날짜,시간,시가,고가,저가,종가,거래량
20220520,0901,18015,18105,17995,18100,662376
20220520,0902,18100,18140,18100,18120,499184
20220520,0903,18115,18130,18075,18125,354804
20220520,0904,18125,18140,18070,18085,284423
20220520,0905,18085,18120,18075,18115,124844
20220520,0906,18115,18130,18080,18105,189544
20220520,0907,18105,18120,18095,18110,102309
20220520,0908,18110,18150,18105,18145,257487
20220520,0909,18145,18155,18140,18140,159888
20220520,0910,18140,18150,18125,18125,98999
20220520,0911,18130,18135,18110,18120,123131
20220520,0912,18120,18165,18120,18165,159250
20220520,0913,18160,18180,18155,18170,100285
20220520,0914,18170,18200,18165,18190,111109
20220520,0915,18195,18195,18175,18185,144063
20220520,0916,18180,18210,18180,18210,126381
20220520,0917,18215,18230,18205,18225,123342
20220520,0918,18230,18230,18205,18205,98278
20220520,0919,18205,18220,18190,18190,143765
20220520,0920,18190,18210,18190,18205,74638
20220520,0921,18210,18220,18190,18205,253270
20220520,0922,18205,18210,18195,18195,152277
20220520,0923,18195,18200,18180,18200,32852
20220520,0924,18195,18210,18190,18195,131301
20220520,0925,18190,18200,18185,18190,10603
20220520,0926,18190,18190,18170,18175,99727
20220520,0927,18180,18180,18150,18155,148109
20220520,0928,18150,18170,18150,18170,46608
20220520,0929,18165,18170,18145,18155,110963
20220520,0930,18160,18160,18135,18140,51491
20220520,0931,18145,18170,18140,18155,111783
20220520,0932,18160,18195,18155,18185,126618
20220520,0933,18190,18205,18185,18190,109035
20220520,0934,18200,18215,18195,18210,47429
20220520,0935,18215,18230,18200,18205,113138
20220520,0936,18210,18210,18195,18195,35452
20220520,0937,18190,18210,18190,18200,17960
20220520,0938,18200,18230,18200,18225,72592
20220520,0939,18225,18250,18215,18245,194566
20220520,0940,18245,18255,18240,18250,88079
20220520,0941,18250,18275,18250,18275,104770
20220520,0942,18275,18300,18270,18295,110355
20220520,0943,18295,18330,18295,18325,128001
20220520,0944,18320,18325,18290,18295,161570
20220520,0945,18295,18300,18285,18290,48463
20220520,0946,18295,18295,18280,18280,35912
20220520,0947,18285,18300,18275,18290,54551
20220520,0948,18295,18300,18280,18280,37077
20220520,0949,18285,18295,18265,18265,35635
20220520,0950,18270,18275,18260,18270,51737
20220520,0951,18270,18275,18270,18270,16552
20220520,0952,18270,18280,18265,18265,51507
20220520,0953,18265,18285,18255,18280,41639
20220520,0954,18280,18280,18255,18260,39685
20220520,0955,18255,18255,18245,18255,76635
20220520,0956,18255,18280,18250,18275,24192
20220520,0957,18280,18280,18245,18245,26390
20220520,0958,18250,18260,18245,18255,5294
20220520,0959,18255,18275,18250,18275,24435
20220520,1000,18275,18280,18270,18270,19287
20220520,1001,18275,18285,18265,18270,41982
20220520,1002,18270,18275,18250,18260,19128
20220520,1003,18260,18275,18255,18275,15431
20220520,1004,18275,18275,18250,18250,41672
20220520,1005,18255,18265,18255,18260,21878
20220520,1006,18260,18270,18255,18260,25800
20220520,1007,18260,18275,18260,18275,43646
20220520,1008,18275,18290,18275,18285,54905
20220520,1009,18280,18295,18275,18285,27500
20220520,1010,18285,18300,18285,18295,31301
20220520,1011,18295,18305,18295,18300,79605
20220520,1012,18300,18310,18295,18300,11115
20220520,1013,18305,18325,18300,18325,78684
20220520,1014,18320,18325,18305,18325,47230
20220520,1015,18325,18330,18315,18320,18265
