날짜,시간,시가,고가,저가,종가,거래량
20220609,0901,18055,18065,18035,18055,157244
20220609,0902,18055,18110,18045,18080,104388
20220609,0903,18075,18105,18065,18095,151100
20220609,0904,18085,18085,18030,18030,223130
20220609,0905,18030,18030,17990,17995,236292
20220609,0906,17995,18020,17985,18015,113886
20220609,0907,18015,18035,18000,18020,118766
20220609,0908,18015,18020,17980,17990,164153
20220609,0909,17990,18005,17980,18000,147723
20220609,0910,18000,18010,17985,18005,94933
20220609,0911,18010,18025,17990,18025,84151
20220609,0912,18025,18030,18005,18010,102173
20220609,0913,18010,18025,18010,18020,31367
20220609,0914,18020,18020,18005,18005,65709
20220609,0915,18005,18010,17990,18010,146164
20220609,0916,18015,18015,17995,18000,35599
20220609,0917,18005,18005,17980,17985,41496
20220609,0918,17985,17985,17955,17960,241752
20220609,0919,17960,17970,17945,17965,203178
20220609,0920,17965,17980,17960,17980,67609
20220609,0921,17980,18000,17970,17995,108275
20220609,0922,17995,18000,17975,17985,54190
20220609,0923,17985,18010,17985,18005,35926
20220609,0924,18000,18010,17995,18000,61645
20220609,0925,18000,18010,17990,18005,36538
20220609,0926,18010,18010,17980,17985,38127
20220609,0927,17985,17995,17985,17995,6677
20220609,0928,17995,17995,17980,17985,98271
20220609,0929,17985,18000,17980,18000,19874
20220609,0930,18000,18005,17990,17995,23074
20220609,0931,17995,18005,17975,17985,51016
20220609,0932,17985,17985,17975,17980,42884
20220609,0933,17980,17990,17965,17985,62030
20220609,0934,17980,17980,17970,17975,19302
20220609,0935,17970,17975,17960,17965,71172
20220609,0936,17965,17980,17955,17965,70029
20220609,0937,17960,17970,17955,17965,68799
20220609,0938,17970,17970,17945,17945,259377
20220609,0939,17950,17960,17945,17955,24975
20220609,0940,17955,17965,17945,17960,20104
20220609,0941,17955,17955,17945,17955,64079
20220609,0942,17955,17960,17950,17955,12894
20220609,0943,17955,17965,17955,17960,24843
20220609,0944,17960,17960,17935,17945,127094
20220609,0945,17945,17955,17940,17950,30775
20220609,0946,17950,17950,17935,17940,85915
20220609,0947,17935,17955,17935,17950,96354
20220609,0948,17950,17955,17945,17945,8464
20220609,0949,17945,17950,17940,17950,54722
20220609,0950,17950,17960,17950,17950,50157
20220609,0951,17955,17960,17955,17955,35843
20220609,0952,17955,17975,17955,17970,101021
20220609,0953,17965,17975,17965,17970,8490
20220609,0954,17975,17980,17970,17970,25882
20220609,0955,17970,17980,17970,17970,18202
20220609,0956,17965,17965,17950,17960,33176
20220609,0957,17960,17960,17955,17955,34102
20220609,0958,17950,17955,17940,17950,26144
20220609,0959,17955,17955,17935,17935,122090
20220609,1000,17935,17945,17935,17935,51376
20220609,1001,17940,17950,17935,17945,21011
20220609,1002,17950,17955,17945,17950,26130
20220609,1003,17950,17965,17950,17960,11081
20220609,1004,17965,17965,17950,17950,6543
20220609,1005,17950,17955,17950,17955,1008
20220609,1006,17960,17965,17955,17965,14106
20220609,1007,17960,17975,17960,17975,45974
20220609,1008,17975,17995,17975,17990,83652
20220609,1009,17990,18000,17980,17985,64779
20220609,1010,17985,18000,17985,17995,420312
20220609,1011,17995,18000,17980,17985,20744
20220609,1012,17985,17990,17975,17990,2908
20220609,1013,17990,18000,17990,17995,75836
20220609,1014,18000,18000,17970,17980,37368
20220609,1015,17980,17985,17975,17980,10952
