날짜,시간,시가,고가,저가,종가,거래량
20220527,0901,18400,18420,18380,18395,762116
20220527,0902,18405,18425,18350,18420,575595
20220527,0903,18420,18485,18420,18470,734079
20220527,0904,18470,18485,18430,18475,466814
20220527,0905,18475,18480,18455,18465,233426
20220527,0906,18470,18495,18440,18480,286790
20220527,0907,18475,18490,18445,18445,126814
20220527,0908,18450,18455,18415,18430,166927
20220527,0909,18425,18430,18385,18400,233876
20220527,0910,18400,18420,18390,18390,143902
20220527,0911,18390,18420,18385,18410,108278
20220527,0912,18415,18415,18320,18325,278538
20220527,0913,18325,18360,18305,18355,149781
20220527,0914,18355,18370,18350,18365,103543
20220527,0915,18370,18400,18345,18395,226305
20220527,0916,18400,18415,18375,18410,211340
20220527,0917,18410,18435,18405,18430,144657
20220527,0918,18430,18430,18380,18390,178449
20220527,0919,18390,18400,18365,18390,86084
20220527,0920,18395,18425,18385,18420,84092
20220527,0921,18425,18430,18405,18425,243828
20220527,0922,18425,18425,18395,18415,147614
20220527,0923,18410,18425,18390,18400,79469
20220527,0924,18400,18410,18390,18405,81344
20220527,0925,18410,18435,18410,18415,162175
20220527,0926,18420,18420,18390,18390,83010
20220527,0927,18395,18400,18375,18380,108501
20220527,0928,18380,18390,18370,18385,63437
20220527,0929,18385,18385,18365,18385,41602
20220527,0930,18380,18410,18380,18405,83069
20220527,0931,18405,18415,18390,18415,68512
20220527,0932,18420,18430,18410,18410,159023
20220527,0933,18410,18425,18385,18415,91068
20220527,0934,18415,18425,18405,18415,113607
20220527,0935,18415,18415,18385,18390,84856
20220527,0936,18390,18410,18385,18390,57946
20220527,0937,18395,18395,18360,18365,117161
20220527,0938,18365,18380,18360,18370,40819
20220527,0939,18375,18380,18370,18370,55957
20220527,0940,18370,18370,18330,18335,195212
20220527,0941,18335,18345,18320,18330,84482
20220527,0942,18335,18340,18295,18305,273172
20220527,0943,18310,18330,18300,18315,58198
20220527,0944,18320,18335,18310,18315,100315
20220527,0945,18315,18335,18315,18325,75611
20220527,0946,18330,18345,18315,18340,42027
20220527,0947,18340,18345,18310,18320,29644
20220527,0948,18315,18345,18310,18345,47313
20220527,0949,18345,18360,18340,18340,67649
20220527,0950,18340,18345,18320,18330,28516
20220527,0951,18325,18345,18325,18340,43382
20220527,0952,18340,18370,18340,18365,73049
20220527,0953,18365,18370,18345,18365,41417
20220527,0954,18365,18385,18365,18380,188727
20220527,0955,18380,18400,18380,18390,71085
20220527,0956,18385,18415,18385,18410,98142
20220527,0957,18410,18415,18405,18410,61274
20220527,0958,18410,18415,18400,18410,86977
20220527,0959,18405,18410,18395,18395,28087
20220527,1000,18395,18400,18380,18385,44188
20220527,1001,18385,18415,18385,18405,101464
20220527,1002,18410,18410,18385,18395,23464
20220527,1003,18390,18395,18375,18385,43070
20220527,1004,18385,18385,18365,18370,17860
20220527,1005,18370,18370,18345,18360,52024
20220527,1006,18365,18390,18355,18390,40670
20220527,1007,18385,18390,18380,18385,51787
20220527,1008,18385,18395,18380,18395,72999
20220527,1009,18395,18405,18390,18390,61512
20220527,1010,18395,18410,18390,18400,40135
20220527,1011,18400,18400,18395,18400,24611
20220527,1012,18390,18395,18380,18380,14898
20220527,1013,18385,18405,18380,18400,36132
20220527,1014,18395,18410,18385,18410,24151
20220527,1015,18405,18435,18405,18430,219359
