날짜,시간,시가,고가,저가,종가,거래량
20220415,0901,19100,19145,19080,19100,286716
20220415,0902,19100,19110,19060,19090,212846
20220415,0903,19085,19085,19010,19015,303712
20220415,0904,19010,19030,18995,19025,243111
20220415,0905,19025,19090,19010,19065,172719
20220415,0906,19060,19095,19050,19080,141067
20220415,0907,19080,19080,19000,19005,126499
20220415,0908,19005,19005,18965,18975,312255
20220415,0909,18980,18980,18940,18945,183951
20220415,0910,18940,18990,18935,18980,207377
20220415,0911,18985,18990,18950,18975,156185
20220415,0912,18970,18995,18950,18985,189121
20220415,0913,18985,18985,18945,18950,154641
20220415,0914,18950,18980,18945,18970,136883
20220415,0915,18965,18975,18955,18965,76571
20220415,0916,18965,18980,18950,18970,121909
20220415,0917,18970,18985,18970,18985,114751
20220415,0918,18985,19015,18980,19000,263639
20220415,0919,19000,19000,18970,18975,130026
20220415,0920,18975,18980,18920,18925,496736
20220415,0921,18925,18930,18910,18915,233077
20220415,0922,18915,18925,18900,18915,195037
20220415,0923,18920,18930,18915,18925,73220
20220415,0924,18925,18955,18925,18950,186641
20220415,0925,18945,18965,18935,18960,159621
20220415,0926,18960,18975,18935,18965,120075
20220415,0927,18965,18975,18950,18955,65431
20220415,0928,18955,18965,18935,18965,57370
20220415,0929,18960,18970,18950,18950,71432
20220415,0930,18950,18965,18945,18955,129782
20220415,0931,18960,18965,18930,18935,109384
20220415,0932,18935,18940,18905,18935,279899
20220415,0933,18935,18950,18935,18950,67719
20220415,0934,18945,18960,18940,18955,32097
20220415,0935,18955,18965,18950,18965,61695
20220415,0936,18965,18980,18960,18965,99725
20220415,0937,18965,18965,18945,18950,63612
20220415,0938,18950,18970,18945,18960,48575
20220415,0939,18955,18980,18950,18980,68970
20220415,0940,18980,18985,18965,18970,57875
20220415,0941,18965,18990,18965,18985,112407
20220415,0942,18985,19030,18985,19020,171807
20220415,0943,19015,19030,19005,19025,69702
20220415,0944,19020,19030,18995,19005,108858
20220415,0945,19005,19010,18995,19010,95781
20220415,0946,19010,19015,18985,18990,78168
20220415,0947,18990,18990,18980,18985,28513
20220415,0948,18985,18985,18950,18960,92559
20220415,0949,18955,18965,18950,18960,49250
20220415,0950,18960,18960,18950,18950,30887
20220415,0951,18950,18970,18945,18970,78561
20220415,0952,18970,18990,18970,18980,50776
20220415,0953,18985,18985,18960,18960,32836
20220415,0954,18965,18980,18950,18975,35741
20220415,0955,18975,18975,18950,18960,16462
20220415,0956,18960,18970,18950,18965,10070
20220415,0957,18975,18990,18970,18990,55549
20220415,0958,18990,18990,18965,18975,33859
20220415,0959,18970,18990,18970,18985,14616
20220415,1000,18990,19005,18980,19000,59763
20220415,1001,19000,19005,18980,18980,31296
20220415,1002,18980,19000,18975,18995,18314
20220415,1003,18995,19015,18995,19005,49348
20220415,1004,19005,19020,19000,19015,31494
20220415,1005,19010,19035,19010,19020,62288
20220415,1006,19020,19020,19005,19020,11794
20220415,1007,19020,19035,19015,19035,67839
20220415,1008,19035,19045,19025,19030,42986
20220415,1009,19030,19045,19025,19040,68269
20220415,1010,19045,19055,19035,19040,37510
20220415,1011,19045,19060,19045,19055,66993
20220415,1012,19055,19065,19045,19050,26640
20220415,1013,19050,19060,19050,19055,18010
20220415,1014,19055,19075,19055,19070,87208
20220415,1015,19070,19090,19070,19070,120722