20220609,1016,17985,17995,17975,17990,14334
20220609,1017,17990,17995,17990,17995,19995
20220609,1018,17995,18000,17995,17995,5060
20220609,1019,17995,17995,17980,17980,19223
20220609,1020,17985,17990,17975,17975,13268
20220609,1021,17970,17975,17965,17970,15285
20220609,1022,17965,17975,17965,17975,2738
20220609,1023,17970,17970,17955,17965,34423
20220609,1024,17965,17965,17945,17945,52681
20220609,1025,17950,17965,17950,17960,26730
20220609,1026,17965,17965,17950,17950,44777
20220609,1027,17950,17950,17935,17940,110594
20220609,1028,17940,17945,17935,17935,38248
20220609,1029,17930,17935,17900,17910,369012
20220609,1030,17910,17920,17905,17920,37294
20220609,1031,17920,17920,17905,17910,47775
20220609,1032,17905,17915,17895,17900,223497
20220609,1033,17900,17905,17895,17900,24305
20220609,1034,17900,17915,17895,17910,74567
20220609,1035,17905,17940,17905,17940,78413
20220609,1036,17940,17955,17925,17930,64023
20220609,1037,17925,17945,17925,17935,16046
20220609,1038,17930,17940,17930,17940,12783
20220609,1039,17945,17945,17915,17920,24848
20220609,1040,17925,17925,17910,17920,31790
20220609,1041,17915,17920,17910,17915,29485
20220609,1042,17915,17930,17915,17915,11011
20220609,1043,17925,17930,17920,17920,2249
20220609,1044,17920,17930,17920,17925,9417
20220609,1045,17925,17930,17915,17915,7562
20220609,1046,17915,17920,17910,17915,36289
20220609,1047,17920,17925,17920,17925,49159
20220609,1048,17925,17930,17920,17925,7983
20220609,1049,17920,17925,17920,17925,3400
20220609,1050,17925,17940,17920,17940,17172
20220609,1051,17935,17940,17935,17935,15974
20220609,1052,17930,17935,17925,17930,28505
20220609,1053,17930,17930,17920,17925,51336
20220609,1054,17930,17945,17930,17940,16917
20220609,1055,17940,17940,17930,17935,3941
20220609,1056,17935,17935,17925,17930,6910
20220609,1057,17930,17930,17905,17910,36259
20220609,1058,17915,17925,17910,17920,103966
20220609,1059,17920,17920,17910,17910,4555
20220609,1100,17910,17925,17910,17925,1358
20220609,1101,17920,17925,17920,17920,3572
20220609,1102,17920,17935,17920,17920,13242
20220609,1103,17925,17925,17920,17925,7500
20220609,1104,17925,17925,17925,17925,5169
20220609,1105,17930,17930,17925,17930,27511
20220609,1106,17930,17935,17930,17930,3300
20220609,1107,17930,17940,17925,17940,11427
20220609,1108,17940,17945,17935,17940,24747
20220609,1109,17940,17950,17940,17945,10385
20220609,1110,17945,17945,17940,17940,23899
20220609,1111,17945,17945,17940,17945,2164
20220609,1112,17945,17960,17945,17960,40465
20220609,1113,17960,17965,17950,17950,29138
20220609,1114,17950,17960,17945,17950,9093
20220609,1115,17950,17960,17945,17945,20611
20220609,1116,17950,17950,17945,17945,5465
20220609,1117,17945,17945,17930,17935,15083
20220609,1118,17935,17935,17925,17930,11328
20220609,1119,17930,17935,17925,17930,9815
20220609,1120,17935,17935,17935,17935,1170
20220609,1121,17930,17935,17910,17910,103218
20220609,1122,17910,17915,17905,17910,109497
20220609,1123,17910,17920,17910,17915,2376
20220609,1124,17915,17920,17915,17915,3840
20220609,1125,17915,17915,17905,17910,16768
20220609,1126,17910,17915,17910,17910,14966
20220609,1127,17910,17915,17905,17915,4274
20220609,1128,17915,17915,17910,17910,6331
20220609,1129,17910,17910,17905,17910,4863
20220609,1130,17915,17920,17910,17915,4532
20220609,1131,17915,17915,17910,17910,5002
20220609,1132,17910,17910,17890,17895,165578