20220527,1016,18425,18435,18425,18430,71813
20220527,1017,18430,18440,18425,18435,129398
20220527,1018,18440,18450,18435,18445,117556
20220527,1019,18445,18460,18440,18455,193264
20220527,1020,18455,18470,18450,18465,203445
20220527,1021,18470,18480,18460,18475,120124
20220527,1022,18475,18480,18465,18465,70113
20220527,1023,18470,18475,18455,18455,71186
20220527,1024,18455,18475,18455,18465,42583
20220527,1025,18470,18475,18465,18475,24104
20220527,1026,18470,18485,18470,18480,89505
20220527,1027,18485,18485,18470,18475,44692
20220527,1028,18480,18485,18475,18475,56593
20220527,1029,18475,18480,18470,18475,25910
20220527,1030,18470,18470,18460,18465,64801
20220527,1031,18470,18490,18465,18470,69510
20220527,1032,18470,18490,18465,18475,63218
20220527,1033,18475,18475,18460,18465,22789
20220527,1034,18465,18475,18465,18470,23708
20220527,1035,18470,18475,18450,18475,42370
20220527,1036,18475,18485,18465,18465,37099
20220527,1037,18465,18465,18445,18450,30512
20220527,1038,18445,18450,18430,18435,43671
20220527,1039,18430,18435,18380,18395,198765
20220527,1040,18400,18415,18395,18410,35283
20220527,1041,18410,18420,18410,18420,35411
20220527,1042,18420,18420,18395,18405,43971
20220527,1043,18405,18410,18390,18395,24794
20220527,1044,18390,18390,18370,18385,50574
20220527,1045,18385,18395,18380,18395,18855
20220527,1046,18395,18410,18395,18405,17840
20220527,1047,18405,18405,18375,18380,40077
20220527,1048,18380,18395,18380,18385,26475
20220527,1049,18385,18395,18375,18395,31446
20220527,1050,18400,18410,18400,18400,23867
20220527,1051,18405,18440,18405,18440,47747
20220527,1052,18440,18445,18430,18440,60444
20220527,1053,18440,18440,18430,18440,32500
20220527,1054,18440,18450,18430,18435,46312
20220527,1055,18430,18440,18430,18430,6696
20220527,1056,18435,18450,18430,18450,49117
20220527,1057,18445,18450,18430,18440,12596
20220527,1058,18440,18450,18430,18435,18405
20220527,1059,18435,18435,18430,18435,31308
20220527,1100,18430,18435,18425,18430,5810
20220527,1101,18435,18440,18420,18440,31096
20220527,1102,18445,18450,18435,18445,210421
20220527,1103,18445,18445,18425,18430,38708
20220527,1104,18430,18445,18425,18435,24402
20220527,1105,18435,18440,18430,18435,1380
20220527,1106,18435,18440,18430,18435,6983
20220527,1107,18435,18445,18435,18440,34781
20220527,1108,18445,18445,18435,18440,13501
20220527,1109,18435,18435,18415,18420,19455
20220527,1110,18420,18425,18415,18425,38345
20220527,1111,18425,18435,18420,18435,11801
20220527,1112,18435,18440,18425,18435,32992
20220527,1113,18435,18435,18420,18420,6523
20220527,1114,18420,18420,18410,18410,21356
20220527,1115,18410,18415,18390,18395,29694
20220527,1116,18395,18400,18390,18395,52463
20220527,1117,18395,18395,18380,18395,42810
20220527,1118,18390,18405,18385,18405,97598
20220527,1119,18395,18400,18395,18400,22074
20220527,1120,18400,18400,18390,18395,11972
20220527,1121,18395,18405,18395,18400,27963
20220527,1122,18400,18405,18395,18400,2907
20220527,1123,18405,18410,18400,18410,32851
20220527,1124,18410,18415,18405,18405,7249
20220527,1125,18405,18405,18400,18405,7323
20220527,1126,18405,18405,18385,18385,63471
20220527,1127,18380,18385,18375,18375,27259
20220527,1128,18375,18380,18360,18365,68664
20220527,1129,18365,18365,18345,18355,69500
20220527,1130,18350,18365,18350,18360,40856
20220527,1131,18360,18380,18360,18375,32403
