날짜,시간,시가,고가,저가,종가,거래량
20220418,0901,18765,18795,18685,18795,440226
20220418,0902,18795,18815,18730,18770,228675
20220418,0903,18765,18785,18740,18780,140871
20220418,0904,18780,18820,18765,18820,109127
20220418,0905,18820,18850,18795,18850,164720
20220418,0906,18845,18855,18815,18845,89058
20220418,0907,18850,18875,18845,18850,77459
20220418,0908,18850,18850,18805,18845,82623
20220418,0909,18840,18870,18840,18850,28031
20220418,0910,18850,18890,18850,18890,44081
20220418,0911,18895,18895,18865,18890,59009
20220418,0912,18895,18905,18875,18900,84958
20220418,0913,18905,18915,18880,18910,67022
20220418,0914,18915,18915,18895,18910,28481
20220418,0915,18910,18915,18895,18905,22944
20220418,0916,18905,18950,18905,18950,146851
20220418,0917,18950,18970,18940,18955,133133
20220418,0918,18960,18960,18920,18925,45676
20220418,0919,18925,18935,18920,18925,15830
20220418,0920,18920,18925,18895,18905,64104
20220418,0921,18915,18940,18905,18940,42749
20220418,0922,18935,18965,18935,18955,34161
20220418,0923,18950,18980,18940,18975,68815
20220418,0924,18975,18990,18970,18985,96840
20220418,0925,18985,18990,18965,18970,115253
20220418,0926,18970,18980,18955,18970,47003
20220418,0927,18975,18995,18970,18980,69797
20220418,0928,18985,18990,18975,18985,27970
20220418,0929,18985,18990,18970,18975,22579
20220418,0930,18970,18975,18950,18950,20695
20220418,0931,18955,18955,18920,18920,63816
20220418,0932,18925,18930,18915,18920,33112
20220418,0933,18920,18920,18905,18910,38729
20220418,0934,18910,18930,18895,18895,82019
20220418,0935,18895,18945,18895,18935,74764
20220418,0936,18945,18965,18935,18960,28517
20220418,0937,18960,18990,18955,18985,119670
20220418,0938,18980,18985,18960,18970,31930
20220418,0939,18965,18965,18925,18945,48715
20220418,0940,18940,18955,18930,18950,11219
20220418,0941,18940,18975,18940,18970,14340
20220418,0942,18965,18965,18950,18965,6847
20220418,0943,18965,18980,18965,18975,34445
20220418,0944,18975,19000,18975,18995,61443
20220418,0945,18995,19000,18980,19000,15767
20220418,0946,18995,19000,18975,18975,39676
20220418,0947,18975,18985,18975,18980,33577
20220418,0948,18975,18990,18970,18990,39142
20220418,0949,18985,18995,18980,18980,11855
20220418,0950,18980,19000,18980,18985,24024
20220418,0951,18990,19010,18985,19010,45217
20220418,0952,19010,19025,19005,19005,60799
20220418,0953,19005,19025,19005,19015,26760
20220418,0954,19020,19020,19005,19015,18929
20220418,0955,19020,19025,19020,19025,48748
20220418,0956,19020,19025,19015,19015,56541
20220418,0957,19020,19020,19000,19010,28956
20220418,0958,19010,19010,18985,18995,27338
20220418,0959,18995,19000,18985,18995,17357
20220418,1000,18995,19005,18990,18990,40678
20220418,1001,19000,19005,18980,19005,27849
20220418,1002,19005,19025,19005,19020,49069
20220418,1003,19015,19020,18980,18980,15270
20220418,1004,18980,19005,18980,18990,14460
20220418,1005,18995,19000,18985,18985,3811
20220418,1006,18990,19005,18990,19005,6770
20220418,1007,19005,19005,18990,19005,13102
20220418,1008,19000,19000,18985,18995,2240
20220418,1009,19000,19005,18990,19005,1070
20220418,1010,19005,19030,19005,19030,81237
20220418,1011,19035,19035,19020,19020,11256
20220418,1012,19015,19020,19000,19020,11456
20220418,1013,19015,19030,19015,19025,46425
20220418,1014,19025,19025,19015,19015,7686
20220418,1015,19015,19020,19005,19010,19195
