날짜,시간,시가,고가,저가,종가,거래량
20220502,0901,18775,18860,18770,18835,434033
20220502,0902,18825,18905,18820,18890,182840
20220502,0903,18885,18915,18860,18870,296749
20220502,0904,18870,18895,18855,18885,169940
20220502,0905,18890,18895,18870,18895,105290
20220502,0906,18890,18945,18880,18940,200658
20220502,0907,18940,18955,18935,18950,203779
20220502,0908,18950,18955,18915,18920,94862
20220502,0909,18925,18955,18920,18950,78166
20220502,0910,18955,18960,18920,18935,92485
20220502,0911,18935,18940,18885,18890,102265
20220502,0912,18900,18900,18860,18865,172094
20220502,0913,18870,18900,18855,18895,147284
20220502,0914,18890,18895,18850,18855,123153
20220502,0915,18855,18865,18820,18850,97402
20220502,0916,18845,18855,18830,18830,58061
20220502,0917,18825,18825,18785,18795,186673
20220502,0918,18795,18810,18785,18805,43409
20220502,0919,18805,18825,18800,18805,58508
20220502,0920,18800,18815,18775,18805,172706
20220502,0921,18795,18820,18785,18815,38058
20220502,0922,18815,18835,18815,18830,62342
20220502,0923,18830,18850,18815,18850,78102
20220502,0924,18850,18855,18830,18845,78472
20220502,0925,18840,18845,18820,18840,35833
20220502,0926,18835,18835,18810,18825,34757
20220502,0927,18830,18835,18810,18835,27054
20220502,0928,18830,18835,18805,18805,108324
20220502,0929,18805,18825,18800,18805,38585
20220502,0930,18805,18820,18805,18815,16393
20220502,0931,18815,18815,18770,18780,213763
20220502,0932,18780,18800,18775,18795,48501
20220502,0933,18795,18825,18795,18815,32962
20220502,0934,18810,18835,18805,18835,58258
20220502,0935,18840,18855,18840,18845,150466
20220502,0936,18845,18845,18825,18835,48084
20220502,0937,18830,18830,18810,18820,31775
20220502,0938,18820,18830,18810,18830,16479
20220502,0939,18835,18865,18830,18860,60888
20220502,0940,18860,18865,18850,18860,50538
20220502,0941,18860,18875,18855,18860,32119
20220502,0942,18865,18910,18865,18910,134796
20220502,0943,18910,18920,18900,18915,80864
20220502,0944,18915,18915,18895,18900,33964
20220502,0945,18900,18900,18890,18895,33967
20220502,0946,18895,18895,18875,18895,18899
20220502,0947,18890,18910,18880,18910,43523
20220502,0948,18910,18915,18905,18915,33146
20220502,0949,18915,18920,18880,18880,35597
20220502,0950,18885,18885,18855,18860,49660
20220502,0951,18855,18860,18840,18855,72162
20220502,0952,18855,18870,18855,18870,27923
20220502,0953,18870,18885,18870,18875,56906
20220502,0954,18875,18880,18860,18880,8539
20220502,0955,18880,18905,18875,18900,26725
20220502,0956,18905,18915,18900,18905,52030
20220502,0957,18905,18925,18905,18920,30040
20220502,0958,18925,18935,18915,18920,46534
20220502,0959,18925,18940,18920,18925,57281
20220502,1000,18920,18925,18910,18920,14230
20220502,1001,18915,18940,18895,18935,32109
20220502,1002,18935,18950,18925,18940,64390
20220502,1003,18945,18950,18935,18950,52936
20220502,1004,18950,18960,18930,18935,24324
20220502,1005,18935,18940,18905,18920,39450
20220502,1006,18920,18920,18900,18900,21523
20220502,1007,18900,18900,18885,18895,23109
20220502,1008,18895,18910,18895,18910,44422
20220502,1009,18915,18925,18910,18920,37556
20220502,1010,18920,18935,18920,18920,14872
20220502,1011,18920,18920,18890,18890,57036
20220502,1012,18890,18890,18880,18890,29349
20220502,1013,18890,18900,18885,18890,16289
20220502,1014,18890,18895,18880,18885,12603
20220502,1015,18885,18885,18865,18870,71258