20220527,1132,18375,18375,18370,18370,14044
20220527,1133,18370,18375,18360,18375,9905
20220527,1134,18375,18380,18360,18360,11364
20220527,1135,18365,18375,18360,18365,1544
20220527,1136,18370,18370,18360,18365,14423
20220527,1137,18365,18365,18340,18340,57332
20220527,1138,18340,18365,18340,18365,84842
20220527,1139,18365,18375,18365,18375,16019
20220527,1140,18380,18390,18375,18390,33619
20220527,1141,18390,18390,18380,18385,35941
20220527,1142,18385,18385,18375,18375,10324
20220527,1143,18375,18375,18370,18370,5668
20220527,1144,18370,18370,18360,18360,40313
20220527,1145,18365,18365,18355,18355,13955
20220527,1146,18360,18360,18345,18350,33873
20220527,1147,18345,18365,18345,18360,22527
20220527,1148,18355,18355,18340,18355,21157
20220527,1149,18355,18360,18355,18360,5799
20220527,1150,18365,18370,18350,18350,14657
20220527,1151,18350,18360,18350,18355,2542
20220527,1152,18355,18355,18340,18340,11104
20220527,1153,18350,18365,18345,18365,31574
20220527,1154,18365,18370,18365,18370,6753
20220527,1155,18365,18365,18355,18355,22291
20220527,1156,18355,18355,18345,18345,11705
20220527,1157,18345,18350,18340,18350,1370
20220527,1158,18355,18360,18350,18350,5709
20220527,1159,18350,18350,18345,18345,28074
20220527,1200,18340,18350,18335,18345,35082
20220527,1201,18345,18345,18335,18335,99276
20220527,1202,18335,18355,18335,18355,23171
20220527,1203,18355,18360,18355,18360,35105
20220527,1204,18360,18370,18360,18365,9653
20220527,1205,18365,18365,18355,18355,5955
20220527,1206,18350,18360,18350,18355,3414
20220527,1207,18355,18355,18350,18350,9009
20220527,1208,18350,18365,18350,18365,7490
20220527,1209,18365,18370,18360,18370,16771
20220527,1210,18365,18365,18350,18355,16871
20220527,1211,18350,18355,18345,18350,12621
20220527,1212,18350,18355,18350,18355,10414
20220527,1213,18350,18365,18350,18365,22913
20220527,1214,18360,18365,18355,18360,8050
20220527,1215,18360,18365,18360,18360,108
20220527,1216,18360,18365,18350,18365,14873
20220527,1217,18365,18370,18365,18365,21704
20220527,1218,18365,18365,18365,18365,9671
20220527,1219,18365,18385,18360,18385,85244
20220527,1220,18380,18380,18370,18370,16880
20220527,1221,18370,18375,18370,18375,2657
20220527,1222,18375,18380,18370,18380,23123
20220527,1223,18380,18390,18375,18385,76161
20220527,1224,18385,18395,18380,18380,27661
20220527,1225,18380,18390,18380,18390,10903
20220527,1226,18385,18385,18380,18380,7260
20220527,1227,18380,18400,18380,18395,28161
20220527,1228,18390,18395,18385,18390,5740
20220527,1229,18390,18400,18380,18400,12767
20220527,1230,18395,18395,18385,18390,3110
20220527,1231,18390,18390,18370,18375,18948
20220527,1232,18375,18375,18370,18370,10167
20220527,1233,18370,18370,18365,18370,50274
20220527,1234,18370,18370,18360,18365,95384
20220527,1235,18365,18370,18365,18370,57337
20220527,1236,18365,18365,18355,18360,133619
20220527,1237,18365,18370,18355,18360,96791
20220527,1238,18360,18360,18355,18355,5963
20220527,1239,18355,18360,18355,18355,14971
20220527,1240,18355,18355,18345,18350,52410
20220527,1241,18350,18350,18340,18345,11794
20220527,1242,18345,18350,18340,18350,19155
20220527,1243,18350,18350,18350,18350,4903
20220527,1244,18350,18350,18345,18350,15932
20220527,1245,18350,18355,18350,18355,19354
20220527,1246,18355,18365,18355,18360,14933
20220527,1247,18360,18365,18355,18365,1522
20220527,1248,18365,18365,18355,18365,24745
