날짜,시간,시가,고가,저가,종가,거래량
20220503,0901,19000,19035,18930,19015,376101
20220503,0902,19010,19055,18985,18990,256415
20220503,0903,18995,19010,18950,18955,104938
20220503,0904,18960,19010,18950,19010,95592
20220503,0905,19005,19010,18975,18985,54761
20220503,0906,18985,19025,18985,19000,71643
20220503,0907,19000,19040,18990,19020,70352
20220503,0908,19020,19035,19005,19010,93954
20220503,0909,19015,19055,19015,19055,163463
20220503,0910,19050,19065,19030,19040,74209
20220503,0911,19040,19050,19020,19040,57921
20220503,0912,19045,19065,19040,19045,95837
20220503,0913,19045,19045,19010,19015,66969
20220503,0914,19010,19015,18985,18995,168767
20220503,0915,18995,19010,18980,19005,43067
20220503,0916,19000,19020,18995,19010,75507
20220503,0917,19005,19025,18995,19025,64454
20220503,0918,19025,19025,18965,18975,191288
20220503,0919,18975,18975,18935,18960,293642
20220503,0920,18955,18960,18935,18940,125060
20220503,0921,18935,18935,18905,18910,213222
20220503,0922,18910,18930,18895,18925,119610
20220503,0923,18925,18955,18920,18950,116581
20220503,0924,18950,18970,18940,18960,56682
20220503,0925,18960,18970,18950,18950,88470
20220503,0926,18945,18965,18930,18965,83067
20220503,0927,18965,18975,18950,18970,48460
20220503,0928,18970,18980,18960,18960,14778
20220503,0929,18960,18975,18950,18970,16456
20220503,0930,18965,19010,18960,19000,120983
20220503,0931,19000,19025,18980,18985,91147
20220503,0932,18985,19010,18980,19005,17685
20220503,0933,19005,19035,19000,19035,163041
20220503,0934,19035,19075,19035,19065,384954
20220503,0935,19060,19090,19060,19090,72178
20220503,0936,19090,19095,19075,19080,176551
20220503,0937,19085,19100,19070,19070,146169
20220503,0938,19070,19075,19055,19075,41414
20220503,0939,19070,19095,19060,19090,42856
20220503,0940,19090,19120,19085,19110,103592
20220503,0941,19115,19130,19100,19115,119551
20220503,0942,19110,19120,19110,19115,43129
20220503,0943,19120,19135,19120,19130,89561
20220503,0944,19125,19160,19125,19155,164893
20220503,0945,19155,19160,19145,19160,77899
20220503,0946,19165,19185,19160,19180,85172
20220503,0947,19185,19200,19170,19190,181251
20220503,0948,19190,19210,19185,19200,302399
20220503,0949,19205,19210,19195,19205,196242
20220503,0950,19210,19220,19190,19195,180689
20220503,0951,19195,19200,19175,19175,68420
20220503,0952,19175,19190,19165,19170,95600
20220503,0953,19170,19175,19150,19165,70287
20220503,0954,19170,19175,19160,19160,74566
20220503,0955,19170,19170,19155,19170,42874
20220503,0956,19165,19175,19155,19160,63258
20220503,0957,19155,19160,19120,19120,122967
20220503,0958,19115,19115,19080,19080,181399
20220503,0959,19085,19110,19065,19105,43803
20220503,1000,19105,19115,19095,19105,82565
20220503,1001,19100,19110,19090,19110,47056
20220503,1002,19110,19135,19105,19125,60961
20220503,1003,19130,19145,19125,19140,35834
20220503,1004,19140,19150,19135,19145,53901
20220503,1005,19145,19170,19145,19170,55270
20220503,1006,19165,19170,19150,19165,92435
20220503,1007,19160,19165,19145,19150,46384
20220503,1008,19150,19165,19120,19125,42350
20220503,1009,19125,19135,19125,19135,21532
20220503,1010,19130,19170,19125,19165,35342
20220503,1011,19165,19165,19135,19145,21282
20220503,1012,19145,19145,19120,19125,17965
20220503,1013,19120,19135,19110,19125,37619
20220503,1014,19125,19125,19100,19115,53990
20220503,1015,19115,19120,19110,19115,8304