20220502,1016,18870,18895,18865,18890,76795
20220502,1017,18890,18895,18865,18865,30750
20220502,1018,18865,18880,18865,18875,8962
20220502,1019,18875,18875,18845,18845,61849
20220502,1020,18845,18860,18845,18855,12361
20220502,1021,18855,18870,18850,18855,24066
20220502,1022,18860,18860,18840,18855,20424
20220502,1023,18855,18865,18850,18860,21266
20220502,1024,18865,18885,18865,18885,25550
20220502,1025,18885,18890,18875,18885,22371
20220502,1026,18885,18895,18870,18895,51834
20220502,1027,18895,18905,18875,18875,50191
20220502,1028,18880,18890,18870,18875,22519
20220502,1029,18875,18880,18870,18880,20544
20220502,1030,18885,18890,18880,18885,3380
20220502,1031,18890,18900,18875,18885,14407
20220502,1032,18880,18885,18860,18860,41145
20220502,1033,18860,18875,18855,18865,31396
20220502,1034,18870,18870,18845,18850,40830
20220502,1035,18850,18850,18825,18835,61824
20220502,1036,18840,18850,18830,18830,18652
20220502,1037,18835,18835,18815,18825,40216
20220502,1038,18825,18835,18810,18815,64831
20220502,1039,18820,18830,18820,18830,6221
20220502,1040,18830,18830,18805,18805,20114
20220502,1041,18810,18825,18800,18820,33885
20220502,1042,18815,18835,18810,18835,8441
20220502,1043,18830,18840,18830,18835,9455
20220502,1044,18835,18845,18830,18835,24888
20220502,1045,18835,18845,18830,18840,22949
20220502,1046,18840,18845,18830,18840,10848
20220502,1047,18840,18860,18835,18855,30515
20220502,1048,18855,18855,18840,18840,51058
20220502,1049,18835,18840,18820,18820,32699
20220502,1050,18820,18830,18810,18830,29884
20220502,1051,18825,18825,18810,18825,6019
20220502,1052,18820,18825,18815,18820,23388
20220502,1053,18820,18825,18810,18825,15940
20220502,1054,18825,18835,18825,18835,24366
20220502,1055,18830,18835,18815,18835,18552
20220502,1056,18835,18835,18810,18815,25304
20220502,1057,18815,18815,18805,18805,35456
20220502,1058,18805,18810,18785,18795,165065
20220502,1059,18790,18805,18785,18805,38722
20220502,1100,18805,18810,18795,18800,12694
20220502,1101,18795,18815,18790,18810,36970
20220502,1102,18815,18815,18790,18795,53761
20220502,1103,18795,18800,18785,18795,39460
20220502,1104,18795,18805,18795,18800,22769
20220502,1105,18800,18810,18790,18810,11219
20220502,1106,18810,18820,18805,18815,12523
20220502,1107,18815,18815,18805,18815,17718
20220502,1108,18810,18810,18800,18810,2502
20220502,1109,18805,18805,18800,18800,17819
20220502,1110,18800,18815,18800,18815,10754
20220502,1111,18815,18820,18810,18810,35649
20220502,1112,18810,18810,18780,18795,92413
20220502,1113,18800,18815,18800,18805,6814
20220502,1114,18805,18815,18800,18810,6871
20220502,1115,18810,18820,18810,18820,25983
20220502,1116,18820,18835,18815,18835,64024
20220502,1117,18835,18835,18825,18835,25994
20220502,1118,18835,18840,18830,18840,14641
20220502,1119,18835,18840,18825,18825,2594
20220502,1120,18825,18835,18820,18835,13105
20220502,1121,18835,18835,18825,18825,7515
20220502,1122,18825,18830,18825,18830,14044
20220502,1123,18830,18850,18830,18850,23663
20220502,1124,18850,18850,18835,18840,7106
20220502,1125,18840,18855,18840,18850,18970
20220502,1126,18850,18865,18845,18855,27877
20220502,1127,18855,18860,18845,18845,24171
20220502,1128,18850,18860,18845,18860,12082
20220502,1129,18855,18865,18855,18855,30334
20220502,1130,18860,18860,18850,18850,11685
20220502,1131,18850,18860,18845,18845,10993