20220527,1249,18365,18370,18360,18360,15940
20220527,1250,18360,18360,18355,18355,7913
20220527,1251,18355,18370,18355,18370,55973
20220527,1252,18370,18370,18335,18340,46643
20220527,1253,18340,18360,18335,18350,21081
20220527,1254,18350,18350,18340,18345,16213
20220527,1255,18345,18350,18340,18350,4278
20220527,1256,18350,18350,18345,18350,1704
20220527,1257,18350,18355,18345,18355,23656
20220527,1258,18355,18360,18350,18355,1148
20220527,1259,18355,18355,18350,18355,6298
20220527,1300,18355,18365,18355,18365,12211
20220527,1301,18365,18365,18360,18365,10436
20220527,1302,18365,18370,18365,18365,52643
20220527,1303,18370,18375,18365,18375,18657
20220527,1304,18375,18385,18370,18375,18956
20220527,1305,18375,18375,18375,18375,1229
20220527,1306,18380,18380,18375,18380,6263
20220527,1307,18380,18390,18380,18390,10282
20220527,1308,18385,18390,18380,18385,12662
20220527,1309,18385,18395,18385,18390,19593
20220527,1310,18390,18395,18390,18390,19145
20220527,1311,18395,18405,18390,18405,45546
20220527,1312,18400,18410,18395,18410,50676
20220527,1313,18405,18410,18405,18405,5376
20220527,1314,18405,18410,18400,18400,34040
20220527,1315,18405,18405,18385,18390,8012
20220527,1316,18390,18405,18390,18400,5987
20220527,1317,18400,18400,18390,18390,2878
20220527,1318,18395,18400,18390,18395,10785
20220527,1319,18395,18410,18395,18410,27179
20220527,1320,18410,18415,18405,18410,12401
20220527,1321,18405,18410,18400,18405,5458
20220527,1322,18400,18405,18395,18400,4109
20220527,1323,18400,18405,18395,18395,7876
20220527,1324,18395,18410,18395,18405,9714
20220527,1325,18405,18410,18400,18400,13157
20220527,1326,18400,18410,18400,18410,5656
20220527,1327,18400,18415,18400,18405,14833
20220527,1328,18410,18415,18405,18410,4231
20220527,1329,18405,18420,18405,18420,58123
20220527,1330,18425,18425,18415,18420,21057
20220527,1331,18425,18435,18415,18420,33553
20220527,1332,18425,18430,18415,18420,9756
20220527,1333,18420,18420,18410,18410,3063
20220527,1334,18415,18420,18415,18415,5623
20220527,1335,18415,18425,18415,18425,23322
20220527,1336,18420,18425,18415,18420,7811
20220527,1337,18415,18430,18415,18430,17481
20220527,1338,18430,18435,18425,18425,17878
20220527,1339,18425,18430,18420,18430,5438
20220527,1340,18430,18430,18420,18420,9970
20220527,1341,18425,18430,18420,18425,4617
20220527,1342,18430,18430,18425,18425,3422
20220527,1343,18430,18435,18430,18430,3326
20220527,1344,18430,18430,18425,18425,9528
20220527,1345,18425,18425,18420,18420,14818
20220527,1346,18420,18425,18420,18420,21410
20220527,1347,18415,18420,18415,18415,2041
20220527,1348,18415,18420,18410,18410,18114
20220527,1349,18410,18415,18405,18405,12182
20220527,1350,18405,18405,18400,18400,7225
20220527,1351,18400,18410,18395,18405,9450
20220527,1352,18400,18405,18390,18390,23798
20220527,1353,18395,18400,18390,18400,26001
20220527,1354,18400,18400,18395,18400,5232
20220527,1355,18400,18400,18385,18390,11540
20220527,1356,18390,18400,18390,18395,12645
20220527,1357,18395,18395,18385,18385,12388
20220527,1358,18390,18390,18380,18385,21631
20220527,1359,18380,18385,18375,18385,9033
20220527,1400,18380,18380,18370,18380,19186
20220527,1401,18375,18380,18370,18375,18466
20220527,1402,18370,18380,18370,18375,5512
20220527,1403,18370,18370,18360,18360,13703
20220527,1404,18360,18365,18355,18355,25935
