날짜,시간,시가,고가,저가,종가,거래량
20220426,0901,18665,18715,18665,18690,545998
20220426,0902,18700,18715,18675,18675,285070
20220426,0903,18680,18680,18625,18630,245993
20220426,0904,18625,18660,18620,18625,183775
20220426,0905,18625,18665,18615,18665,151182
20220426,0906,18660,18690,18660,18675,123874
20220426,0907,18675,18705,18675,18685,199049
20220426,0908,18685,18700,18675,18685,108991
20220426,0909,18690,18700,18660,18660,87070
20220426,0910,18660,18670,18630,18645,130381
20220426,0911,18650,18680,18645,18670,45456
20220426,0912,18665,18670,18640,18640,104917
20220426,0913,18635,18650,18630,18640,79648
20220426,0914,18645,18680,18645,18675,98001
20220426,0915,18670,18680,18650,18650,30049
20220426,0916,18650,18675,18645,18670,40414
20220426,0917,18670,18675,18645,18660,55078
20220426,0918,18660,18690,18660,18680,107358
20220426,0919,18680,18720,18680,18715,284327
20220426,0920,18715,18720,18700,18705,98289
20220426,0921,18705,18725,18700,18725,126163
20220426,0922,18725,18750,18720,18730,169895
20220426,0923,18730,18735,18720,18720,52752
20220426,0924,18720,18725,18705,18720,31663
20220426,0925,18720,18730,18715,18720,33295
20220426,0926,18720,18730,18700,18705,56344
20220426,0927,18710,18710,18690,18700,49457
20220426,0928,18695,18710,18695,18700,71230
20220426,0929,18695,18720,18690,18715,49124
20220426,0930,18715,18715,18685,18690,35440
20220426,0931,18695,18705,18665,18665,76530
20220426,0932,18670,18685,18665,18670,56134
20220426,0933,18670,18690,18670,18685,35570
20220426,0934,18680,18680,18665,18675,17369
20220426,0935,18670,18675,18645,18650,116176
20220426,0936,18645,18670,18645,18665,28384
20220426,0937,18665,18685,18660,18685,36493
20220426,0938,18685,18695,18675,18695,43098
20220426,0939,18695,18700,18685,18690,24873
20220426,0940,18690,18705,18690,18705,58383
20220426,0941,18705,18710,18690,18705,26658
20220426,0942,18700,18715,18700,18715,56406
20220426,0943,18710,18710,18700,18700,38151
20220426,0944,18700,18710,18695,18705,13973
20220426,0945,18710,18720,18700,18710,48514
20220426,0946,18710,18730,18700,18720,59210
20220426,0947,18720,18740,18720,18735,72354
20220426,0948,18735,18740,18725,18735,19251
20220426,0949,18735,18740,18730,18735,31082
20220426,0950,18730,18740,18725,18740,92281
20220426,0951,18740,18750,18730,18730,107703
20220426,0952,18730,18735,18710,18710,34664
20220426,0953,18710,18725,18710,18720,7308
20220426,0954,18715,18735,18715,18730,26550
20220426,0955,18730,18760,18730,18760,117300
20220426,0956,18760,18765,18755,18760,68139
20220426,0957,18760,18775,18760,18770,99004
20220426,0958,18770,18785,18770,18785,211306
20220426,0959,18785,18790,18780,18785,20266
20220426,1000,18785,18790,18770,18770,77777
20220426,1001,18770,18780,18760,18770,33351
20220426,1002,18770,18795,18765,18795,74882
20220426,1003,18795,18800,18780,18780,54719
20220426,1004,18780,18785,18770,18775,51699
20220426,1005,18775,18790,18770,18790,73887
20220426,1006,18795,18795,18770,18775,41288
20220426,1007,18775,18800,18775,18790,32500
20220426,1008,18790,18800,18785,18785,39040
20220426,1009,18790,18795,18780,18795,33523
20220426,1010,18795,18815,18795,18800,175770
20220426,1011,18800,18810,18795,18810,33409
20220426,1012,18810,18810,18800,18810,8689
20220426,1013,18810,18810,18790,18800,57185
20220426,1014,18800,18805,18790,18805,15099
20220426,1015,18800,18810,18795,18810,39257
