날짜,시간,시가,고가,저가,종가,거래량
20220525,0901,18175,18180,18140,18145,353176
20220525,0902,18145,18210,18145,18180,321643
20220525,0903,18180,18185,18130,18145,140576
20220525,0904,18140,18165,18120,18125,129722
20220525,0905,18125,18130,18090,18090,104988
20220525,0906,18090,18115,18085,18115,119251
20220525,0907,18110,18120,18070,18075,113712
20220525,0908,18075,18080,18030,18040,173223
20220525,0909,18040,18050,18025,18025,118100
20220525,0910,18025,18050,18010,18040,212169
20220525,0911,18040,18050,18025,18030,70575
20220525,0912,18025,18030,17990,17990,136375
20220525,0913,17995,17995,17970,17975,69680
20220525,0914,17975,18000,17970,18000,92056
20220525,0915,18000,18015,17990,18010,100184
20220525,0916,18010,18010,17965,17970,111773
20220525,0917,17965,17975,17930,17970,119009
20220525,0918,17970,17985,17960,17980,39387
20220525,0919,17980,17995,17970,17985,82713
20220525,0920,17985,17985,17955,17980,74463
20220525,0921,17975,17990,17970,17985,33365
20220525,0922,17980,18000,17980,17985,79961
20220525,0923,17990,18010,17980,18005,80948
20220525,0924,18005,18005,17980,17995,71918
20220525,0925,18000,18010,17990,17995,73298
20220525,0926,17995,18005,17965,17965,87530
20220525,0927,17965,17965,17925,17955,110190
20220525,0928,17955,17975,17935,17945,82978
20220525,0929,17950,17980,17945,17975,51206
20220525,0930,17975,18020,17970,18010,74075
20220525,0931,18015,18035,18005,18025,108809
20220525,0932,18025,18050,18020,18045,257150
20220525,0933,18045,18050,18025,18025,128282
20220525,0934,18030,18050,18025,18050,97054
20220525,0935,18050,18065,18045,18065,191679
20220525,0936,18065,18070,18055,18060,102990
20220525,0937,18065,18075,18045,18055,96327
20220525,0938,18060,18085,18060,18070,76121
20220525,0939,18065,18100,18065,18095,61758
20220525,0940,18095,18110,18095,18110,184693
20220525,0941,18105,18130,18105,18115,49476
20220525,0942,18120,18140,18120,18140,84675
20220525,0943,18140,18145,18120,18135,54034
20220525,0944,18135,18155,18135,18150,152656
20220525,0945,18155,18155,18140,18155,45139
20220525,0946,18155,18175,18150,18155,118213
20220525,0947,18150,18180,18150,18175,92482
20220525,0948,18180,18190,18175,18185,137623
20220525,0949,18185,18190,18175,18180,59506
20220525,0950,18175,18180,18150,18150,55826
20220525,0951,18150,18185,18150,18185,53076
20220525,0952,18185,18200,18175,18195,91862
20220525,0953,18195,18220,18195,18215,266269
20220525,0954,18210,18220,18195,18205,45125
20220525,0955,18205,18205,18185,18185,49540
20220525,0956,18185,18205,18185,18205,87929
20220525,0957,18205,18220,18200,18205,51276
20220525,0958,18200,18210,18195,18200,62580
20220525,0959,18195,18200,18185,18195,42305
20220525,1000,18195,18205,18185,18190,51562
20220525,1001,18195,18210,18190,18195,43312
20220525,1002,18195,18220,18190,18215,63973
20220525,1003,18210,18210,18195,18200,76337
20220525,1004,18205,18220,18200,18215,25154
20220525,1005,18210,18215,18190,18195,26082
20220525,1006,18195,18205,18190,18190,250750
20220525,1007,18195,18195,18155,18165,82433
20220525,1008,18165,18170,18150,18150,26938
20220525,1009,18150,18180,18145,18180,74918
20220525,1010,18185,18185,18170,18185,25692
20220525,1011,18190,18210,18185,18205,63596
20220525,1012,18210,18220,18205,18220,65935
20220525,1013,18220,18230,18210,18215,89317
20220525,1014,18215,18220,18200,18210,29922
20220525,1015,18210,18220,18210,18210,29856