20220418,1016,19005,19035,19005,19030,30398
20220418,1017,19025,19035,19015,19030,26275
20220418,1018,19030,19035,19030,19035,55478
20220418,1019,19035,19035,19025,19030,1975
20220418,1020,19035,19040,19020,19020,27160
20220418,1021,19020,19025,19005,19010,11148
20220418,1022,19005,19010,19000,19005,11237
20220418,1023,19000,19005,18995,19005,6562
20220418,1024,19000,19015,19000,19015,6558
20220418,1025,19010,19025,19010,19015,10130
20220418,1026,19025,19030,19015,19025,16277
20220418,1027,19025,19025,19005,19010,7004
20220418,1028,19005,19005,18990,19000,18605
20220418,1029,19000,19000,18990,18995,2516
20220418,1030,18995,19010,18995,19010,8134
20220418,1031,19010,19025,19010,19025,14338
20220418,1032,19025,19045,19025,19040,117551
20220418,1033,19035,19045,19025,19030,16447
20220418,1034,19025,19025,19015,19025,6472
20220418,1035,19025,19040,19025,19040,9366
20220418,1036,19035,19040,19025,19035,14462
20220418,1037,19030,19045,19030,19045,14857
20220418,1038,19045,19070,19045,19070,107097
20220418,1039,19065,19075,19055,19065,34122
20220418,1040,19060,19075,19055,19075,40334
20220418,1041,19075,19080,19065,19075,32469
20220418,1042,19075,19085,19070,19080,47285
20220418,1043,19080,19085,19070,19075,17487
20220418,1044,19070,19070,19050,19055,24421
20220418,1045,19055,19055,19045,19045,9798
20220418,1046,19045,19050,19040,19040,42932
20220418,1047,19035,19050,19030,19050,25491
20220418,1048,19045,19055,19045,19055,8244
20220418,1049,19050,19060,19045,19060,13339
20220418,1050,19060,19065,19055,19060,14313
20220418,1051,19060,19065,19055,19060,5901
20220418,1052,19055,19055,19030,19030,12553
20220418,1053,19030,19030,19010,19015,23137
20220418,1054,19015,19015,19000,19010,29500
20220418,1055,19005,19015,19000,19005,13311
20220418,1056,19005,19010,18995,19010,39234
20220418,1057,19010,19020,19010,19015,19525
20220418,1058,19020,19020,19010,19015,11513
20220418,1059,19015,19015,18990,18995,42095
20220418,1100,18995,18995,18985,18990,41304
20220418,1101,18990,19005,18985,19005,3845
20220418,1102,19000,19010,18995,19010,6112
20220418,1103,19010,19010,18985,18995,17514
20220418,1104,18995,19005,18990,19005,943
20220418,1105,19005,19020,19000,19020,15574
20220418,1106,19015,19020,19015,19020,3685
20220418,1107,19015,19015,19005,19015,3910
20220418,1108,19010,19015,19010,19015,11819
20220418,1109,19015,19025,19010,19025,21305
20220418,1110,19025,19030,19025,19030,16164
20220418,1111,19035,19035,19015,19020,5691
20220418,1112,19025,19025,19010,19010,8207
20220418,1113,19015,19015,19010,19015,6584
20220418,1114,19020,19025,19015,19020,2276
20220418,1115,19020,19020,19015,19020,5389
20220418,1116,19015,19020,19015,19015,1100
20220418,1117,19015,19015,19010,19010,5147
20220418,1118,19015,19025,19010,19010,7406
20220418,1119,19015,19030,19015,19030,4204
20220418,1120,19025,19025,19005,19005,10214
20220418,1121,19005,19010,18990,19000,23383
20220418,1122,18995,19000,18985,18985,17065
20220418,1123,18990,18990,18975,18985,57939
20220418,1124,18980,19005,18980,19005,34095
20220418,1125,19005,19010,19005,19010,32859
20220418,1126,19010,19015,19010,19010,2656
20220418,1127,19015,19020,19015,19020,16029
20220418,1128,19020,19030,19015,19020,14262
20220418,1129,19020,19025,19010,19015,3550
20220418,1130,19015,19015,19010,19010,9608
20220418,1131,19005,19010,19005,19005,2690