20220502,1132,18850,18860,18850,18860,11303
20220502,1133,18865,18865,18860,18865,3086
20220502,1134,18860,18875,18860,18875,57858
20220502,1135,18875,18875,18865,18865,5331
20220502,1136,18865,18865,18865,18865,4671
20220502,1137,18865,18875,18860,18870,23847
20220502,1138,18870,18870,18865,18865,8502
20220502,1139,18865,18870,18855,18855,6318
20220502,1140,18855,18860,18855,18855,1477
20220502,1141,18855,18860,18850,18860,6473
20220502,1142,18860,18865,18860,18860,6961
20220502,1143,18855,18860,18850,18855,2160
20220502,1144,18860,18870,18860,18860,2662
20220502,1145,18860,18875,18860,18875,12783
20220502,1146,18875,18875,18870,18870,1617
20220502,1147,18870,18870,18850,18855,26451
20220502,1148,18855,18860,18855,18860,10413
20220502,1149,18860,18870,18860,18870,1940
20220502,1150,18870,18870,18865,18865,720
20220502,1151,18865,18880,18865,18870,60337
20220502,1152,18880,18880,18865,18865,7134
20220502,1153,18865,18865,18860,18860,3303
20220502,1154,18860,18865,18860,18865,618
20220502,1155,18860,18860,18860,18860,6339
20220502,1156,18860,18875,18860,18875,11743
20220502,1157,18875,18875,18870,18870,294
20220502,1158,18875,18880,18870,18875,22092
20220502,1159,18875,18880,18865,18865,7371
20220502,1200,18865,18875,18865,18875,5039
20220502,1201,18875,18885,18875,18885,41239
20220502,1202,18885,18895,18885,18890,28926
20220502,1203,18890,18910,18890,18905,28616
20220502,1204,18905,18910,18900,18910,23043
20220502,1205,18910,18915,18905,18905,45352
20220502,1206,18905,18905,18900,18900,4342
20220502,1207,18900,18900,18885,18890,25055
20220502,1208,18890,18890,18885,18890,7203
20220502,1209,18885,18900,18885,18890,7254
20220502,1210,18885,18890,18885,18885,2809
20220502,1211,18890,18890,18885,18890,8178
20220502,1212,18890,18895,18890,18890,3666
20220502,1213,18890,18905,18890,18900,9267
20220502,1214,18900,18905,18890,18905,32807
20220502,1215,18900,18910,18900,18910,6025
20220502,1216,18910,18915,18905,18910,11244
20220502,1217,18910,18910,18900,18900,4915
20220502,1218,18905,18915,18905,18915,20250
20220502,1219,18915,18925,18910,18915,65235
20220502,1220,18915,18920,18900,18900,25918
20220502,1221,18900,18900,18895,18900,13215
20220502,1222,18900,18905,18895,18905,15953
20220502,1223,18905,18915,18900,18915,9503
20220502,1224,18915,18915,18910,18915,4125
20220502,1225,18915,18915,18905,18915,18539
20220502,1226,18915,18920,18915,18920,8671
20220502,1227,18915,18930,18915,18930,26622
20220502,1228,18930,18930,18920,18925,11439
20220502,1229,18920,18930,18920,18925,9007
20220502,1230,18930,18935,18930,18930,11771
20220502,1231,18935,18935,18920,18925,21670
20220502,1232,18930,18945,18925,18940,22729
20220502,1233,18940,18940,18930,18935,6758
20220502,1234,18935,18935,18925,18925,2864
20220502,1235,18925,18930,18915,18920,6284
20220502,1236,18920,18920,18910,18915,5472
20220502,1237,18915,18915,18905,18910,11334
20220502,1238,18905,18915,18905,18910,30403
20220502,1239,18905,18920,18905,18920,22705
20220502,1240,18920,18920,18915,18920,4236
20220502,1241,18920,18925,18920,18920,1765
20220502,1242,18925,18925,18915,18915,17787
20220502,1243,18915,18915,18905,18905,12897
20220502,1244,18905,18905,18895,18905,46358
20220502,1245,18905,18905,18900,18900,3703
20220502,1246,18905,18905,18895,18900,10204
20220502,1247,18900,18910,18895,18910,25455
20220502,1248,18905,18910,18905,18905,2316