20220525,1016,18210,18230,18210,18230,97939
20220525,1017,18230,18235,18215,18220,75239
20220525,1018,18220,18225,18210,18220,14250
20220525,1019,18225,18240,18220,18240,75279
20220525,1020,18240,18260,18240,18260,133998
20220525,1021,18255,18275,18255,18265,70698
20220525,1022,18265,18290,18260,18290,89877
20220525,1023,18290,18290,18270,18275,52425
20220525,1024,18270,18275,18255,18265,28416
20220525,1025,18265,18275,18260,18260,60959
20220525,1026,18260,18265,18250,18265,52181
20220525,1027,18265,18275,18260,18260,35022
20220525,1028,18270,18270,18255,18265,15816
20220525,1029,18260,18265,18240,18245,45445
20220525,1030,18245,18250,18230,18245,71239
20220525,1031,18250,18255,18245,18255,15341
20220525,1032,18255,18255,18230,18240,41311
20220525,1033,18245,18255,18235,18235,35793
20220525,1034,18245,18245,18225,18230,46428
20220525,1035,18235,18240,18225,18240,36725
20220525,1036,18240,18245,18210,18210,64166
20220525,1037,18215,18230,18210,18225,48978
20220525,1038,18225,18230,18205,18230,44674
20220525,1039,18230,18250,18230,18245,27153
20220525,1040,18245,18245,18235,18240,9113
20220525,1041,18240,18240,18215,18215,16052
20220525,1042,18215,18225,18210,18215,30805
20220525,1043,18215,18215,18190,18195,69304
20220525,1044,18195,18200,18170,18180,109280
20220525,1045,18180,18195,18175,18190,39912
20220525,1046,18185,18195,18180,18180,33552
20220525,1047,18180,18215,18180,18210,53017
20220525,1048,18210,18210,18185,18190,7782
20220525,1049,18190,18195,18175,18195,27734
20220525,1050,18200,18200,18180,18180,13529
20220525,1051,18180,18185,18170,18175,19798
20220525,1052,18180,18180,18160,18170,62469
20220525,1053,18175,18190,18170,18185,18885
20220525,1054,18185,18190,18175,18190,96842
20220525,1055,18190,18195,18185,18185,24696
20220525,1056,18190,18190,18180,18185,2433
20220525,1057,18185,18200,18185,18200,17130
20220525,1058,18200,18200,18195,18200,11347
20220525,1059,18200,18215,18200,18210,21103
20220525,1100,18210,18215,18210,18210,21038
20220525,1101,18215,18240,18210,18240,157335
20220525,1102,18240,18245,18235,18240,26104
20220525,1103,18245,18255,18240,18250,56853
20220525,1104,18255,18255,18240,18250,32495
20220525,1105,18250,18270,18250,18270,103449
20220525,1106,18270,18270,18260,18265,33357
20220525,1107,18265,18285,18265,18265,100519
20220525,1108,18265,18275,18265,18270,40951
20220525,1109,18270,18285,18270,18275,27506
20220525,1110,18270,18275,18260,18265,33700
20220525,1111,18270,18270,18260,18270,14742
20220525,1112,18270,18270,18255,18260,17892
20220525,1113,18260,18265,18255,18265,22188
20220525,1114,18260,18265,18250,18255,58499
20220525,1115,18255,18255,18240,18245,14668
20220525,1116,18245,18245,18235,18235,7749
20220525,1117,18235,18245,18230,18235,29271
20220525,1118,18240,18245,18230,18245,13693
20220525,1119,18240,18245,18235,18240,14099
20220525,1120,18240,18240,18215,18215,31865
20220525,1121,18215,18220,18210,18210,38112
20220525,1122,18210,18220,18200,18200,56105
20220525,1123,18200,18215,18195,18210,26391
20220525,1124,18210,18225,18210,18225,27363
20220525,1125,18225,18240,18225,18230,39251
20220525,1126,18235,18240,18230,18235,19099
20220525,1127,18235,18235,18220,18225,9968
20220525,1128,18225,18225,18210,18210,13238
20220525,1129,18210,18215,18200,18215,40195
20220525,1130,18215,18220,18195,18200,10276
20220525,1131,18200,18205,18190,18200,28112