20220520,1016,18315,18335,18315,18330,65159
20220520,1017,18325,18335,18305,18305,24252
20220520,1018,18310,18310,18295,18295,20389
20220520,1019,18295,18310,18290,18305,23294
20220520,1020,18305,18345,18305,18345,105594
20220520,1021,18345,18350,18325,18335,67577
20220520,1022,18335,18345,18335,18345,47341
20220520,1023,18340,18360,18335,18355,115254
20220520,1024,18355,18360,18350,18355,31238
20220520,1025,18355,18370,18350,18365,79648
20220520,1026,18370,18380,18365,18370,166815
20220520,1027,18370,18370,18355,18365,14866
20220520,1028,18365,18385,18365,18380,177689
20220520,1029,18380,18400,18380,18390,91104
20220520,1030,18390,18390,18385,18385,43061
20220520,1031,18385,18400,18385,18395,49488
20220520,1032,18395,18405,18380,18385,113191
20220520,1033,18385,18390,18380,18385,35343
20220520,1034,18390,18410,18385,18410,71927
20220520,1035,18405,18425,18400,18415,103138
20220520,1036,18415,18425,18405,18415,75528
20220520,1037,18410,18420,18405,18420,69770
20220520,1038,18415,18420,18400,18410,45240
20220520,1039,18410,18425,18405,18415,67181
20220520,1040,18415,18425,18415,18415,89667
20220520,1041,18415,18435,18415,18425,115881
20220520,1042,18430,18445,18425,18440,86539
20220520,1043,18435,18445,18425,18425,15747
20220520,1044,18425,18425,18410,18420,47446
20220520,1045,18420,18430,18420,18430,42661
20220520,1046,18430,18435,18415,18415,22611
20220520,1047,18420,18425,18415,18415,7493
20220520,1048,18415,18430,18415,18430,32600
20220520,1049,18430,18430,18415,18420,18370
20220520,1050,18420,18425,18405,18410,32311
20220520,1051,18415,18420,18405,18420,40223
20220520,1052,18420,18435,18420,18430,104017
20220520,1053,18430,18435,18420,18430,22188
20220520,1054,18435,18450,18435,18445,75814
20220520,1055,18445,18455,18425,18455,137230
20220520,1056,18450,18460,18440,18440,40919
20220520,1057,18440,18445,18435,18435,55930
20220520,1058,18435,18440,18430,18430,12254
20220520,1059,18430,18440,18430,18435,18322
20220520,1100,18435,18445,18430,18435,25036
20220520,1101,18435,18445,18430,18435,40626
20220520,1102,18435,18445,18435,18435,17460
20220520,1103,18435,18445,18435,18435,7695
20220520,1104,18440,18455,18435,18455,21139
20220520,1105,18450,18455,18435,18440,14242
20220520,1106,18435,18450,18435,18450,16791
20220520,1107,18450,18455,18445,18450,42560
20220520,1108,18445,18450,18435,18435,4253
20220520,1109,18435,18440,18420,18420,32656
20220520,1110,18420,18425,18415,18415,19362
20220520,1111,18415,18420,18410,18415,48077
20220520,1112,18415,18425,18400,18405,36752
20220520,1113,18405,18415,18400,18400,39476
20220520,1114,18400,18415,18400,18405,30711
20220520,1115,18410,18410,18385,18390,58864
20220520,1116,18390,18405,18390,18405,25237
20220520,1117,18400,18400,18380,18385,30750
20220520,1118,18385,18400,18380,18400,33125
20220520,1119,18400,18420,18400,18415,39734
20220520,1120,18415,18425,18410,18425,93484
20220520,1121,18420,18430,18420,18430,21599
20220520,1122,18425,18430,18420,18425,27667
20220520,1123,18425,18440,18420,18435,58190
20220520,1124,18435,18440,18430,18440,28875
20220520,1125,18440,18460,18435,18455,102089
20220520,1126,18455,18460,18450,18460,69301
20220520,1127,18460,18465,18455,18460,38357
20220520,1128,18460,18480,18460,18480,93524
20220520,1129,18480,18480,18470,18480,22062
20220520,1130,18480,18495,18475,18490,63871
20220520,1131,18490,18500,18490,18495,66531