20220502,1249,18905,18905,18895,18900,4807
20220502,1250,18900,18910,18900,18910,21808
20220502,1251,18910,18920,18905,18915,27178
20220502,1252,18920,18925,18910,18910,2088
20220502,1253,18910,18910,18900,18905,41822
20220502,1254,18905,18905,18900,18900,8685
20220502,1255,18905,18905,18900,18900,5402
20220502,1256,18905,18910,18900,18910,6667
20220502,1257,18910,18920,18910,18920,45572
20220502,1258,18915,18920,18915,18915,3550
20220502,1259,18920,18920,18920,18920,8088
20220502,1300,18920,18930,18915,18930,7007
20220502,1301,18925,18930,18920,18920,7173
20220502,1302,18920,18925,18915,18925,2254
20220502,1303,18930,18940,18930,18940,27337
20220502,1304,18940,18960,18940,18950,117187
20220502,1305,18945,18965,18945,18965,22728
20220502,1306,18960,18970,18945,18950,24026
20220502,1307,18950,18950,18935,18950,45748
20220502,1308,18945,18955,18945,18955,4408
20220502,1309,18950,18965,18950,18965,36451
20220502,1310,18965,18975,18960,18975,47646
20220502,1311,18975,18980,18960,18965,21483
20220502,1312,18965,18975,18965,18970,12428
20220502,1313,18970,18990,18970,18985,44727
20220502,1314,18985,18985,18975,18980,9744
20220502,1315,18980,18985,18975,18975,8529
20220502,1316,18975,18985,18965,18970,32804
20220502,1317,18970,18970,18960,18965,6273
20220502,1318,18965,18975,18960,18965,17284
20220502,1319,18965,18965,18950,18955,21014
20220502,1320,18955,18955,18945,18950,13105
20220502,1321,18955,18955,18940,18940,6533
20220502,1322,18940,18950,18940,18950,13657
20220502,1323,18950,18960,18945,18950,20525
20220502,1324,18945,18950,18940,18950,2191
20220502,1325,18950,18955,18945,18945,6017
20220502,1326,18950,18955,18940,18950,7395
20220502,1327,18955,18960,18950,18950,6679
20220502,1328,18950,18960,18950,18960,5525
20220502,1329,18960,18965,18945,18945,44197
20220502,1330,18945,18950,18940,18945,7445
20220502,1331,18945,18955,18945,18950,13637
20220502,1332,18960,18965,18955,18960,6395
20220502,1333,18960,18960,18945,18950,3118
20220502,1334,18950,18950,18945,18945,7301
20220502,1335,18950,18955,18950,18950,10330
20220502,1336,18945,18950,18935,18940,92307
20220502,1337,18940,18945,18940,18945,4693
20220502,1338,18945,18955,18945,18945,82699
20220502,1339,18950,18960,18945,18950,4767
20220502,1340,18950,18955,18945,18945,3917
20220502,1341,18950,18965,18950,18960,36563
20220502,1342,18960,18970,18960,18965,12288
20220502,1343,18970,18975,18965,18975,21261
20220502,1344,18975,18995,18975,18990,77606
20220502,1345,18990,19000,18990,19000,20000
20220502,1346,18995,19015,18985,19015,108214
20220502,1347,19015,19025,19010,19010,23951
20220502,1348,19015,19015,19005,19005,18147
20220502,1349,19005,19015,19000,19005,25037
20220502,1350,19005,19005,18995,18995,16432
20220502,1351,19000,19010,19000,19005,14670
20220502,1352,19005,19005,18985,18990,22950
20220502,1353,18990,18995,18985,18995,10689
20220502,1354,18995,18995,18985,18995,13308
20220502,1355,19000,19005,18990,18995,6139
20220502,1356,18995,19005,18990,19005,10461
20220502,1357,19005,19010,19005,19005,5107
20220502,1358,19005,19010,19000,19000,9332
20220502,1359,19005,19015,19005,19015,4840
20220502,1400,19010,19020,19010,19015,26205
20220502,1401,19020,19020,19005,19010,49702
20220502,1402,19010,19010,19000,19000,22117
20220502,1403,19000,19005,18990,19005,7738
20220502,1404,19005,19010,19000,19010,1159
20220502,1405,19010,19010,19005,19010,4959