20220525,1132,18200,18200,18180,18180,18422
20220525,1133,18180,18180,18170,18175,64345
20220525,1134,18175,18180,18160,18170,82326
20220525,1135,18170,18185,18165,18185,12489
20220525,1136,18185,18210,18185,18210,16322
20220525,1137,18205,18210,18195,18200,31154
20220525,1138,18200,18200,18190,18200,9199
20220525,1139,18190,18205,18190,18205,7884
20220525,1140,18205,18210,18195,18195,7171
20220525,1141,18195,18200,18190,18195,4512
20220525,1142,18195,18200,18190,18190,20228
20220525,1143,18185,18190,18180,18185,6297
20220525,1144,18190,18190,18185,18185,12190
20220525,1145,18185,18200,18185,18195,14730
20220525,1146,18195,18200,18180,18200,25244
20220525,1147,18205,18225,18205,18220,49865
20220525,1148,18220,18220,18210,18215,15930
20220525,1149,18215,18230,18215,18225,17836
20220525,1150,18225,18235,18225,18230,59401
20220525,1151,18235,18245,18235,18245,87551
20220525,1152,18240,18245,18240,18245,9856
20220525,1153,18245,18245,18230,18230,12662
20220525,1154,18225,18230,18220,18220,2345
20220525,1155,18225,18225,18220,18220,9229
20220525,1156,18220,18220,18210,18215,17530
20220525,1157,18215,18215,18200,18205,50199
20220525,1158,18205,18225,18200,18215,34993
20220525,1159,18215,18215,18200,18200,11416
20220525,1200,18200,18200,18190,18195,5625
20220525,1201,18200,18215,18200,18210,12316
20220525,1202,18210,18215,18205,18205,5683
20220525,1203,18200,18210,18190,18205,23173
20220525,1204,18205,18210,18205,18205,1594
20220525,1205,18210,18210,18200,18205,4491
20220525,1206,18205,18210,18195,18200,10619
20220525,1207,18200,18205,18200,18200,3876
20220525,1208,18200,18205,18195,18200,5679
20220525,1209,18195,18200,18190,18195,25422
20220525,1210,18190,18200,18190,18200,2665
20220525,1211,18195,18195,18195,18195,444
20220525,1212,18190,18210,18185,18210,17237
20220525,1213,18210,18225,18205,18225,47295
20220525,1214,18220,18230,18220,18220,30253
20220525,1215,18220,18235,18220,18235,26814
20220525,1216,18235,18240,18230,18235,36325
20220525,1217,18230,18230,18220,18225,4335
20220525,1218,18225,18225,18215,18225,8786
20220525,1219,18225,18225,18215,18220,6887
20220525,1220,18220,18225,18215,18215,5260
20220525,1221,18220,18220,18210,18215,2357
20220525,1222,18215,18215,18205,18210,6165
20220525,1223,18210,18230,18210,18225,12100
20220525,1224,18225,18225,18215,18220,2838
20220525,1225,18225,18230,18225,18230,31039
20220525,1226,18230,18230,18225,18225,31744
20220525,1227,18225,18235,18220,18230,8246
20220525,1228,18230,18235,18230,18230,37576
20220525,1229,18230,18240,18230,18240,44263
20220525,1230,18240,18245,18230,18230,19759
20220525,1231,18235,18240,18225,18225,30560
20220525,1232,18230,18240,18225,18240,20663
20220525,1233,18235,18260,18235,18260,80182
20220525,1234,18260,18260,18245,18250,20931
20220525,1235,18255,18260,18250,18260,7576
20220525,1236,18255,18260,18250,18255,6420
20220525,1237,18255,18270,18255,18270,85445
20220525,1238,18270,18270,18260,18265,33081
20220525,1239,18265,18270,18255,18265,13688
20220525,1240,18265,18270,18260,18265,6498
20220525,1241,18265,18270,18255,18265,11713
20220525,1242,18265,18270,18260,18260,4806
20220525,1243,18265,18270,18260,18265,7712
20220525,1244,18265,18285,18265,18285,125701
20220525,1245,18285,18295,18285,18290,76207
20220525,1246,18290,18295,18285,18285,34630
20220525,1247,18285,18285,18280,18280,9712
20220525,1248,18285,18285,18280,18280,23123