20220418,1132,19005,19015,19005,19005,3357
20220418,1133,19005,19005,18995,19005,23621
20220418,1134,19000,19010,19000,19000,391
20220418,1135,19000,19000,18985,18985,29843
20220418,1136,18980,18985,18980,18980,25127
20220418,1137,18985,18985,18975,18980,8237
20220418,1138,18980,18990,18980,18990,27856
20220418,1139,18990,18990,18975,18975,12363
20220418,1140,18975,18980,18970,18970,53963
20220418,1141,18970,18975,18965,18970,11149
20220418,1142,18970,18970,18960,18965,12310
20220418,1143,18960,18970,18945,18970,35416
20220418,1144,18965,18965,18960,18965,14938
20220418,1145,18960,18960,18955,18955,3649
20220418,1146,18955,18970,18955,18970,24162
20220418,1147,18970,18990,18970,18990,25624
20220418,1148,18990,18990,18975,18980,2276
20220418,1149,18985,18985,18970,18980,3469
20220418,1150,18980,18980,18970,18970,3097
20220418,1151,18975,18980,18975,18975,449
20220418,1152,18980,18980,18970,18975,12302
20220418,1153,18970,18975,18965,18975,2535
20220418,1154,18975,18975,18965,18965,1170
20220418,1155,18970,18985,18965,18980,3799
20220418,1156,18980,18980,18975,18980,1329
20220418,1157,18980,18985,18975,18980,4125
20220418,1158,18980,18980,18975,18980,8640
20220418,1159,18980,18985,18975,18980,2136
20220418,1200,18980,18980,18970,18970,1534
20220418,1201,18975,18990,18970,18980,8094
20220418,1202,18980,18980,18965,18970,9374
20220418,1203,18975,18975,18975,18975,1090
20220418,1204,18975,18975,18965,18965,4928
20220418,1205,18975,18975,18975,18975,662
20220418,1206,18975,18980,18965,18965,32046
20220418,1207,18965,18965,18950,18955,21597
20220418,1208,18960,18960,18945,18945,77590
20220418,1209,18950,18950,18940,18945,16193
20220418,1210,18940,18950,18940,18950,5374
20220418,1211,18955,18955,18950,18950,742
20220418,1212,18955,18955,18955,18955,321
20220418,1213,18955,18955,18940,18945,4746
20220418,1214,18945,18945,18935,18935,18228
20220418,1215,18935,18940,18930,18940,12552
20220418,1216,18940,18940,18935,18940,7828
20220418,1217,18945,18955,18945,18945,1186
20220418,1218,18955,18965,18955,18960,11577
20220418,1219,18960,18965,18955,18955,2375
20220418,1220,18955,18960,18950,18950,22871
20220418,1221,18950,18955,18945,18945,555
20220418,1222,18950,18960,18950,18955,5824
20220418,1223,18950,18960,18950,18960,5211
20220418,1224,18965,18970,18960,18970,16409
20220418,1225,18965,18970,18960,18960,3150
20220418,1226,18965,18975,18960,18975,10143
20220418,1227,18970,18980,18970,18975,16091
20220418,1228,18970,18975,18970,18970,6834
20220418,1229,18970,18970,18965,18970,3068
20220418,1230,18970,18980,18970,18980,24053
20220418,1231,18985,18990,18970,18985,8421
20220418,1232,18985,18990,18975,18990,6149
20220418,1233,18985,18985,18975,18980,1208
20220418,1234,18980,19000,18980,19000,55879
20220418,1235,19000,19000,18990,19000,2692
20220418,1236,19000,19020,19000,19020,69434
20220418,1237,19020,19020,19005,19005,6139
20220418,1238,19005,19010,19005,19010,4098
20220418,1239,19010,19015,19005,19010,2645
20220418,1240,19010,19020,19010,19010,14979
20220418,1241,19010,19020,19010,19020,12455
20220418,1242,19020,19020,19015,19020,13615
20220418,1243,19025,19035,19025,19035,40117
20220418,1244,19035,19045,19025,19040,14758
20220418,1245,19040,19055,19040,19045,26766
20220418,1246,19050,19055,19050,19050,3232
20220418,1247,19055,19065,19055,19060,36681
20220418,1248,19060,19085,19060,19080,118464