20220426,1016,18805,18805,18785,18800,23462
20220426,1017,18795,18810,18795,18805,8623
20220426,1018,18805,18815,18800,18805,71825
20220426,1019,18805,18815,18795,18795,64596
20220426,1020,18800,18800,18785,18785,74266
20220426,1021,18785,18795,18785,18790,40912
20220426,1022,18790,18800,18785,18795,29992
20220426,1023,18795,18800,18790,18790,8359
20220426,1024,18795,18795,18750,18760,90381
20220426,1025,18765,18775,18765,18775,18735
20220426,1026,18775,18790,18775,18785,50142
20220426,1027,18785,18790,18780,18785,4736
20220426,1028,18785,18790,18780,18780,17820
20220426,1029,18780,18785,18775,18785,5236
20220426,1030,18780,18780,18770,18770,11407
20220426,1031,18770,18780,18750,18755,56525
20220426,1032,18755,18760,18750,18755,10545
20220426,1033,18755,18755,18740,18745,17120
20220426,1034,18740,18750,18735,18745,38808
20220426,1035,18745,18755,18740,18740,49940
20220426,1036,18740,18745,18730,18740,60542
20220426,1037,18735,18735,18710,18710,25397
20220426,1038,18715,18720,18710,18720,41249
20220426,1039,18715,18740,18715,18735,93689
20220426,1040,18735,18750,18730,18745,67949
20220426,1041,18750,18765,18740,18765,40392
20220426,1042,18765,18780,18760,18775,20295
20220426,1043,18775,18785,18775,18780,35734
20220426,1044,18780,18780,18760,18770,46764
20220426,1045,18765,18765,18750,18750,17918
20220426,1046,18750,18750,18735,18740,18543
20220426,1047,18735,18735,18715,18715,46491
20220426,1048,18715,18725,18705,18710,44722
20220426,1049,18710,18715,18690,18700,77234
20220426,1050,18700,18715,18695,18715,21120
20220426,1051,18710,18710,18695,18695,41854
20220426,1052,18695,18705,18690,18705,35970
20220426,1053,18705,18710,18700,18710,19489
20220426,1054,18710,18725,18705,18725,12103
20220426,1055,18725,18735,18715,18735,32905
20220426,1056,18730,18735,18710,18715,70985
20220426,1057,18710,18715,18700,18715,12064
20220426,1058,18715,18720,18690,18700,32899
20220426,1059,18695,18710,18690,18705,7456
20220426,1100,18705,18710,18705,18710,7601
20220426,1101,18710,18725,18705,18715,30178
20220426,1102,18715,18715,18695,18695,28836
20220426,1103,18700,18705,18700,18700,2125
20220426,1104,18705,18705,18695,18695,14489
20220426,1105,18695,18705,18695,18695,8668
20220426,1106,18695,18705,18695,18705,52203
20220426,1107,18700,18730,18700,18730,32003
20220426,1108,18725,18735,18725,18735,42567
20220426,1109,18735,18735,18720,18725,24387
20220426,1110,18720,18725,18715,18720,15206
20220426,1111,18715,18720,18700,18700,28588
20220426,1112,18700,18700,18690,18690,38811
20220426,1113,18690,18700,18690,18695,18516
20220426,1114,18695,18705,18690,18705,1073
20220426,1115,18705,18710,18695,18705,16007
20220426,1116,18705,18705,18695,18695,21823
20220426,1117,18695,18695,18690,18695,7977
20220426,1118,18695,18700,18690,18695,14724
20220426,1119,18695,18715,18695,18715,36784
20220426,1120,18715,18740,18715,18730,25026
20220426,1121,18730,18735,18725,18730,13291
20220426,1122,18730,18740,18725,18740,21162
20220426,1123,18735,18745,18735,18740,24856
20220426,1124,18740,18750,18740,18745,13572
20220426,1125,18745,18760,18745,18755,39389
20220426,1126,18755,18770,18755,18770,38705
20220426,1127,18765,18785,18765,18780,111897
20220426,1128,18780,18785,18775,18775,26468
20220426,1129,18775,18785,18775,18780,22914
20220426,1130,18780,18785,18775,18780,17822
20220426,1131,18775,18785,18775,18785,38078