20220525,1249,18280,18285,18275,18285,13396
20220525,1250,18280,18285,18280,18280,11042
20220525,1251,18280,18285,18275,18275,12564
20220525,1252,18275,18275,18265,18265,18915
20220525,1253,18270,18280,18265,18280,32792
20220525,1254,18275,18280,18270,18280,5527
20220525,1255,18280,18280,18275,18275,4874
20220525,1256,18280,18280,18265,18270,15632
20220525,1257,18270,18275,18260,18270,14419
20220525,1258,18275,18300,18275,18300,158544
20220525,1259,18295,18305,18290,18290,75710
20220525,1300,18285,18295,18285,18290,19534
20220525,1301,18290,18295,18280,18285,21490
20220525,1302,18285,18285,18280,18280,702
20220525,1303,18285,18300,18285,18295,80573
20220525,1304,18295,18300,18290,18290,12732
20220525,1305,18290,18290,18280,18285,6442
20220525,1306,18285,18295,18285,18295,21868
20220525,1307,18295,18300,18295,18295,12228
20220525,1308,18295,18300,18285,18290,7726
20220525,1309,18290,18290,18280,18285,16455
20220525,1310,18285,18290,18280,18290,15355
20220525,1311,18290,18295,18285,18285,3373
20220525,1312,18285,18290,18280,18280,13072
20220525,1313,18280,18280,18275,18280,57544
20220525,1314,18280,18285,18280,18280,14505
20220525,1315,18280,18280,18270,18275,18828
20220525,1316,18280,18280,18275,18275,5699
20220525,1317,18280,18285,18275,18280,11389
20220525,1318,18280,18285,18280,18280,6158
20220525,1319,18280,18280,18275,18275,2709
20220525,1320,18280,18285,18280,18285,126788
20220525,1321,18280,18290,18275,18290,13859
20220525,1322,18290,18305,18290,18300,50928
20220525,1323,18300,18315,18300,18310,129905
20220525,1324,18310,18310,18305,18305,45333
20220525,1325,18300,18305,18295,18300,6216
20220525,1326,18300,18310,18300,18305,11421
20220525,1327,18300,18305,18300,18300,5569
20220525,1328,18295,18305,18295,18295,16245
20220525,1329,18290,18290,18275,18280,27327
20220525,1330,18280,18285,18275,18280,6173
20220525,1331,18285,18295,18280,18295,10123
20220525,1332,18290,18310,18290,18310,20556
20220525,1333,18305,18310,18300,18305,9914
20220525,1334,18305,18305,18300,18300,4212
20220525,1335,18300,18300,18290,18290,13383
20220525,1336,18295,18300,18290,18295,17459
20220525,1337,18295,18305,18295,18300,42404
20220525,1338,18300,18300,18295,18300,19091
20220525,1339,18300,18300,18290,18295,963
20220525,1340,18290,18300,18290,18295,5925
20220525,1341,18290,18295,18290,18290,29896
20220525,1342,18290,18290,18280,18285,8903
20220525,1343,18285,18290,18280,18285,5977
20220525,1344,18290,18305,18285,18300,16551
20220525,1345,18300,18300,18295,18295,4638
20220525,1346,18290,18305,18290,18305,4555
20220525,1347,18305,18305,18290,18290,16897
20220525,1348,18290,18295,18290,18295,35726
20220525,1349,18295,18295,18280,18285,84440
20220525,1350,18280,18290,18275,18285,9107
20220525,1351,18280,18285,18275,18275,23049
20220525,1352,18275,18285,18275,18280,28474
20220525,1353,18275,18280,18270,18280,31657
20220525,1354,18280,18285,18275,18275,9136
20220525,1355,18270,18275,18265,18270,6787
20220525,1356,18270,18275,18260,18275,22165
20220525,1357,18280,18280,18275,18275,1869
20220525,1358,18275,18285,18270,18280,4380
20220525,1359,18280,18285,18275,18275,14585
20220525,1400,18280,18280,18265,18270,17797
20220525,1401,18270,18280,18265,18270,7856
20220525,1402,18270,18275,18265,18265,39709
20220525,1403,18265,18285,18260,18280,41282
20220525,1404,18280,18280,18265,18275,37344
20220525,1405,18270,18275,18265,18270,16694