20220503,1016,19110,19130,19105,19115,27369
20220503,1017,19115,19115,19100,19105,42408
20220503,1018,19110,19125,19110,19115,15146
20220503,1019,19120,19130,19120,19120,50870
20220503,1020,19125,19125,19090,19095,115536
20220503,1021,19095,19110,19085,19105,32763
20220503,1022,19110,19120,19105,19110,18483
20220503,1023,19110,19110,19090,19100,56833
20220503,1024,19100,19115,19095,19095,25665
20220503,1025,19090,19115,19090,19115,22253
20220503,1026,19115,19120,19100,19120,11131
20220503,1027,19115,19125,19110,19110,43958
20220503,1028,19115,19115,19085,19085,58596
20220503,1029,19090,19095,19080,19080,19047
20220503,1030,19080,19090,19070,19075,71329
20220503,1031,19070,19090,19070,19080,69738
20220503,1032,19085,19085,19045,19055,108810
20220503,1033,19060,19090,19060,19085,51815
20220503,1034,19090,19105,19090,19090,34588
20220503,1035,19085,19085,19075,19075,48661
20220503,1036,19070,19070,19060,19065,24309
20220503,1037,19065,19075,19060,19075,9606
20220503,1038,19075,19090,19075,19075,21323
20220503,1039,19075,19085,19075,19080,3402
20220503,1040,19080,19105,19080,19095,14601
20220503,1041,19100,19120,19100,19115,91181
20220503,1042,19115,19120,19100,19110,31504
20220503,1043,19115,19120,19110,19120,14420
20220503,1044,19115,19115,19095,19100,6067
20220503,1045,19095,19095,19080,19090,13640
20220503,1046,19085,19100,19085,19100,8296
20220503,1047,19100,19115,19100,19105,5347
20220503,1048,19105,19130,19105,19130,62779
20220503,1049,19130,19145,19130,19145,81177
20220503,1050,19145,19150,19130,19140,33853
20220503,1051,19140,19165,19140,19160,116752
20220503,1052,19160,19165,19150,19165,44620
20220503,1053,19165,19175,19165,19170,89015
20220503,1054,19170,19175,19165,19170,24841
20220503,1055,19170,19175,19155,19160,69822
20220503,1056,19155,19160,19150,19155,14346
20220503,1057,19160,19170,19160,19160,22724
20220503,1058,19160,19160,19145,19160,32522
20220503,1059,19160,19175,19160,19160,22170
20220503,1100,19160,19175,19160,19170,47703
20220503,1101,19170,19190,19170,19185,177608
20220503,1102,19190,19190,19170,19175,39001
20220503,1103,19175,19205,19170,19205,281277
20220503,1104,19210,19225,19205,19205,219186
20220503,1105,19210,19210,19195,19200,42203
20220503,1106,19200,19200,19180,19185,27900
20220503,1107,19185,19190,19180,19190,28786
20220503,1108,19195,19195,19170,19175,54744
20220503,1109,19175,19175,19155,19155,25844
20220503,1110,19150,19160,19150,19155,20979
20220503,1111,19155,19160,19155,19160,9669
20220503,1112,19160,19175,19160,19175,18837
20220503,1113,19170,19180,19170,19175,3225
20220503,1114,19170,19180,19160,19180,22066
20220503,1115,19180,19185,19175,19175,14107
20220503,1116,19180,19195,19180,19185,29072
20220503,1117,19190,19200,19185,19200,70623
20220503,1118,19200,19200,19190,19200,54674
20220503,1119,19195,19205,19190,19205,48028
20220503,1120,19205,19235,19205,19235,193216
20220503,1121,19230,19235,19220,19220,79225
20220503,1122,19220,19245,19215,19235,120127
20220503,1123,19235,19245,19235,19240,27696
20220503,1124,19235,19240,19230,19240,25840
20220503,1125,19235,19265,19235,19260,159358
20220503,1126,19265,19265,19255,19260,65093
20220503,1127,19260,19265,19250,19250,28796
20220503,1128,19250,19255,19240,19255,39324
20220503,1129,19255,19260,19245,19250,27169
20220503,1130,19250,19255,19250,19255,24056
20220503,1131,19255,19255,19235,19240,38386