20220520,1132,18495,18500,18490,18500,97507
20220520,1133,18495,18500,18480,18485,64483
20220520,1134,18485,18500,18480,18490,28389
20220520,1135,18490,18505,18490,18495,33728
20220520,1136,18495,18505,18495,18495,42267
20220520,1137,18490,18490,18485,18490,13428
20220520,1138,18490,18495,18485,18490,54848
20220520,1139,18490,18495,18475,18475,22985
20220520,1140,18480,18485,18475,18480,34342
20220520,1141,18475,18480,18475,18475,22439
20220520,1142,18475,18480,18470,18480,52426
20220520,1143,18480,18490,18475,18480,37118
20220520,1144,18485,18490,18475,18475,10389
20220520,1145,18475,18490,18475,18485,5343
20220520,1146,18485,18495,18480,18495,8851
20220520,1147,18490,18495,18485,18485,3961
20220520,1148,18490,18505,18485,18500,83302
20220520,1149,18500,18515,18495,18505,48582
20220520,1150,18510,18510,18505,18505,6450
20220520,1151,18505,18515,18505,18510,15584
20220520,1152,18515,18520,18515,18520,61188
20220520,1153,18525,18530,18515,18520,107660
20220520,1154,18515,18515,18505,18505,25471
20220520,1155,18505,18510,18500,18510,32355
20220520,1156,18510,18520,18500,18505,22280
20220520,1157,18500,18500,18495,18500,17539
20220520,1158,18495,18505,18495,18505,21625
20220520,1159,18505,18510,18500,18500,8578
20220520,1200,18500,18505,18495,18495,6164
20220520,1201,18490,18500,18490,18495,12933
20220520,1202,18490,18500,18490,18495,4418
20220520,1203,18495,18500,18485,18490,21509
20220520,1204,18490,18490,18480,18480,62626
20220520,1205,18480,18490,18480,18485,4854
20220520,1206,18480,18485,18470,18480,28732
20220520,1207,18485,18490,18475,18475,15017
20220520,1208,18475,18475,18470,18475,26588
20220520,1209,18470,18480,18465,18465,31266
20220520,1210,18465,18470,18460,18460,18276
20220520,1211,18460,18465,18455,18455,7253
20220520,1212,18460,18460,18445,18450,70815
20220520,1213,18445,18455,18440,18440,25132
20220520,1214,18440,18450,18435,18440,52846
20220520,1215,18440,18450,18440,18450,17275
20220520,1216,18445,18450,18440,18440,16659
20220520,1217,18440,18445,18435,18440,21681
20220520,1218,18440,18445,18430,18445,7791
20220520,1219,18445,18445,18440,18440,7909
20220520,1220,18440,18440,18435,18440,20969
20220520,1221,18435,18450,18435,18435,12401
20220520,1222,18440,18440,18430,18440,19072
20220520,1223,18440,18445,18435,18440,5652
20220520,1224,18435,18450,18435,18445,39544
20220520,1225,18445,18450,18445,18445,821
20220520,1226,18445,18450,18440,18445,6971
20220520,1227,18445,18450,18440,18450,19917
20220520,1228,18450,18450,18440,18445,9449
20220520,1229,18445,18445,18420,18420,24659
20220520,1230,18420,18430,18415,18430,14163
20220520,1231,18430,18430,18425,18430,9089
20220520,1232,18430,18430,18410,18410,39900
20220520,1233,18415,18420,18410,18415,9073
20220520,1234,18420,18425,18415,18420,8100
20220520,1235,18420,18430,18415,18430,35827
20220520,1236,18430,18430,18420,18425,12800
20220520,1237,18420,18425,18415,18425,15386
20220520,1238,18425,18440,18425,18435,29245
20220520,1239,18440,18455,18435,18450,19879
20220520,1240,18450,18450,18445,18450,36147
20220520,1241,18455,18460,18450,18450,26512
20220520,1242,18450,18450,18445,18445,4655
20220520,1243,18445,18450,18440,18445,4149
20220520,1244,18445,18445,18435,18435,9677
20220520,1245,18435,18435,18430,18430,9609
20220520,1246,18430,18440,18430,18440,3856
20220520,1247,18435,18435,18425,18435,11801
20220520,1248,18440,18440,18430,18430,2405