20220525,1406,18275,18275,18255,18255,40998
20220525,1407,18255,18270,18255,18270,13527
20220525,1408,18270,18270,18265,18270,3407
20220525,1409,18270,18280,18265,18275,6406
20220525,1410,18280,18285,18275,18285,24257
20220525,1411,18285,18300,18285,18290,26311
20220525,1412,18295,18305,18290,18305,99797
20220525,1413,18300,18325,18300,18320,156318
20220525,1414,18320,18335,18320,18325,166502
20220525,1415,18325,18330,18310,18315,91511
20220525,1416,18315,18320,18310,18315,23418
20220525,1417,18315,18315,18305,18310,25086
20220525,1418,18310,18310,18300,18305,13821
20220525,1419,18300,18305,18295,18305,17781
20220525,1420,18310,18315,18310,18315,32234
20220525,1421,18310,18315,18305,18310,15633
20220525,1422,18310,18310,18300,18305,5424
20220525,1423,18305,18310,18300,18305,17324
20220525,1424,18305,18310,18295,18295,15853
20220525,1425,18295,18300,18290,18290,13026
20220525,1426,18290,18290,18280,18285,5644
20220525,1427,18285,18290,18280,18290,7393
20220525,1428,18285,18290,18280,18280,18676
20220525,1429,18285,18285,18270,18275,21078
20220525,1430,18275,18280,18260,18265,53110
20220525,1431,18265,18265,18255,18260,23815
20220525,1432,18265,18265,18235,18235,50088
20220525,1433,18235,18250,18235,18240,26737
20220525,1434,18235,18235,18220,18235,63175
20220525,1435,18230,18245,18230,18245,17649
20220525,1436,18240,18240,18225,18225,68575
20220525,1437,18225,18230,18215,18230,42820
20220525,1438,18225,18230,18220,18230,5101
20220525,1439,18230,18230,18210,18215,36257
20220525,1440,18215,18215,18200,18215,85059
20220525,1441,18215,18220,18210,18210,14050
20220525,1442,18215,18215,18190,18200,96135
20220525,1443,18200,18205,18185,18190,51087
20220525,1444,18190,18205,18185,18205,31590
20220525,1445,18200,18200,18190,18200,32790
20220525,1446,18200,18200,18190,18190,9805
20220525,1447,18190,18190,18170,18175,76936
20220525,1448,18175,18195,18165,18190,119726
20220525,1449,18190,18190,18150,18165,341810
20220525,1450,18160,18165,18145,18150,26338
20220525,1451,18150,18175,18145,18175,120221
20220525,1452,18175,18180,18160,18165,20600
20220525,1453,18170,18180,18165,18175,20075
20220525,1454,18170,18185,18170,18180,36500
20220525,1455,18180,18190,18170,18175,34841
20220525,1456,18175,18180,18175,18180,13872
20220525,1457,18180,18185,18170,18170,11747
20220525,1458,18170,18175,18165,18170,24989
20220525,1459,18165,18170,18160,18165,5990
20220525,1500,18165,18190,18165,18190,36409
20220525,1501,18190,18200,18185,18195,47064
20220525,1502,18195,18210,18190,18210,63085
20220525,1503,18205,18205,18190,18195,52359
20220525,1504,18195,18200,18165,18170,44031
20220525,1505,18170,18180,18165,18170,18148
20220525,1506,18170,18175,18160,18170,35502
20220525,1507,18170,18175,18160,18170,17770
20220525,1508,18165,18170,18160,18165,7831
20220525,1509,18160,18175,18160,18170,25397
20220525,1510,18170,18175,18150,18155,46409
20220525,1511,18160,18170,18155,18165,17000
20220525,1512,18165,18165,18155,18155,6744
20220525,1513,18160,18160,18150,18155,32259
20220525,1514,18150,18155,18135,18135,64195
20220525,1515,18140,18150,18130,18145,63948
20220525,1516,18145,18150,18125,18150,52848
20220525,1517,18145,18160,18135,18140,26299
20220525,1518,18145,18145,18130,18135,26334
20220525,1519,18130,18135,18115,18125,77086
20220525,1520,18125,18130,18115,18130,33800
20220525,1530,18115,18115,18115,18115,149489