20220502,1406,19010,19025,19010,19015,42197
20220502,1407,19020,19030,19015,19030,21090
20220502,1408,19030,19040,19030,19040,39269
20220502,1409,19040,19060,19035,19050,40338
20220502,1410,19045,19050,19035,19040,32780
20220502,1411,19035,19045,19035,19040,13232
20220502,1412,19045,19045,19035,19035,4988
20220502,1413,19040,19040,19030,19040,25053
20220502,1414,19040,19050,19035,19045,24183
20220502,1415,19045,19055,19040,19050,14707
20220502,1416,19055,19055,19035,19040,60360
20220502,1417,19040,19040,19025,19035,35725
20220502,1418,19035,19035,19020,19030,11923
20220502,1419,19030,19035,19015,19020,31896
20220502,1420,19020,19025,19015,19020,17121
20220502,1421,19020,19025,19010,19020,7420
20220502,1422,19015,19015,18995,19010,51523
20220502,1423,19005,19010,19000,19005,11374
20220502,1424,19005,19010,19000,19010,27120
20220502,1425,19010,19020,19010,19020,7018
20220502,1426,19020,19020,19005,19015,9300
20220502,1427,19015,19025,19010,19020,19493
20220502,1428,19020,19025,19015,19020,3749
20220502,1429,19015,19025,19015,19015,8525
20220502,1430,19020,19020,19005,19010,16368
20220502,1431,19005,19015,18995,18995,63768
20220502,1432,18995,19000,18990,18995,11052
20220502,1433,18995,19005,18995,19005,3530
20220502,1434,19005,19010,19000,19000,10556
20220502,1435,19000,19005,18990,19000,18433
20220502,1436,18990,19005,18990,18995,9878
20220502,1437,18995,19000,18990,18995,11428
20220502,1438,18995,19005,18995,18995,6905
20220502,1439,19005,19005,18990,18995,21395
20220502,1440,19000,19000,18990,18995,4914
20220502,1441,19000,19005,19000,19005,4057
20220502,1442,19005,19005,18990,18995,43565
20220502,1443,18995,18995,18990,18995,36941
20220502,1444,18990,18995,18985,18985,5602
20220502,1445,18985,18990,18980,18980,45699
20220502,1446,18985,18985,18975,18975,16993
20220502,1447,18975,18980,18965,18965,42291
20220502,1448,18965,18965,18950,18955,35130
20220502,1449,18955,18960,18945,18950,39368
20220502,1450,18950,18950,18940,18945,2430
20220502,1451,18945,18970,18945,18970,39587
20220502,1452,18970,18975,18960,18975,9763
20220502,1453,18975,18990,18975,18990,11715
20220502,1454,18985,18990,18975,18975,38494
20220502,1455,18980,18985,18975,18985,9088
20220502,1456,18985,18990,18975,18980,41214
20220502,1457,18980,18980,18960,18965,12245
20220502,1458,18965,18970,18955,18960,23563
20220502,1459,18960,18960,18945,18955,15733
20220502,1500,18955,18960,18950,18955,20512
20220502,1501,18945,18960,18940,18950,27049
20220502,1502,18950,18955,18945,18955,5883
20220502,1503,18960,18985,18960,18980,16355
20220502,1504,18980,18985,18975,18985,38874
20220502,1505,18985,18995,18985,18990,21408
20220502,1506,18990,19000,18985,18995,31622
20220502,1507,18995,19000,18990,18995,6073
20220502,1508,18990,18990,18980,18985,2328
20220502,1509,18985,19000,18980,19000,5475
20220502,1510,19000,19000,18985,18985,15535
20220502,1511,18985,18995,18980,18990,6557
20220502,1512,18990,18995,18980,18990,7717
20220502,1513,18985,19000,18985,18995,39565
20220502,1514,19000,19000,18985,18985,38173
20220502,1515,18985,19000,18985,19000,21085
20220502,1516,18995,18995,18980,18985,23987
20220502,1517,18990,18995,18980,18995,37320
20220502,1518,18990,19000,18985,18995,39653
20220502,1519,18995,19000,18990,18995,30337
20220502,1520,18995,19005,18995,19005,44479
20220502,1530,19010,19010,19010,19010,255356