20220415,1016,19075,19090,19075,19085,40054
20220415,1017,19080,19115,19080,19110,92246
20220415,1018,19110,19145,19110,19115,153968
20220415,1019,19120,19130,19115,19120,60019
20220415,1020,19125,19135,19115,19115,65009
20220415,1021,19120,19135,19120,19120,62817
20220415,1022,19125,19135,19125,19125,34091
20220415,1023,19125,19155,19125,19150,177589
20220415,1024,19150,19150,19130,19130,72933
20220415,1025,19130,19135,19105,19110,68592
20220415,1026,19110,19125,19110,19120,16787
20220415,1027,19120,19135,19120,19125,17964
20220415,1028,19130,19130,19120,19130,25449
20220415,1029,19130,19130,19110,19110,19594
20220415,1030,19110,19110,19090,19090,86701
20220415,1031,19100,19110,19085,19105,56277
20220415,1032,19105,19105,19090,19095,19621
20220415,1033,19095,19095,19085,19090,15012
20220415,1034,19090,19090,19070,19075,167716
20220415,1035,19075,19080,19070,19070,5121
20220415,1036,19075,19075,19065,19070,22661
20220415,1037,19065,19095,19065,19090,22310
20220415,1038,19085,19085,19065,19065,22359
20220415,1039,19065,19080,19065,19080,12127
20220415,1040,19080,19080,19055,19060,33337
20220415,1041,19060,19065,19055,19060,20474
20220415,1042,19060,19065,19055,19055,24954
20220415,1043,19055,19055,19035,19035,69203
20220415,1044,19035,19035,19020,19030,34711
20220415,1045,19035,19050,19030,19050,30438
20220415,1046,19050,19065,19045,19060,30717
20220415,1047,19055,19070,19050,19065,14347
20220415,1048,19070,19095,19065,19095,49363
20220415,1049,19095,19120,19090,19120,28883
20220415,1050,19120,19125,19105,19120,119600
20220415,1051,19125,19150,19125,19140,204394
20220415,1052,19140,19165,19140,19150,105356
20220415,1053,19150,19150,19120,19125,26874
20220415,1054,19130,19135,19105,19110,65642
20220415,1055,19105,19110,19085,19090,53762
20220415,1056,19095,19095,19080,19090,62075
20220415,1057,19085,19095,19085,19090,18371
20220415,1058,19095,19100,19085,19100,30212
20220415,1059,19100,19100,19075,19080,99379
20220415,1100,19080,19100,19075,19100,4274
20220415,1101,19100,19100,19075,19075,39795
20220415,1102,19075,19080,19060,19060,100111
20220415,1103,19065,19070,19060,19070,26356
20220415,1104,19065,19075,19065,19065,31563
20220415,1105,19065,19075,19065,19065,6742
20220415,1106,19070,19075,19060,19065,25825
20220415,1107,19065,19070,19055,19070,26896
20220415,1108,19065,19070,19065,19070,29214
20220415,1109,19075,19080,19070,19080,3484
20220415,1110,19075,19075,19050,19050,45469
20220415,1111,19050,19055,19045,19050,34518
20220415,1112,19055,19060,19050,19060,5057
20220415,1113,19055,19055,18995,19000,238164
20220415,1114,19005,19010,18980,18990,159483
20220415,1115,18990,18995,18980,18985,86429
20220415,1116,18985,18985,18970,18975,343777
20220415,1117,18975,18990,18975,18990,30397
20220415,1118,18990,18990,18975,18975,35727
20220415,1119,18975,18980,18970,18980,26922
20220415,1120,18985,18985,18975,18980,31583
20220415,1121,18980,18980,18965,18970,153787
20220415,1122,18970,18975,18945,18955,299198
20220415,1123,18960,18970,18955,18970,88963
20220415,1124,18970,18970,18950,18955,27453
20220415,1125,18955,18965,18950,18965,22818
20220415,1126,18965,18965,18955,18960,63551
20220415,1127,18965,18970,18960,18960,21126
20220415,1128,18960,18960,18945,18960,72042
20220415,1129,18955,18975,18955,18970,35540
20220415,1130,18970,18980,18965,18980,42148
20220415,1131,18975,18990,18975,18990,38091