20220503,1132,19240,19240,19225,19230,34562
20220503,1133,19230,19230,19210,19225,47393
20220503,1134,19220,19240,19220,19240,21297
20220503,1135,19235,19240,19220,19235,9307
20220503,1136,19230,19240,19230,19240,6967
20220503,1137,19235,19240,19225,19230,6122
20220503,1138,19230,19235,19225,19225,4476
20220503,1139,19220,19230,19220,19225,11925
20220503,1140,19225,19225,19215,19220,9892
20220503,1141,19225,19225,19210,19220,17613
20220503,1142,19220,19225,19220,19225,6765
20220503,1143,19220,19240,19220,19240,35611
20220503,1144,19240,19250,19235,19250,39075
20220503,1145,19245,19245,19235,19240,7168
20220503,1146,19240,19245,19235,19245,15603
20220503,1147,19240,19240,19240,19240,4745
20220503,1148,19240,19250,19240,19245,6205
20220503,1149,19245,19260,19240,19255,44911
20220503,1150,19250,19255,19250,19255,8097
20220503,1151,19255,19260,19240,19245,46476
20220503,1152,19245,19260,19240,19255,12080
20220503,1153,19255,19265,19255,19260,41563
20220503,1154,19260,19260,19250,19255,8460
20220503,1155,19255,19270,19250,19265,47024
20220503,1156,19265,19280,19265,19280,84191
20220503,1157,19275,19275,19255,19255,38017
20220503,1158,19260,19260,19245,19250,30988
20220503,1159,19250,19250,19240,19240,17629
20220503,1200,19250,19250,19240,19245,1531
20220503,1201,19245,19245,19230,19230,23760
20220503,1202,19230,19235,19220,19230,10823
20220503,1203,19225,19235,19225,19230,12247
20220503,1204,19230,19230,19220,19230,14219
20220503,1205,19230,19235,19225,19230,4005
20220503,1206,19230,19240,19220,19220,3621
20220503,1207,19220,19230,19220,19225,12772
20220503,1208,19225,19235,19220,19235,8602
20220503,1209,19235,19235,19220,19225,7811
20220503,1210,19225,19225,19205,19215,31676
20220503,1211,19215,19225,19210,19210,6829
20220503,1212,19210,19220,19205,19210,30356
20220503,1213,19205,19210,19200,19205,6925
20220503,1214,19205,19215,19205,19210,17989
20220503,1215,19210,19210,19190,19190,52037
20220503,1216,19195,19200,19195,19200,49643
20220503,1217,19200,19205,19195,19205,2801
20220503,1218,19210,19210,19195,19200,14749
20220503,1219,19200,19200,19180,19185,15426
20220503,1220,19185,19190,19180,19185,6374
20220503,1221,19180,19190,19170,19170,58919
20220503,1222,19175,19200,19175,19200,10232
20220503,1223,19200,19210,19195,19210,9475
20220503,1224,19210,19210,19190,19195,13431
20220503,1225,19195,19195,19185,19185,7660
20220503,1226,19185,19190,19175,19175,6816
20220503,1227,19175,19180,19165,19170,40534
20220503,1228,19165,19175,19165,19170,12255
20220503,1229,19170,19175,19165,19165,21455
20220503,1230,19170,19170,19155,19155,26696
20220503,1231,19155,19165,19155,19160,13191
20220503,1232,19165,19180,19165,19180,6322
20220503,1233,19180,19185,19175,19185,17818
20220503,1234,19185,19185,19160,19160,20138
20220503,1235,19160,19160,19155,19155,11250
20220503,1236,19155,19155,19135,19140,77351
20220503,1237,19140,19155,19130,19145,14676
20220503,1238,19145,19160,19140,19155,7779
20220503,1239,19150,19155,19145,19145,8115
20220503,1240,19145,19150,19140,19140,13846
20220503,1241,19135,19140,19130,19135,24566
20220503,1242,19130,19140,19130,19140,4061
20220503,1243,19135,19140,19120,19130,49232
20220503,1244,19125,19135,19120,19130,10326
20220503,1245,19130,19130,19120,19125,9047
20220503,1246,19125,19140,19125,19135,24748
20220503,1247,19130,19135,19125,19130,9238
20220503,1248,19125,19135,19120,19130,16411