20220520,1249,18430,18435,18425,18435,17234
20220520,1250,18435,18445,18435,18435,7321
20220520,1251,18435,18440,18430,18435,11189
20220520,1252,18435,18440,18430,18435,19587
20220520,1253,18430,18440,18430,18440,19861
20220520,1254,18440,18445,18430,18435,10424
20220520,1255,18440,18450,18435,18450,9437
20220520,1256,18450,18460,18450,18455,21877
20220520,1257,18455,18460,18450,18450,7217
20220520,1258,18450,18465,18450,18460,20318
20220520,1259,18460,18465,18455,18455,8199
20220520,1300,18460,18470,18455,18460,32720
20220520,1301,18460,18465,18455,18465,4425
20220520,1302,18465,18465,18450,18455,14154
20220520,1303,18450,18455,18445,18455,34286
20220520,1304,18455,18470,18450,18470,18871
20220520,1305,18470,18475,18470,18475,1641
20220520,1306,18475,18480,18470,18475,18054
20220520,1307,18475,18485,18470,18480,25538
20220520,1308,18480,18480,18470,18475,4694
20220520,1309,18475,18480,18470,18475,3463
20220520,1310,18475,18490,18475,18490,12678
20220520,1311,18490,18490,18480,18480,7895
20220520,1312,18480,18490,18480,18490,34101
20220520,1313,18490,18490,18480,18485,25591
20220520,1314,18480,18485,18475,18485,8582
20220520,1315,18485,18485,18475,18475,4427
20220520,1316,18475,18480,18475,18480,13533
20220520,1317,18480,18480,18465,18470,21534
20220520,1318,18465,18480,18465,18475,9486
20220520,1319,18475,18475,18470,18475,3781
20220520,1320,18470,18480,18465,18480,24044
20220520,1321,18475,18480,18475,18480,9564
20220520,1322,18480,18480,18475,18480,25802
20220520,1323,18480,18480,18465,18470,27211
20220520,1324,18475,18475,18470,18470,16096
20220520,1325,18470,18495,18470,18495,61033
20220520,1326,18490,18500,18485,18485,29910
20220520,1327,18490,18490,18490,18490,4740
20220520,1328,18490,18495,18485,18495,26195
20220520,1329,18495,18500,18490,18495,41995
20220520,1330,18495,18495,18485,18485,33374
20220520,1331,18490,18490,18480,18480,23499
20220520,1332,18485,18490,18485,18485,26372
20220520,1333,18485,18490,18480,18490,20604
20220520,1334,18490,18495,18490,18490,17182
20220520,1335,18490,18490,18480,18490,35989
20220520,1336,18485,18490,18485,18490,22708
20220520,1337,18490,18495,18485,18490,2470
20220520,1338,18490,18495,18485,18495,32572
20220520,1339,18500,18500,18490,18490,20267
20220520,1340,18490,18495,18490,18495,23573
20220520,1341,18495,18500,18490,18490,19871
20220520,1342,18495,18500,18490,18495,74293
20220520,1343,18495,18500,18495,18500,56289
20220520,1344,18500,18510,18495,18500,50556
20220520,1345,18500,18505,18495,18500,15278
20220520,1346,18500,18500,18495,18500,3393
20220520,1347,18500,18505,18495,18500,11237
20220520,1348,18505,18505,18495,18500,12505
20220520,1349,18500,18505,18500,18505,1869
20220520,1350,18500,18500,18495,18500,987
20220520,1351,18500,18500,18490,18490,13906
20220520,1352,18490,18495,18490,18495,16230
20220520,1353,18495,18520,18495,18515,331649
20220520,1354,18515,18525,18515,18520,45238
20220520,1355,18520,18525,18510,18515,36582
20220520,1356,18515,18525,18515,18515,21097
20220520,1357,18510,18515,18495,18500,15892
20220520,1358,18500,18505,18495,18495,6473
20220520,1359,18500,18500,18500,18500,4518
20220520,1400,18500,18505,18500,18505,26612
20220520,1401,18505,18520,18500,18520,22771
20220520,1402,18515,18515,18505,18510,18440
20220520,1403,18510,18510,18505,18505,3523
20220520,1404,18505,18505,18490,18495,19950
20220520,1405,18495,18495,18490,18495,23512
