17340,100864
20220512,1519,17340,17350,17335,17345,57486
20220512,1520,17350,17365,17345,17355,135215
20220512,1530,17320,17320,17320,17320,331368