20220418,1249,19085,19090,19080,19080,29531
20220418,1250,19080,19085,19075,19080,38393
20220418,1251,19080,19095,19080,19090,26566
20220418,1252,19095,19100,19085,19090,55382
20220418,1253,19085,19095,19080,19085,25879
20220418,1254,19085,19090,19080,19085,10241
20220418,1255,19085,19090,19085,19090,3902
20220418,1256,19090,19105,19090,19100,13747
20220418,1257,19105,19110,19100,19100,43398
20220418,1258,19105,19105,19095,19105,14177
20220418,1259,19100,19105,19090,19100,5307
20220418,1300,19100,19105,19095,19095,14583
20220418,1301,19100,19105,19090,19090,4256
20220418,1302,19090,19095,19085,19095,14706
20220418,1303,19095,19115,19095,19115,57244
20220418,1304,19115,19115,19095,19100,44921
20220418,1305,19105,19105,19100,19100,26055
20220418,1306,19100,19105,19100,19100,2882
20220418,1307,19100,19100,19095,19100,3923
20220418,1308,19095,19095,19090,19095,19655
20220418,1309,19095,19105,19090,19095,10443
20220418,1310,19095,19095,19080,19085,3190
20220418,1311,19090,19095,19085,19095,5636
20220418,1312,19095,19100,19095,19100,13105
20220418,1313,19100,19100,19100,19100,2686
20220418,1314,19105,19110,19105,19110,52718
20220418,1315,19110,19115,19100,19105,7000
20220418,1316,19110,19110,19090,19095,19898
20220418,1317,19095,19095,19090,19090,7158
20220418,1318,19090,19100,19090,19100,9841
20220418,1319,19100,19100,19095,19095,1784
20220418,1320,19095,19095,19085,19095,20378
20220418,1321,19095,19095,19085,19085,10155
20220418,1322,19085,19090,19080,19090,14113
20220418,1323,19090,19095,19085,19090,11882
20220418,1324,19090,19090,19070,19075,15961
20220418,1325,19075,19080,19075,19080,5825
20220418,1326,19080,19085,19080,19085,10243
20220418,1327,19080,19080,19075,19075,2352
20220418,1328,19080,19085,19080,19080,10168
20220418,1329,19080,19080,19075,19075,6947
20220418,1330,19075,19075,19070,19070,2658
20220418,1331,19065,19065,19060,19065,4566
20220418,1332,19065,19070,19065,19070,3833
20220418,1333,19070,19080,19070,19075,18706
20220418,1334,19075,19075,19065,19070,7353
20220418,1335,19070,19070,19060,19060,9398
20220418,1336,19060,19060,19045,19045,13368
20220418,1337,19050,19060,19050,19050,21536
20220418,1338,19055,19065,19055,19060,4734
20220418,1339,19065,19070,19065,19070,2165
20220418,1340,19070,19070,19070,19070,3415
20220418,1341,19075,19080,19070,19080,6673
20220418,1342,19080,19085,19075,19075,27049
20220418,1343,19075,19075,19070,19070,1889
20220418,1344,19070,19075,19065,19070,1489
20220418,1345,19070,19070,19065,19065,3960
20220418,1346,19065,19080,19065,19080,6657
20220418,1347,19080,19085,19065,19070,5888
20220418,1348,19070,19075,19065,19075,17972
20220418,1349,19075,19080,19065,19070,2433
20220418,1350,19075,19080,19070,19080,760
20220418,1351,19080,19085,19075,19085,3592
20220418,1352,19085,19095,19085,19095,10954
20220418,1353,19095,19095,19080,19080,19945
20220418,1354,19080,19080,19075,19080,8171
20220418,1355,19075,19085,19075,19085,1107
20220418,1356,19080,19090,19080,19090,19628
20220418,1357,19090,19095,19085,19085,8370
20220418,1358,19090,19090,19075,19075,18364
20220418,1359,19080,19080,19070,19075,3955
20220418,1400,19075,19080,19070,19080,1473
20220418,1401,19080,19095,19080,19085,4141
20220418,1402,19085,19085,19080,19080,653
20220418,1403,19080,19090,19075,19080,6675
20220418,1404,19075,19075,19075,19075,12622
20220418,1405,19080,19090,19080,19090,5699