20220520,1406,18495,18505,18495,18500,14207
20220520,1407,18500,18505,18500,18500,6505
20220520,1408,18500,18510,18500,18505,3591
20220520,1409,18505,18505,18490,18495,11520
20220520,1410,18495,18500,18490,18495,4876
20220520,1411,18495,18495,18485,18485,34353
20220520,1412,18490,18495,18485,18495,7330
20220520,1413,18500,18505,18490,18490,12891
20220520,1414,18495,18510,18495,18505,113999
20220520,1415,18505,18510,18505,18505,41632
20220520,1416,18505,18505,18490,18495,41185
20220520,1417,18490,18500,18490,18495,15679
20220520,1418,18495,18500,18495,18495,10907
20220520,1419,18495,18500,18495,18495,21208
20220520,1420,18500,18500,18500,18500,55589
20220520,1421,18500,18510,18500,18510,27316
20220520,1422,18510,18520,18510,18515,42660
20220520,1423,18515,18515,18505,18510,15920
20220520,1424,18505,18510,18500,18500,13174
20220520,1425,18500,18505,18495,18505,17302
20220520,1426,18505,18505,18495,18495,26125
20220520,1427,18495,18500,18490,18490,25081
20220520,1428,18485,18490,18480,18485,24900
20220520,1429,18480,18490,18480,18480,6544
20220520,1430,18480,18485,18475,18480,23369
20220520,1431,18480,18500,18480,18485,17885
20220520,1432,18485,18490,18475,18490,13390
20220520,1433,18485,18505,18485,18505,23131
20220520,1434,18505,18515,18500,18505,46535
20220520,1435,18510,18515,18505,18515,40204
20220520,1436,18515,18520,18510,18510,23083
20220520,1437,18515,18515,18505,18510,18892
20220520,1438,18510,18515,18505,18515,10268
20220520,1439,18515,18520,18510,18515,5949
20220520,1440,18520,18545,18515,18545,162586
20220520,1441,18545,18545,18530,18535,68137
20220520,1442,18535,18540,18530,18530,22691
20220520,1443,18530,18530,18520,18525,7576
20220520,1444,18520,18525,18520,18520,7331
20220520,1445,18520,18535,18520,18525,37354
20220520,1446,18530,18530,18515,18520,41361
20220520,1447,18520,18525,18510,18515,22754
20220520,1448,18515,18515,18505,18515,29488
20220520,1449,18515,18515,18510,18510,10672
20220520,1450,18515,18525,18510,18520,11853
20220520,1451,18520,18535,18515,18535,25802
20220520,1452,18530,18535,18525,18530,4836
20220520,1453,18525,18535,18525,18530,21394
20220520,1454,18525,18530,18520,18520,7264
20220520,1455,18520,18525,18515,18520,42403
20220520,1456,18520,18525,18510,18520,15923
20220520,1457,18520,18525,18515,18520,24930
20220520,1458,18520,18525,18520,18525,22131
20220520,1459,18525,18530,18520,18520,23671
20220520,1500,18525,18530,18520,18525,19893
20220520,1501,18525,18530,18520,18525,3918
20220520,1502,18525,18535,18515,18530,62488
20220520,1503,18530,18530,18520,18525,7059
20220520,1504,18525,18530,18520,18525,4410
20220520,1505,18525,18530,18520,18520,52045
20220520,1506,18520,18530,18515,18525,2462
20220520,1507,18520,18525,18515,18520,16230
20220520,1508,18520,18530,18515,18530,25912
20220520,1509,18525,18535,18520,18530,29244
20220520,1510,18525,18535,18525,18530,45269
20220520,1511,18530,18545,18530,18545,65722
20220520,1512,18545,18545,18535,18540,29064
20220520,1513,18540,18545,18535,18540,21969
20220520,1514,18545,18545,18535,18535,60244
20220520,1515,18540,18540,18535,18535,27744
20220520,1516,18535,18540,18535,18535,10814
20220520,1517,18540,18540,18530,18535,22519
20220520,1518,18540,18540,18525,18530,27418
20220520,1519,18530,18535,18525,18535,49683
20220520,1520,18535,18535,18520,18525,102737
20220520,1530,18525,18525,18525,18525,274880