20220415,1132,18990,18995,18980,18990,29607
20220415,1133,18990,18995,18985,18995,21446
20220415,1134,18995,19005,18990,18995,32173
20220415,1135,18995,19005,18995,19000,20609
20220415,1136,19000,19005,18995,19005,12880
20220415,1137,19000,19000,18995,18995,8159
20220415,1138,19000,19005,19000,19000,31354
20220415,1139,18995,19015,18995,19005,11285
20220415,1140,19010,19010,18995,19005,24514
20220415,1141,19010,19015,19005,19010,3406
20220415,1142,19005,19015,19005,19005,27626
20220415,1143,19005,19005,18990,18990,21609
20220415,1144,18995,19000,18995,18995,7145
20220415,1145,18995,19000,18990,19000,27724
20220415,1146,19000,19005,18995,18995,3120
20220415,1147,18995,18995,18990,18990,14350
20220415,1148,18990,19005,18990,19005,22815
20220415,1149,19005,19020,19005,19020,21305
20220415,1150,19020,19030,19020,19025,110299
20220415,1151,19025,19030,19020,19030,14640
20220415,1152,19025,19030,19015,19025,20968
20220415,1153,19025,19030,19025,19030,11558
20220415,1154,19030,19040,19030,19030,33922
20220415,1155,19030,19030,19025,19025,6477
20220415,1156,19025,19025,19015,19020,3333
20220415,1157,19015,19020,19010,19010,11588
20220415,1158,19010,19015,19005,19010,14468
20220415,1159,19010,19020,19010,19020,4699
20220415,1200,19020,19030,19020,19025,8185
20220415,1201,19025,19035,19025,19030,19131
20220415,1202,19025,19030,19010,19020,20963
20220415,1203,19025,19025,19015,19020,2411
20220415,1204,19020,19020,19015,19020,3604
20220415,1205,19020,19030,19020,19030,5008
20220415,1206,19030,19030,19020,19025,5017
20220415,1207,19025,19025,19005,19010,9272
20220415,1208,19005,19020,19005,19020,6560
20220415,1209,19015,19020,19010,19015,18917
20220415,1210,19020,19025,19020,19020,12079
20220415,1211,19020,19020,19005,19010,21849
20220415,1212,19010,19030,19010,19030,29123
20220415,1213,19030,19030,19020,19020,7545
20220415,1214,19020,19020,19015,19020,3169
20220415,1215,19020,19035,19020,19035,29394
20220415,1216,19035,19035,19020,19025,14657
20220415,1217,19020,19035,19020,19035,37178
20220415,1218,19035,19035,19030,19035,63871
20220415,1219,19035,19040,19030,19030,7825
20220415,1220,19035,19035,19025,19030,2421
20220415,1221,19030,19030,19025,19030,8029
20220415,1222,19030,19035,19030,19035,4370
20220415,1223,19035,19035,19035,19035,20769
20220415,1224,19035,19035,19025,19035,7783
20220415,1225,19040,19050,19040,19045,43464
20220415,1226,19045,19050,19045,19045,1655
20220415,1227,19045,19050,19045,19045,32712
20220415,1228,19045,19045,19035,19040,16554
20220415,1229,19035,19045,19035,19045,5164
20220415,1230,19040,19050,19040,19045,11081
20220415,1231,19050,19055,19045,19045,34780
20220415,1232,19050,19050,19040,19040,787
20220415,1233,19040,19040,19030,19035,6867
20220415,1234,19030,19040,19030,19035,11025
20220415,1235,19040,19040,19035,19040,13531
20220415,1236,19040,19040,19030,19035,5272
20220415,1237,19040,19040,19035,19040,4041
20220415,1238,19040,19045,19040,19045,9306
20220415,1239,19050,19050,19030,19045,11773
20220415,1240,19040,19055,19040,19050,11208
20220415,1241,19055,19065,19045,19050,51782
20220415,1242,19050,19050,19035,19040,22467
20220415,1243,19035,19050,19035,19045,12815
20220415,1244,19045,19050,19045,19050,11929
20220415,1245,19050,19055,19045,19055,14421
20220415,1246,19055,19060,19055,19055,19990
20220415,1247,19055,19060,19055,19060,4688