20220503,1249,19130,19150,19125,19150,30897
20220503,1250,19140,19150,19140,19145,33547
20220503,1251,19150,19150,19130,19130,62616
20220503,1252,19130,19135,19130,19135,3146
20220503,1253,19135,19140,19130,19130,7439
20220503,1254,19130,19135,19125,19125,45555
20220503,1255,19130,19140,19125,19135,6204
20220503,1256,19135,19140,19135,19135,2405
20220503,1257,19135,19140,19135,19135,5938
20220503,1258,19135,19155,19135,19150,19525
20220503,1259,19150,19150,19140,19140,36187
20220503,1300,19140,19155,19140,19155,8025
20220503,1301,19155,19155,19140,19150,7147
20220503,1302,19145,19150,19135,19135,14570
20220503,1303,19135,19135,19125,19135,19433
20220503,1304,19135,19135,19130,19130,3098
20220503,1305,19130,19130,19120,19125,65282
20220503,1306,19125,19130,19100,19105,97336
20220503,1307,19105,19120,19100,19115,17643
20220503,1308,19115,19120,19110,19120,14311
20220503,1309,19115,19120,19110,19120,5979
20220503,1310,19120,19135,19120,19130,32620
20220503,1311,19135,19140,19130,19140,26864
20220503,1312,19140,19150,19135,19150,16203
20220503,1313,19145,19150,19140,19145,26354
20220503,1314,19145,19145,19140,19145,4079
20220503,1315,19140,19150,19140,19145,12652
20220503,1316,19150,19155,19145,19155,20086
20220503,1317,19150,19150,19140,19140,13711
20220503,1318,19140,19140,19125,19130,7735
20220503,1319,19125,19135,19125,19135,4566
20220503,1320,19130,19135,19130,19135,4322
20220503,1321,19135,19140,19130,19135,2650
20220503,1322,19140,19140,19135,19140,1863
20220503,1323,19140,19145,19130,19135,4456
20220503,1324,19125,19130,19115,19115,31875
20220503,1325,19115,19120,19110,19120,28563
20220503,1326,19120,19120,19110,19110,10653
20220503,1327,19110,19110,19100,19110,41157
20220503,1328,19110,19110,19100,19105,13440
20220503,1329,19105,19110,19100,19110,35491
20220503,1330,19110,19115,19105,19115,3411
20220503,1331,19115,19120,19090,19110,48776
20220503,1332,19105,19120,19100,19120,5426
20220503,1333,19120,19125,19120,19125,19700
20220503,1334,19125,19130,19120,19130,24049
20220503,1335,19130,19135,19125,19135,15889
20220503,1336,19135,19140,19125,19130,5085
20220503,1337,19130,19135,19120,19120,8040
20220503,1338,19115,19120,19110,19115,12103
20220503,1339,19115,19115,19105,19110,6485
20220503,1340,19110,19120,19110,19115,2035
20220503,1341,19115,19115,19100,19110,13996
20220503,1342,19105,19110,19105,19110,19372
20220503,1343,19110,19125,19110,19125,17823
20220503,1344,19125,19125,19110,19110,3522
20220503,1345,19110,19125,19110,19115,7147
20220503,1346,19115,19120,19110,19110,746
20220503,1347,19115,19115,19110,19110,4882
20220503,1348,19110,19115,19105,19105,1795
20220503,1349,19105,19110,19100,19100,36224
20220503,1350,19105,19105,19080,19085,92179
20220503,1351,19085,19095,19080,19090,59346
20220503,1352,19090,19100,19085,19100,12696
20220503,1353,19100,19105,19095,19100,9667
20220503,1354,19100,19100,19090,19090,4453
20220503,1355,19090,19095,19085,19085,70237
20220503,1356,19085,19085,19075,19085,32754
20220503,1357,19080,19080,19065,19070,69316
20220503,1358,19065,19075,19065,19070,17517
20220503,1359,19070,19075,19055,19065,48330
20220503,1400,19060,19065,19045,19045,58623
20220503,1401,19050,19060,19040,19055,123247
20220503,1402,19055,19055,19030,19035,31441
20220503,1403,19035,19055,19035,19055,32248
20220503,1404,19055,19060,19035,19045,35515
20220503,1405,19040,19050,19030,19035,72498