20220426,1132,18785,18795,18780,18795,58419
20220426,1133,18795,18805,18785,18785,86737
20220426,1134,18790,18790,18780,18785,8844
20220426,1135,18780,18785,18775,18780,14450
20220426,1136,18775,18785,18770,18780,34461
20220426,1137,18780,18785,18775,18780,23772
20220426,1138,18780,18795,18775,18795,12963
20220426,1139,18795,18795,18780,18780,28081
20220426,1140,18780,18780,18765,18770,27523
20220426,1141,18770,18775,18770,18775,3853
20220426,1142,18775,18780,18770,18780,3522
20220426,1143,18775,18795,18775,18790,11899
20220426,1144,18795,18800,18790,18800,38236
20220426,1145,18795,18800,18795,18795,33540
20220426,1146,18795,18800,18785,18785,10191
20220426,1147,18785,18790,18785,18785,5405
20220426,1148,18785,18790,18785,18790,5341
20220426,1149,18790,18790,18780,18785,1323
20220426,1150,18785,18795,18785,18785,3809
20220426,1151,18785,18795,18785,18790,14100
20220426,1152,18790,18800,18790,18800,14354
20220426,1153,18800,18805,18790,18795,7666
20220426,1154,18795,18795,18785,18790,6424
20220426,1155,18790,18805,18790,18805,26817
20220426,1156,18805,18805,18790,18790,26648
20220426,1157,18790,18790,18780,18785,11209
20220426,1158,18785,18795,18780,18795,6136
20220426,1159,18795,18800,18795,18795,1606
20220426,1200,18795,18805,18790,18790,24150
20220426,1201,18795,18795,18785,18795,5692
20220426,1202,18790,18795,18785,18795,10884
20220426,1203,18795,18805,18795,18805,26740
20220426,1204,18800,18815,18795,18810,110282
20220426,1205,18815,18820,18810,18815,60892
20220426,1206,18815,18815,18800,18805,7293
20220426,1207,18805,18810,18790,18795,12300
20220426,1208,18795,18800,18785,18795,9111
20220426,1209,18795,18800,18785,18800,20647
20220426,1210,18800,18815,18800,18805,13195
20220426,1211,18805,18815,18805,18815,24433
20220426,1212,18815,18830,18815,18825,47306
20220426,1213,18825,18830,18815,18815,15753
20220426,1214,18815,18835,18815,18835,50410
20220426,1215,18835,18840,18830,18835,21977
20220426,1216,18835,18840,18830,18835,8733
20220426,1217,18835,18855,18835,18840,143649
20220426,1218,18835,18835,18820,18820,12073
20220426,1219,18820,18825,18810,18815,29511
20220426,1220,18815,18825,18815,18815,9862
20220426,1221,18810,18820,18805,18805,34203
20220426,1222,18810,18825,18805,18820,10084
20220426,1223,18820,18825,18805,18815,6090
20220426,1224,18810,18815,18810,18815,1089
20220426,1225,18815,18820,18810,18815,9754
20220426,1226,18815,18820,18815,18820,4619
20220426,1227,18815,18825,18815,18820,8144
20220426,1228,18820,18825,18810,18820,10241
20220426,1229,18820,18830,18815,18830,9976
20220426,1230,18825,18830,18825,18830,646
20220426,1231,18830,18830,18820,18830,9175
20220426,1232,18825,18830,18820,18825,14276
20220426,1233,18825,18835,18820,18835,18765
20220426,1234,18835,18835,18830,18830,12920
20220426,1235,18830,18835,18820,18820,3780
20220426,1236,18820,18835,18820,18835,17185
20220426,1237,18835,18835,18820,18825,3674
20220426,1238,18820,18825,18815,18825,2471
20220426,1239,18825,18830,18825,18825,8316
20220426,1240,18820,18825,18805,18810,6559
20220426,1241,18805,18810,18800,18810,28166
20220426,1242,18805,18815,18805,18815,2481
20220426,1243,18815,18815,18805,18815,6705
20220426,1244,18810,18815,18810,18815,20518
20220426,1245,18815,18815,18810,18810,1240
20220426,1246,18810,18815,18810,18815,4814
20220426,1247,18810,18815,18800,18810,23734
20220426,1248,18800,18805,18800,18805,5994