20220527,1405,18355,18365,18350,18360,18849
20220527,1406,18355,18370,18350,18365,13739
20220527,1407,18360,18375,18360,18375,42358
20220527,1408,18370,18380,18370,18380,27114
20220527,1409,18380,18380,18365,18365,36125
20220527,1410,18365,18370,18355,18355,27936
20220527,1411,18350,18355,18335,18335,136245
20220527,1412,18340,18345,18335,18335,66155
20220527,1413,18335,18345,18335,18345,11824
20220527,1414,18345,18345,18340,18345,15171
20220527,1415,18345,18360,18345,18355,40733
20220527,1416,18355,18360,18355,18360,5279
20220527,1417,18360,18380,18355,18370,107659
20220527,1418,18370,18375,18365,18365,5035
20220527,1419,18365,18380,18365,18375,15202
20220527,1420,18375,18380,18370,18375,10277
20220527,1421,18365,18375,18365,18370,1714
20220527,1422,18370,18375,18360,18365,14664
20220527,1423,18365,18375,18360,18370,28829
20220527,1424,18370,18385,18370,18380,42158
20220527,1425,18380,18380,18355,18365,37409
20220527,1426,18360,18365,18355,18360,8446
20220527,1427,18365,18375,18365,18370,9643
20220527,1428,18375,18380,18370,18370,6088
20220527,1429,18370,18375,18365,18375,17180
20220527,1430,18375,18385,18375,18380,18511
20220527,1431,18380,18380,18375,18375,15712
20220527,1432,18375,18385,18375,18385,38448
20220527,1433,18390,18390,18375,18385,15688
20220527,1434,18385,18395,18380,18380,27822
20220527,1435,18380,18385,18370,18370,10436
20220527,1436,18370,18370,18365,18370,528
20220527,1437,18370,18380,18365,18375,9305
20220527,1438,18370,18370,18360,18360,3375
20220527,1439,18360,18365,18360,18365,5901
20220527,1440,18360,18360,18350,18350,51070
20220527,1441,18355,18355,18340,18340,45837
20220527,1442,18340,18345,18340,18345,29045
20220527,1443,18340,18340,18330,18335,23964
20220527,1444,18335,18350,18335,18345,39093
20220527,1445,18345,18350,18340,18345,20791
20220527,1446,18345,18360,18345,18355,22720
20220527,1447,18350,18360,18345,18350,10908
20220527,1448,18355,18355,18345,18350,3905
20220527,1449,18345,18350,18330,18330,67959
20220527,1450,18330,18335,18320,18330,35963
20220527,1451,18325,18335,18325,18325,8445
20220527,1452,18325,18330,18325,18330,27165
20220527,1453,18330,18335,18325,18330,23540
20220527,1454,18335,18340,18330,18330,8177
20220527,1455,18335,18335,18330,18335,9020
20220527,1456,18335,18345,18335,18345,17673
20220527,1457,18345,18345,18330,18335,2822
20220527,1458,18335,18345,18330,18345,16768
20220527,1459,18340,18350,18335,18335,24529
20220527,1500,18335,18350,18335,18350,31127
20220527,1501,18355,18365,18350,18355,72515
20220527,1502,18355,18365,18355,18365,28821
20220527,1503,18365,18365,18350,18355,6998
20220527,1504,18355,18355,18350,18355,15327
20220527,1505,18355,18365,18355,18365,15910
20220527,1506,18360,18365,18355,18355,9783
20220527,1507,18355,18360,18350,18355,4147
20220527,1508,18360,18360,18350,18360,11268
20220527,1509,18355,18355,18345,18350,19692
20220527,1510,18350,18360,18350,18355,10508
20220527,1511,18355,18365,18355,18365,39663
20220527,1512,18365,18380,18360,18375,75165
20220527,1513,18380,18380,18370,18375,36864
20220527,1514,18380,18380,18370,18375,20261
20220527,1515,18370,18380,18370,18375,10886
20220527,1516,18380,18380,18375,18380,9841
20220527,1517,18375,18380,18375,18380,18987
20220527,1518,18380,18380,18370,18370,74353
20220527,1519,18375,18375,18365,18375,56158
20220527,1520,18375,18380,18370,18370,67860
20220527,1530,18370,18370,18370,18370,173689