날짜,시간,시가,고가,저가,종가,거래량
20220427,0901,18020,18075,18020,18060,622567
20220427,0902,18060,18110,18045,18100,374966
20220427,0903,18100,18120,18090,18095,190297
20220427,0904,18095,18125,18095,18115,198248
20220427,0905,18120,18125,18110,18120,137658
20220427,0906,18120,18130,18070,18080,420295
20220427,0907,18075,18080,18045,18055,381911
20220427,0908,18055,18060,18020,18020,316683
20220427,0909,18025,18025,17975,18005,570629
20220427,0910,18005,18035,17985,18025,230760
20220427,0911,18030,18030,17990,17995,211854
20220427,0912,18000,18005,17955,17985,409740
20220427,0913,17985,17985,17950,17980,174157
20220427,0914,17980,17980,17960,17980,126969
20220427,0915,17975,18005,17965,18005,154140
20220427,0916,18005,18010,17985,17990,154772
20220427,0917,18000,18030,17990,18020,157937
20220427,0918,18015,18030,18010,18015,118305
20220427,0919,18015,18025,17990,18000,205370
20220427,0920,18005,18005,17970,17980,301366
20220427,0921,17980,17985,17960,17980,252718
20220427,0922,17985,18010,17975,18010,55531
20220427,0923,18005,18010,17980,18005,81210
20220427,0924,18000,18025,18000,18025,123868
20220427,0925,18025,18035,18000,18030,173692
20220427,0926,18030,18035,17995,18010,43841
20220427,0927,18015,18025,18010,18025,105057
20220427,0928,18025,18035,18005,18030,94130
20220427,0929,18030,18035,18010,18010,108125
20220427,0930,18020,18050,18015,18045,124492
20220427,0931,18045,18050,18025,18035,55282
20220427,0932,18040,18045,18015,18020,55553
20220427,0933,18015,18020,17985,17995,221819
20220427,0934,17995,18010,17990,18000,42607
20220427,0935,18000,18010,17990,18000,66378
20220427,0936,17995,18015,17985,18000,101645
20220427,0937,18005,18005,17985,17995,37345
20220427,0938,18000,18000,17970,17990,209959
20220427,0939,17990,18005,17980,17990,69308
20220427,0940,17995,17995,17975,17975,52014
20220427,0941,17985,17995,17975,17985,70040
20220427,0942,17990,17995,17965,17970,364843
20220427,0943,17965,17970,17930,17950,621606
20220427,0944,17950,17975,17950,17975,82553
20220427,0945,17975,17990,17975,17980,89498
20220427,0946,17985,17985,17970,17975,34733
20220427,0947,17975,18005,17970,17995,100892
20220427,0948,18000,18015,17995,18005,78138
20220427,0949,18005,18015,18000,18005,67536
20220427,0950,18000,18015,18000,18005,40306
20220427,0951,18000,18015,17995,18010,31650
20220427,0952,18010,18020,18000,18010,38089
20220427,0953,18005,18020,18005,18010,45019
20220427,0954,18010,18050,18005,18040,159475
20220427,0955,18040,18050,18035,18045,47636
20220427,0956,18045,18055,18030,18035,92699
20220427,0957,18035,18050,18025,18025,35696
20220427,0958,18025,18040,18015,18020,37303
20220427,0959,18020,18050,18020,18035,36320
20220427,1000,18040,18055,18035,18050,44242
20220427,1001,18050,18050,18035,18045,26548
20220427,1002,18050,18055,18040,18045,17484
20220427,1003,18050,18055,18045,18045,32922
20220427,1004,18045,18060,18040,18040,74342
20220427,1005,18040,18050,18030,18045,25385
20220427,1006,18045,18060,18040,18060,49313
20220427,1007,18065,18105,18065,18095,308489
20220427,1008,18100,18105,18090,18090,27001
20220427,1009,18095,18130,18090,18115,142994
20220427,1010,18115,18140,18115,18130,160299
20220427,1011,18130,18145,18120,18125,82006
20220427,1012,18125,18130,18100,18105,60461
20220427,1013,18105,18120,18090,18115,74991
20220427,1014,18115,18130,18110,18125,44661
20220427,1015,18125,18135,18100,18110,46592