20220609,1133,17900,17910,17900,17905,25245
20220609,1134,17905,17910,17900,17910,15862
20220609,1135,17910,17925,17910,17920,22222
20220609,1136,17920,17920,17910,17915,8010
20220609,1137,17920,17925,17920,17925,15948
20220609,1138,17920,17925,17915,17915,2973
20220609,1139,17915,17915,17910,17915,2856
20220609,1140,17915,17925,17915,17920,13889
20220609,1141,17920,17930,17920,17925,32937
20220609,1142,17925,17930,17920,17925,5446
20220609,1143,17925,17925,17920,17920,289
20220609,1144,17920,17925,17915,17920,14664
20220609,1145,17920,17925,17915,17920,842
20220609,1146,17920,17925,17920,17925,5724
20220609,1147,17925,17935,17925,17930,12477
20220609,1148,17930,17940,17925,17935,29400
20220609,1149,17935,17945,17935,17940,18966
20220609,1150,17940,17940,17930,17930,9744
20220609,1151,17930,17935,17930,17935,5470
20220609,1152,17935,17940,17925,17925,5666
20220609,1153,17930,17940,17925,17940,4574
20220609,1154,17940,17940,17935,17935,5480
20220609,1155,17935,17940,17935,17935,2522
20220609,1156,17935,17940,17935,17935,2616
20220609,1157,17940,17940,17920,17920,23186
20220609,1158,17925,17935,17920,17930,4598
20220609,1159,17930,17935,17930,17935,5028
20220609,1200,17935,17940,17935,17935,3321
20220609,1201,17935,17940,17930,17935,9297
20220609,1202,17930,17935,17930,17935,11163
20220609,1203,17935,17940,17930,17940,21572
20220609,1204,17940,17945,17940,17940,12102
20220609,1205,17940,17945,17935,17935,14304
20220609,1206,17935,17940,17930,17940,2847
20220609,1207,17940,17940,17930,17930,11047
20220609,1208,17930,17935,17925,17935,3743
20220609,1209,17935,17945,17935,17945,24745
20220609,1210,17945,17950,17940,17945,29620
20220609,1211,17945,17945,17935,17940,4566
20220609,1212,17940,17945,17940,17945,27086
20220609,1213,17945,17950,17945,17950,4604
20220609,1214,17950,17960,17945,17955,27118
20220609,1215,17960,17970,17950,17955,51618
20220609,1216,17955,17955,17945,17950,25069
20220609,1217,17950,17950,17945,17950,5815
20220609,1218,17950,17950,17950,17950,2204
20220609,1219,17950,17950,17940,17945,28530
20220609,1220,17945,17955,17945,17955,7359
20220609,1221,17955,17960,17955,17960,21708
20220609,1222,17960,17965,17955,17965,16347
20220609,1223,17960,17965,17955,17960,4628
20220609,1224,17960,17965,17960,17960,40848
20220609,1225,17960,17965,17955,17960,4622
20220609,1226,17960,17960,17960,17960,11310
20220609,1227,17960,17970,17955,17965,10096
20220609,1228,17965,17970,17965,17970,3949
20220609,1229,17970,17980,17970,17975,75739
20220609,1230,17980,17980,17970,17975,24073
20220609,1231,17970,17985,17970,17985,24257
20220609,1232,17985,17995,17985,17985,21780
20220609,1233,17990,17990,17975,17985,10411
20220609,1234,17985,17990,17975,17975,19006
20220609,1235,17980,17980,17975,17980,4147
20220609,1236,17975,17975,17965,17975,29066
20220609,1237,17975,17980,17975,17975,3749
20220609,1238,17980,17990,17975,17990,71820
20220609,1239,17985,17990,17980,17985,4568
20220609,1240,17985,17990,17980,17980,14575
20220609,1241,17980,17980,17965,17965,33884
20220609,1242,17965,17975,17965,17970,24697
20220609,1243,17970,17975,17955,17960,33895
20220609,1244,17960,17970,17955,17970,26065
20220609,1245,17970,17980,17970,17975,8542
20220609,1246,17975,17975,17965,17965,14076
20220609,1247,17965,17970,17960,17965,2328
20220609,1248,17965,17970,17960,17970,1495
20220609,1249,17970,17970,17960,17960,10476