20220426,1249,18805,18805,18795,18795,19282
20220426,1250,18800,18805,18795,18800,5162
20220426,1251,18800,18805,18795,18805,7131
20220426,1252,18805,18805,18795,18800,6780
20220426,1253,18800,18805,18795,18800,13421
20220426,1254,18800,18800,18795,18800,7387
20220426,1255,18795,18805,18795,18795,8168
20220426,1256,18795,18795,18785,18790,36180
20220426,1257,18790,18800,18790,18795,5910
20220426,1258,18790,18805,18790,18800,2146
20220426,1259,18800,18805,18800,18800,477
20220426,1300,18800,18805,18795,18800,2581
20220426,1301,18800,18805,18795,18800,31833
20220426,1302,18800,18805,18795,18795,32973
20220426,1303,18795,18800,18795,18800,1305
20220426,1304,18800,18800,18785,18785,10049
20220426,1305,18785,18795,18785,18790,2489
20220426,1306,18790,18795,18785,18785,43242
20220426,1307,18785,18785,18775,18780,24977
20220426,1308,18785,18785,18765,18770,46024
20220426,1309,18770,18775,18765,18775,38409
20220426,1310,18770,18770,18765,18770,24014
20220426,1311,18770,18780,18770,18780,15523
20220426,1312,18780,18780,18770,18770,7184
20220426,1313,18775,18775,18765,18765,15043
20220426,1314,18765,18765,18750,18755,43880
20220426,1315,18750,18760,18750,18755,10312
20220426,1316,18760,18760,18750,18755,42267
20220426,1317,18750,18760,18745,18760,10765
20220426,1318,18755,18765,18755,18760,7303
20220426,1319,18760,18765,18755,18760,11373
20220426,1320,18760,18770,18760,18765,9032
20220426,1321,18760,18770,18760,18765,728
20220426,1322,18765,18770,18760,18760,39676
20220426,1323,18760,18775,18760,18770,5231
20220426,1324,18765,18770,18760,18765,11561
20220426,1325,18760,18760,18740,18740,63950
20220426,1326,18740,18750,18735,18745,48741
20220426,1327,18745,18750,18740,18750,12520
20220426,1328,18745,18750,18735,18745,51531
20220426,1329,18745,18755,18740,18755,4947
20220426,1330,18755,18755,18745,18750,13039
20220426,1331,18750,18765,18750,18760,13454
20220426,1332,18765,18770,18760,18770,9092
20220426,1333,18770,18770,18755,18760,39754
20220426,1334,18770,18775,18765,18770,13132
20220426,1335,18770,18770,18765,18765,2081
20220426,1336,18770,18770,18765,18765,4098
20220426,1337,18765,18765,18755,18760,13978
20220426,1338,18760,18765,18755,18760,6046
20220426,1339,18760,18765,18760,18765,1217
20220426,1340,18760,18765,18760,18765,5502
20220426,1341,18760,18770,18760,18765,24811
20220426,1342,18765,18765,18760,18760,27956
20220426,1343,18760,18760,18745,18755,39622
20220426,1344,18750,18750,18745,18750,5147
20220426,1345,18750,18755,18745,18755,3060
20220426,1346,18750,18760,18750,18755,18683
20220426,1347,18755,18755,18745,18745,36531
20220426,1348,18745,18750,18740,18745,4766
20220426,1349,18745,18750,18745,18745,10350
20220426,1350,18745,18750,18740,18740,21728
20220426,1351,18735,18740,18730,18735,19350
20220426,1352,18730,18735,18730,18735,24438
20220426,1353,18735,18735,18720,18725,24280
20220426,1354,18725,18735,18720,18735,39315
20220426,1355,18735,18745,18735,18745,12587
20220426,1356,18740,18745,18735,18740,15805
20220426,1357,18735,18745,18735,18735,11065
20220426,1358,18735,18735,18730,18730,10252
20220426,1359,18730,18730,18725,18730,18375
20220426,1400,18725,18735,18725,18735,25297
20220426,1401,18735,18735,18720,18725,11229
20220426,1402,18720,18725,18715,18715,84594
20220426,1403,18715,18735,18715,18735,22178
20220426,1404,18730,18740,18725,18735,2604
20220426,1405,18735,18735,18730,18735,22337