20220418,1406,19090,19095,19085,19095,11129
20220418,1407,19095,19115,19095,19115,97753
20220418,1408,19110,19115,19105,19105,15707
20220418,1409,19105,19105,19095,19095,34913
20220418,1410,19095,19095,19090,19095,4116
20220418,1411,19095,19100,19085,19085,14324
20220418,1412,19085,19090,19070,19075,54613
20220418,1413,19070,19075,19065,19070,23770
20220418,1414,19070,19070,19055,19060,20984
20220418,1415,19055,19065,19050,19060,21677
20220418,1416,19060,19060,19055,19060,2381
20220418,1417,19060,19060,19045,19055,31462
20220418,1418,19050,19055,19045,19050,18384
20220418,1419,19050,19060,19045,19060,9772
20220418,1420,19060,19065,19055,19055,26938
20220418,1421,19050,19060,19050,19050,6462
20220418,1422,19045,19050,19040,19045,16121
20220418,1423,19045,19050,19040,19045,11401
20220418,1424,19045,19050,19040,19045,1009
20220418,1425,19045,19055,19045,19050,4638
20220418,1426,19050,19055,19050,19055,6410
20220418,1427,19060,19065,19055,19065,7501
20220418,1428,19065,19065,19055,19060,13575
20220418,1429,19055,19055,19045,19045,7084
20220418,1430,19040,19050,19040,19040,1266
20220418,1431,19045,19070,19045,19065,11221
20220418,1432,19065,19070,19065,19065,4293
20220418,1433,19065,19065,19055,19055,3397
20220418,1434,19055,19065,19050,19050,13251
20220418,1435,19050,19050,19045,19045,9630
20220418,1436,19050,19050,19040,19045,2838
20220418,1437,19045,19050,19040,19050,7804
20220418,1438,19045,19055,19045,19050,4095
20220418,1439,19050,19050,19045,19045,6778
20220418,1440,19045,19050,19045,19050,4898
20220418,1441,19045,19055,19045,19055,12484
20220418,1442,19055,19055,19050,19050,3332
20220418,1443,19045,19045,19040,19040,33628
20220418,1444,19035,19040,19035,19040,6407
20220418,1445,19035,19040,19035,19040,97
20220418,1446,19040,19055,19040,19055,14737
20220418,1447,19055,19060,19050,19050,12312
20220418,1448,19055,19055,19050,19050,347
20220418,1449,19055,19060,19050,19050,1316
20220418,1450,19050,19060,19050,19060,2616
20220418,1451,19060,19065,19055,19065,24854
20220418,1452,19065,19085,19065,19075,43029
20220418,1453,19075,19085,19075,19080,2429
20220418,1454,19085,19085,19075,19075,18123
20220418,1455,19075,19080,19075,19080,11164
20220418,1456,19085,19090,19075,19075,9834
20220418,1457,19075,19075,19070,19070,9107
20220418,1458,19070,19075,19060,19075,18428
20220418,1459,19070,19080,19070,19080,3225
20220418,1500,19075,19080,19065,19065,12132
20220418,1501,19070,19070,19060,19065,26848
20220418,1502,19065,19065,19050,19055,5152
20220418,1503,19055,19055,19040,19040,28549
20220418,1504,19040,19045,19035,19040,17401
20220418,1505,19040,19040,19030,19030,30971
20220418,1506,19025,19035,19025,19030,12703
20220418,1507,19030,19030,19000,19005,44548
20220418,1508,19005,19010,18995,19000,62214
20220418,1509,18995,19000,18990,18995,14036
20220418,1510,18990,19000,18990,18995,35562
20220418,1511,18990,19000,18985,18995,30007
20220418,1512,18995,18995,18985,18990,8946
20220418,1513,18985,18990,18975,18980,40193
20220418,1514,18975,18985,18970,18970,38866
20220418,1515,18970,18980,18970,18975,19516
20220418,1516,18970,18975,18965,18970,32203
20220418,1517,18975,18980,18975,18980,13055
20220418,1518,18980,18980,18970,18975,8966
20220418,1519,18980,18980,18970,18975,15114
20220418,1520,18975,18980,18965,18970,78941
20220418,1530,19005,19005,19005,19005,135700