20220609,1250,17960,17970,17960,17970,4831
20220609,1251,17970,17980,17970,17970,46358
20220609,1252,17970,17975,17965,17970,4652
20220609,1253,17965,17975,17965,17970,3945
20220609,1254,17970,17975,17965,17970,2311
20220609,1255,17970,17970,17965,17970,7728
20220609,1256,17970,17975,17965,17965,1330
20220609,1257,17970,17975,17965,17970,10962
20220609,1258,17970,17980,17970,17980,27831
20220609,1259,17975,17985,17970,17980,14645
20220609,1300,17980,17985,17980,17985,12054
20220609,1301,17985,17990,17985,17985,26862
20220609,1302,17985,17995,17985,17990,21520
20220609,1303,17990,18005,17990,18000,199939
20220609,1304,18005,18035,18005,18030,86624
20220609,1305,18035,18035,18020,18025,10459
20220609,1306,18020,18030,18015,18030,36760
20220609,1307,18030,18030,18020,18025,18154
20220609,1308,18025,18030,18020,18030,77707
20220609,1309,18030,18035,18025,18030,8723
20220609,1310,18030,18035,18025,18025,14289
20220609,1311,18030,18035,18020,18020,43719
20220609,1312,18025,18030,18020,18020,2372
20220609,1313,18020,18030,18020,18030,2010
20220609,1314,18030,18050,18025,18050,60343
20220609,1315,18055,18055,18040,18050,176407
20220609,1316,18050,18050,18045,18050,13883
20220609,1317,18050,18055,18050,18055,31880
20220609,1318,18055,18060,18050,18050,17004
20220609,1319,18055,18060,18050,18050,32152
20220609,1320,18050,18050,18040,18050,12478
20220609,1321,18045,18050,18030,18035,19210
20220609,1322,18035,18045,18035,18040,15696
20220609,1323,18040,18040,18025,18025,21509
20220609,1324,18025,18035,18025,18030,7335
20220609,1325,18030,18035,18030,18030,3724
20220609,1326,18035,18035,18030,18035,6910
20220609,1327,18030,18045,18030,18045,133226
20220609,1328,18045,18045,18040,18040,19296
20220609,1329,18040,18040,18030,18035,2341
20220609,1330,18035,18045,18035,18040,2300
20220609,1331,18040,18045,18040,18040,46609
20220609,1332,18045,18050,18040,18045,10953
20220609,1333,18045,18050,18040,18040,53323
20220609,1334,18040,18050,18040,18050,9908
20220609,1335,18050,18065,18050,18060,86867
20220609,1336,18065,18065,18055,18065,43320
20220609,1337,18065,18075,18055,18055,59282
20220609,1338,18055,18055,18045,18055,12278
20220609,1339,18055,18055,18050,18055,11226
20220609,1340,18055,18060,18050,18055,5225
20220609,1341,18060,18065,18055,18060,11216
20220609,1342,18060,18065,18060,18065,8753
20220609,1343,18065,18070,18060,18060,24649
20220609,1344,18060,18060,18045,18050,14135
20220609,1345,18055,18060,18050,18060,7692
20220609,1346,18060,18065,18055,18060,10326
20220609,1347,18060,18065,18060,18065,8975
20220609,1348,18065,18070,18065,18070,25982
20220609,1349,18070,18085,18070,18080,107564
20220609,1350,18085,18100,18080,18085,99024
20220609,1351,18080,18095,18080,18095,121518
20220609,1352,18095,18105,18085,18095,57992
20220609,1353,18090,18095,18080,18085,26077
20220609,1354,18085,18100,18080,18100,49811
20220609,1355,18095,18100,18090,18095,5774
20220609,1356,18095,18115,18095,18115,59010
20220609,1357,18115,18120,18110,18115,27573
20220609,1358,18115,18135,18115,18130,83249
20220609,1359,18125,18130,18105,18110,41983
20220609,1400,18115,18115,18105,18105,12150
20220609,1401,18110,18115,18100,18115,28435
20220609,1402,18115,18120,18110,18120,135667
20220609,1403,18115,18125,18115,18120,20780
20220609,1404,18120,18120,18110,18115,30640
20220609,1405,18115,18115,18105,18110,41514