20220426,1406,18735,18740,18730,18730,13841
20220426,1407,18725,18725,18715,18715,42010
20220426,1408,18710,18715,18705,18715,39743
20220426,1409,18715,18720,18705,18705,26028
20220426,1410,18705,18710,18705,18710,5840
20220426,1411,18705,18720,18705,18720,6363
20220426,1412,18715,18725,18710,18720,13831
20220426,1413,18720,18730,18720,18725,11834
20220426,1414,18720,18725,18715,18715,15372
20220426,1415,18715,18720,18710,18710,8993
20220426,1416,18705,18715,18705,18715,15479
20220426,1417,18715,18715,18705,18705,2961
20220426,1418,18705,18710,18700,18700,78402
20220426,1419,18700,18700,18685,18685,87121
20220426,1420,18690,18695,18685,18685,16855
20220426,1421,18690,18695,18685,18690,15485
20220426,1422,18685,18690,18685,18685,14509
20220426,1423,18690,18695,18685,18695,69467
20220426,1424,18695,18700,18695,18695,21383
20220426,1425,18695,18700,18690,18695,16344
20220426,1426,18695,18700,18690,18700,1998
20220426,1427,18695,18705,18690,18690,49513
20220426,1428,18690,18705,18690,18705,5720
20220426,1429,18705,18710,18700,18700,8522
20220426,1430,18700,18705,18695,18705,6549
20220426,1431,18710,18715,18705,18710,6501
20220426,1432,18710,18720,18710,18715,24495
20220426,1433,18715,18715,18710,18715,14717
20220426,1434,18715,18715,18710,18710,140
20220426,1435,18710,18715,18700,18705,9936
20220426,1436,18705,18705,18695,18705,7360
20220426,1437,18700,18705,18695,18695,15843
20220426,1438,18695,18695,18685,18690,45258
20220426,1439,18690,18695,18680,18690,32616
20220426,1440,18685,18700,18685,18700,18682
20220426,1441,18695,18710,18695,18710,9291
20220426,1442,18710,18715,18705,18705,13678
20220426,1443,18705,18710,18705,18710,898
20220426,1444,18710,18715,18710,18715,60190
20220426,1445,18710,18720,18710,18720,21858
20220426,1446,18720,18725,18715,18720,28786
20220426,1447,18720,18730,18720,18725,23635
20220426,1448,18725,18725,18720,18720,8078
20220426,1449,18725,18730,18710,18715,18138
20220426,1450,18715,18725,18715,18725,11694
20220426,1451,18725,18725,18715,18720,2795
20220426,1452,18720,18720,18715,18715,941
20220426,1453,18715,18720,18710,18715,3786
20220426,1454,18715,18720,18715,18720,7146
20220426,1455,18715,18715,18715,18715,6395
20220426,1456,18715,18720,18715,18715,2933
20220426,1457,18710,18715,18705,18705,65430
20220426,1458,18705,18705,18695,18695,13529
20220426,1459,18695,18700,18695,18700,10267
20220426,1500,18700,18705,18695,18695,19796
20220426,1501,18695,18710,18685,18705,55265
20220426,1502,18705,18715,18700,18710,18872
20220426,1503,18705,18705,18680,18690,51489
20220426,1504,18690,18690,18685,18690,5974
20220426,1505,18690,18690,18675,18690,58033
20220426,1506,18690,18695,18680,18680,27211
20220426,1507,18680,18680,18670,18670,51863
20220426,1508,18675,18680,18670,18675,16690
20220426,1509,18675,18680,18665,18675,34592
20220426,1510,18675,18685,18670,18685,33861
20220426,1511,18680,18690,18680,18690,11577
20220426,1512,18685,18690,18680,18685,10812
20220426,1513,18685,18690,18680,18685,12998
20220426,1514,18685,18685,18675,18680,17769
20220426,1515,18675,18685,18670,18675,38875
20220426,1516,18680,18680,18670,18680,81804
20220426,1517,18680,18680,18665,18670,20909
20220426,1518,18670,18675,18665,18670,27596
20220426,1519,18670,18675,18665,18670,49474
20220426,1520,18670,18685,18670,18680,114062
20220426,1530,18680,18680,18680,18680,149374