20220503,1406,19030,19055,19030,19045,50239
20220503,1407,19050,19050,19035,19035,10765
20220503,1408,19045,19060,19045,19060,23082
20220503,1409,19055,19065,19050,19055,12331
20220503,1410,19055,19060,19045,19060,35036
20220503,1411,19060,19070,19060,19065,18022
20220503,1412,19065,19070,19055,19065,8292
20220503,1413,19065,19070,19055,19065,8125
20220503,1414,19065,19080,19065,19075,46434
20220503,1415,19075,19085,19070,19080,32976
20220503,1416,19080,19090,19080,19080,17919
20220503,1417,19080,19100,19080,19095,29905
20220503,1418,19095,19100,19085,19090,13525
20220503,1419,19095,19100,19090,19090,12630
20220503,1420,19090,19100,19090,19095,10308
20220503,1421,19095,19095,19080,19085,27767
20220503,1422,19085,19085,19080,19085,4482
20220503,1423,19085,19090,19080,19090,13492
20220503,1424,19090,19100,19090,19090,12945
20220503,1425,19090,19095,19080,19085,3664
20220503,1426,19085,19085,19080,19080,44139
20220503,1427,19075,19075,19070,19070,8581
20220503,1428,19070,19075,19060,19065,10016
20220503,1429,19065,19080,19060,19075,13973
20220503,1430,19075,19080,19075,19080,4508
20220503,1431,19080,19085,19065,19065,9598
20220503,1432,19065,19065,19045,19045,72179
20220503,1433,19045,19060,19045,19045,13332
20220503,1434,19045,19045,19030,19035,62933
20220503,1435,19035,19050,19035,19045,19515
20220503,1436,19050,19050,19040,19050,2960
20220503,1437,19050,19060,19050,19050,2094
20220503,1438,19050,19050,19030,19040,36315
20220503,1439,19045,19055,19045,19055,26514
20220503,1440,19050,19055,19050,19050,7561
20220503,1441,19050,19060,19050,19055,13656
20220503,1442,19055,19055,19040,19040,67732
20220503,1443,19045,19045,19035,19040,17993
20220503,1444,19040,19045,19040,19040,4087
20220503,1445,19040,19040,19015,19015,80754
20220503,1446,19015,19025,19010,19015,26844
20220503,1447,19020,19020,19005,19015,25481
20220503,1448,19015,19020,19000,19005,40372
20220503,1449,19005,19010,18985,18990,94291
20220503,1450,18990,19010,18990,19005,25069
20220503,1451,19005,19020,19005,19020,7928
20220503,1452,19020,19035,19020,19035,87299
20220503,1453,19030,19035,19020,19025,12314
20220503,1454,19025,19035,19020,19035,27503
20220503,1455,19035,19045,19035,19040,33582
20220503,1456,19045,19045,19040,19040,34514
20220503,1457,19040,19050,19040,19050,25698
20220503,1458,19045,19045,19040,19040,19362
20220503,1459,19035,19035,19025,19025,60567
20220503,1500,19025,19040,19025,19035,39694
20220503,1501,19035,19040,19025,19040,16591
20220503,1502,19035,19040,19030,19040,4198
20220503,1503,19040,19045,19035,19035,2194
20220503,1504,19035,19035,19015,19015,58452
20220503,1505,19020,19025,19000,19010,21463
20220503,1506,19010,19015,19005,19010,21881
20220503,1507,19010,19015,18990,18990,36111
20220503,1508,18990,19000,18985,18995,34812
20220503,1509,18995,18995,18980,18980,24667
20220503,1510,18980,18995,18980,18980,16448
20220503,1511,18980,18990,18980,18980,10393
20220503,1512,18980,18985,18970,18985,71466
20220503,1513,18980,18990,18980,18985,47782
20220503,1514,18990,18990,18975,18975,54032
20220503,1515,18975,18980,18965,18980,54105
20220503,1516,18980,18980,18960,18960,67096
20220503,1517,18960,18975,18960,18975,8231
20220503,1518,18975,18985,18975,18980,61093
20220503,1519,18980,18985,18975,18985,19862
20220503,1520,18985,18990,18975,18985,49580
20220503,1530,18930,18930,18930,18930,177924