20220609,1406,18110,18130,18110,18130,74127
20220609,1407,18130,18150,18130,18145,125071
20220609,1408,18150,18150,18135,18135,41962
20220609,1409,18135,18145,18135,18140,47396
20220609,1410,18140,18160,18140,18160,55255
20220609,1411,18160,18160,18150,18160,66602
20220609,1412,18165,18175,18155,18165,65768
20220609,1413,18160,18170,18160,18160,58767
20220609,1414,18165,18165,18155,18160,15408
20220609,1415,18155,18155,18130,18135,58133
20220609,1416,18130,18155,18130,18150,18661
20220609,1417,18140,18145,18135,18140,7264
20220609,1418,18135,18135,18115,18115,45348
20220609,1419,18115,18115,18100,18115,97476
20220609,1420,18115,18125,18110,18125,28374
20220609,1421,18125,18125,18095,18095,58044
20220609,1422,18095,18110,18095,18100,32516
20220609,1423,18100,18105,18095,18100,20652
20220609,1424,18100,18100,18070,18085,102116
20220609,1425,18080,18080,18060,18080,13388
20220609,1426,18075,18095,18070,18095,144191
20220609,1427,18095,18100,18085,18095,65300
20220609,1428,18095,18105,18090,18090,40452
20220609,1429,18085,18090,18075,18075,24888
20220609,1430,18070,18090,18070,18085,19217
20220609,1431,18080,18080,18075,18080,53171
20220609,1432,18080,18090,18080,18090,145387
20220609,1433,18090,18090,18075,18075,40079
20220609,1434,18075,18075,18060,18070,27288
20220609,1435,18070,18070,18050,18060,51550
20220609,1436,18055,18055,18040,18055,81715
20220609,1437,18055,18060,18035,18040,73618
20220609,1438,18045,18045,18020,18025,39380
20220609,1439,18030,18035,18025,18030,11712
20220609,1440,18030,18035,18020,18025,16923
20220609,1441,18025,18025,18010,18015,58402
20220609,1442,18015,18025,18000,18005,78928
20220609,1443,18005,18010,18000,18000,67163
20220609,1444,18000,18015,17990,18000,134686
20220609,1445,17995,18005,17990,18005,10089
20220609,1446,18005,18010,18000,18005,50698
20220609,1447,18005,18005,17995,17995,33372
20220609,1448,17995,18010,17990,18010,10142
20220609,1449,18010,18030,18005,18030,151842
20220609,1450,18030,18050,18030,18045,49763
20220609,1451,18045,18050,18035,18040,23001
20220609,1452,18040,18040,18025,18035,22324
20220609,1453,18040,18045,18035,18040,39304
20220609,1454,18040,18040,18035,18040,46363
20220609,1455,18040,18040,18010,18015,83826
20220609,1456,18010,18025,18010,18015,12211
20220609,1457,18015,18015,18000,18010,16966
20220609,1458,18010,18015,18010,18010,1625
20220609,1459,18010,18015,18000,18005,25533
20220609,1500,18005,18025,18000,18010,19469
20220609,1501,18010,18035,18010,18030,8385
20220609,1502,18030,18030,18005,18015,21063
20220609,1503,18010,18015,18005,18005,24909
20220609,1504,18005,18020,18000,18020,21288
20220609,1505,18010,18035,18010,18030,136788
20220609,1506,18030,18035,18020,18025,9354
20220609,1507,18030,18035,18025,18025,14858
20220609,1508,18030,18030,18020,18030,9212
20220609,1509,18030,18045,18025,18030,74092
20220609,1510,18035,18055,18030,18050,23597
20220609,1511,18050,18050,18035,18045,24816
20220609,1512,18045,18045,18030,18035,10248
20220609,1513,18040,18045,18030,18035,74017
20220609,1514,18045,18045,18035,18045,23992
20220609,1515,18040,18045,18035,18035,32673
20220609,1516,18040,18050,18035,18035,27575
20220609,1517,18035,18045,18035,18040,13938
20220609,1518,18040,18050,18040,18045,22191
20220609,1519,18045,18050,18040,18045,37907
20220609,1520,18050,18060,18045,18060,70296
20220609,1530,18080,18080,18080,18080,219550