20220415,1248,19055,19060,19045,19055,10304
20220415,1249,19050,19050,19040,19050,22922
20220415,1250,19045,19050,19045,19050,290
20220415,1251,19045,19045,19040,19045,3372
20220415,1252,19045,19050,19045,19045,3108
20220415,1253,19045,19055,19045,19050,13032
20220415,1254,19045,19060,19045,19060,11601
20220415,1255,19065,19065,19060,19060,5936
20220415,1256,19055,19060,19055,19060,154
20220415,1257,19060,19060,19055,19060,499
20220415,1258,19060,19060,19050,19055,18355
20220415,1259,19055,19055,19050,19050,7601
20220415,1300,19050,19055,19045,19055,18928
20220415,1301,19050,19055,19045,19050,8638
20220415,1302,19050,19060,19050,19050,31676
20220415,1303,19045,19045,19040,19045,25363
20220415,1304,19045,19045,19025,19030,48540
20220415,1305,19035,19035,19025,19030,9710
20220415,1306,19030,19050,19030,19050,26751
20220415,1307,19050,19060,19050,19055,20830
20220415,1308,19055,19055,19050,19050,6442
20220415,1309,19055,19065,19055,19065,36345
20220415,1310,19065,19065,19050,19055,8629
20220415,1311,19055,19055,19045,19050,4572
20220415,1312,19050,19050,19040,19050,4927
20220415,1313,19045,19050,19045,19050,1525
20220415,1314,19050,19060,19050,19060,9377
20220415,1315,19060,19065,19055,19060,16241
20220415,1316,19060,19065,19060,19060,2132
20220415,1317,19060,19070,19060,19070,27675
20220415,1318,19075,19075,19055,19060,25824
20220415,1319,19060,19065,19055,19065,1182
20220415,1320,19060,19075,19060,19075,3775
20220415,1321,19075,19075,19060,19065,2118
20220415,1322,19065,19070,19065,19070,425
20220415,1323,19070,19095,19070,19085,47999
20220415,1324,19085,19095,19085,19095,15519
20220415,1325,19095,19095,19090,19090,7753
20220415,1326,19090,19095,19090,19090,7401
20220415,1327,19095,19095,19085,19085,7830
20220415,1328,19085,19095,19085,19085,6988
20220415,1329,19085,19085,19080,19080,14730
20220415,1330,19080,19080,19075,19080,5392
20220415,1331,19080,19095,19080,19095,12363
20220415,1332,19095,19110,19090,19100,85827
20220415,1333,19095,19100,19090,19100,11808
20220415,1334,19095,19095,19085,19085,17263
20220415,1335,19090,19090,19080,19080,7242
20220415,1336,19080,19085,19070,19075,9308
20220415,1337,19075,19075,19065,19070,15951
20220415,1338,19075,19075,19065,19070,10604
20220415,1339,19070,19075,19070,19075,2661
20220415,1340,19075,19080,19070,19075,3896
20220415,1341,19080,19085,19080,19085,16089
20220415,1342,19085,19085,19080,19080,4643
20220415,1343,19080,19080,19070,19070,12978
20220415,1344,19070,19070,19070,19070,6636
20220415,1345,19070,19075,19070,19070,1410
20220415,1346,19070,19075,19070,19075,4433
20220415,1347,19075,19075,19050,19055,74242
20220415,1348,19055,19055,19035,19040,26303
20220415,1349,19040,19045,19035,19045,14370
20220415,1350,19045,19045,19030,19035,35722
20220415,1351,19030,19040,19025,19035,91201
20220415,1352,19035,19050,19030,19045,17520
20220415,1353,19045,19050,19040,19050,3958
20220415,1354,19050,19050,19045,19045,13442
20220415,1355,19045,19045,19040,19040,9147
20220415,1356,19045,19045,19045,19045,4416
20220415,1357,19045,19050,19045,19050,8160
20220415,1358,19055,19060,19050,19060,19399
20220415,1359,19060,19060,19055,19060,4166
20220415,1400,19065,19075,19065,19070,14767
20220415,1401,19070,19070,19065,19070,1057
20220415,1402,19070,19075,19065,19070,11289
20220415,1403,19070,19070,19055,19060,19619
20220415,1404,19060,19065,19055,19055,5133
20220415,1405,19055,19060,19055,19055,6240
20220415,1406,19055,19060,19050,19060,30289
20220415,1407,19065,19065,19050,19050,4353
20220415,1408,19050,19050,19040,19045,9404
20220415,1409,19045,19045,19025,19030,46166
20220415,1410,19030,19040,19030,19040,7408
20220415,1411,19040,19050,19040,19050,24323
20220415,1412,19045,19055,19045,19055,15224
20220415,1413,19055,19060,19050,19050,479
20220415,1414,19050,19050,19035,19040,20165
20220415,1415,19035,19045,19035,19045,17475
20220415,1416,19040,19045,19040,19040,19758
20220415,1417,19045,19045,19030,19035,18522
20220415,1418,19030,19045,19030,19035,1683
20220415,1419,19040,19045,19040,19040,12376
20220415,1420,19040,19040,19030,19030,32885
20220415,1421,19030,19040,19030,19040,5158
20220415,1422,19040,19045,19040,19045,17067
20220415,1423,19050,19050,19045,19050,2925
20220415,1424,19050,19060,19050,19055,32368
20220415,1425,19055,19075,19055,19070,62718
20220415,1426,19075,19080,19070,19075,49160
20220415,1427,19080,19080,19075,19080,8940
20220415,1428,19080,19080,19070,19075,877
20220415,1429,19075,19075,19065,19065,3374
20220415,1430,19065,19080,19065,19065,39455
20220415,1431,19065,19075,19065,19070,2145
20220415,1432,19070,19075,19070,19070,1498
20220415,1433,19070,19075,19060,19065,20906
20220415,1434,19060,19060,19050,19050,18108
20220415,1435,19055,19060,19050,19060,6114
20220415,1436,19060,19075,19060,19070,14763
20220415,1437,19070,19080,19060,19060,12383
20220415,1438,19060,19060,19040,19045,13943
20220415,1439,19045,19050,19040,19045,18436
20220415,1440,19045,19045,19035,19040,18894
20220415,1441,19045,19045,19040,19040,334
20220415,1442,19045,19045,19040,19045,14649
20220415,1443,19045,19045,19035,19040,29007
20220415,1444,19035,19040,19030,19035,165434
20220415,1445,19035,19040,19030,19030,19771
20220415,1446,19030,19040,19030,19040,6029
20220415,1447,19040,19045,19035,19040,14912
20220415,1448,19040,19040,19025,19030,26063
20220415,1449,19030,19035,19025,19035,4238
20220415,1450,19035,19040,19035,19040,3937
20220415,1451,19035,19040,19030,19040,3054
20220415,1452,19040,19045,19030,19030,45954
20220415,1453,19030,19040,19025,19035,16345
20220415,1454,19035,19035,19030,19030,12805
20220415,1455,19035,19040,19035,19035,5242
20220415,1456,19035,19035,19035,19035,2066
20220415,1457,19035,19035,19010,19020,70648
20220415,1458,19015,19020,19015,19015,9729
20220415,1459,19015,19025,19015,19020,4564
20220415,1500,19020,19020,19010,19015,23324
20220415,1501,19020,19020,19005,19015,71407
20220415,1502,19010,19015,19000,19005,19204
20220415,1503,19005,19005,19000,19000,92985
20220415,1504,19000,19005,18985,18995,42660
20220415,1505,18990,19000,18990,19000,6566
20220415,1506,19000,19005,18990,19000,30453
20220415,1507,19000,19000,18995,18995,9649
20220415,1508,18995,19000,18990,19000,7480
20220415,1509,19000,19005,18980,18990,42945
20220415,1510,18990,19000,18980,18995,14561
20220415,1511,18995,18995,18990,18995,12838
20220415,1512,18995,19010,18990,19005,19298
20220415,1513,19005,19015,19000,19010,68063
20220415,1514,19005,19010,19000,19010,23603
20220415,1515,19015,19015,19000,19005,23808
20220415,1516,19000,19015,19000,19005,17803
20220415,1517,19005,19020,19005,19015,11097
20220415,1518,19010,19015,19005,19010,31811
20220415,1519,19020,19020,19005,19010,18022
20220415,1520,19010,19025,19010,19020,142275
20220415,1530,19010,19010,19010,19010,215008