20220427,1016,18100,18130,18100,18110,31106
20220427,1017,18110,18130,18110,18115,31313
20220427,1018,18115,18130,18115,18120,35802
20220427,1019,18120,18130,18115,18125,49252
20220427,1020,18125,18130,18110,18115,16451
20220427,1021,18125,18135,18120,18130,38519
20220427,1022,18125,18145,18120,18135,61220
20220427,1023,18135,18155,18120,18135,76477
20220427,1024,18135,18150,18135,18150,26346
20220427,1025,18150,18160,18140,18145,27689
20220427,1026,18145,18150,18125,18125,43255
20220427,1027,18125,18135,18125,18130,15916
20220427,1028,18130,18150,18130,18145,32221
20220427,1029,18145,18150,18135,18145,27580
20220427,1030,18145,18150,18140,18150,16930
20220427,1031,18145,18150,18130,18150,39903
20220427,1032,18145,18155,18140,18140,36179
20220427,1033,18140,18150,18125,18125,22862
20220427,1034,18130,18165,18125,18155,74673
20220427,1035,18160,18180,18140,18180,78067
20220427,1036,18170,18180,18140,18140,58766
20220427,1037,18140,18145,18135,18145,30490
20220427,1038,18145,18155,18135,18145,44360
20220427,1039,18150,18180,18150,18180,46898
20220427,1040,18175,18200,18155,18195,89377
20220427,1041,18195,18205,18185,18190,63461
20220427,1042,18190,18210,18185,18190,64034
20220427,1043,18190,18205,18175,18175,44982
20220427,1044,18175,18185,18165,18170,35956
20220427,1045,18170,18180,18155,18160,29824
20220427,1046,18160,18165,18140,18145,52913
20220427,1047,18145,18160,18140,18155,29143
20220427,1048,18155,18165,18150,18160,9638
20220427,1049,18165,18175,18155,18160,28063
20220427,1050,18160,18165,18140,18145,37763
20220427,1051,18140,18145,18125,18130,56979
20220427,1052,18125,18135,18125,18130,39097
20220427,1053,18130,18145,18125,18145,19404
20220427,1054,18140,18150,18140,18150,41998
20220427,1055,18150,18150,18135,18135,16385
20220427,1056,18135,18155,18135,18155,23920
20220427,1057,18155,18170,18155,18165,12503
20220427,1058,18165,18175,18165,18175,30174
20220427,1059,18170,18190,18165,18190,25788
20220427,1100,18185,18190,18180,18190,28108
20220427,1101,18190,18190,18165,18165,48537
20220427,1102,18165,18175,18160,18170,22249
20220427,1103,18170,18175,18170,18170,10077
20220427,1104,18175,18185,18170,18185,23367
20220427,1105,18185,18200,18175,18200,45044
20220427,1106,18195,18220,18195,18210,40592
20220427,1107,18210,18215,18190,18190,31161
20220427,1108,18195,18195,18160,18170,98495
20220427,1109,18175,18190,18170,18175,30051
20220427,1110,18170,18190,18165,18190,14201
20220427,1111,18185,18215,18185,18210,60683
20220427,1112,18210,18225,18210,18220,106410
20220427,1113,18225,18230,18220,18230,102067
20220427,1114,18230,18240,18220,18220,41657
20220427,1115,18225,18230,18215,18220,35259
20220427,1116,18220,18225,18205,18210,43748
20220427,1117,18210,18210,18190,18195,23112
20220427,1118,18195,18215,18195,18215,16158
20220427,1119,18210,18210,18190,18195,8975
20220427,1120,18200,18200,18180,18185,33717
20220427,1121,18185,18190,18180,18180,33637
20220427,1122,18180,18180,18155,18155,107442
20220427,1123,18155,18170,18150,18170,27669
20220427,1124,18165,18175,18160,18160,44434
20220427,1125,18165,18165,18140,18155,101477
20220427,1126,18155,18160,18145,18145,20144
20220427,1127,18145,18155,18140,18150,10134
20220427,1128,18150,18170,18150,18165,10892
20220427,1129,18160,18165,18155,18160,72891
20220427,1130,18160,18170,18160,18170,11764
20220427,1131,18175,18175,18160,18160,23044
20220427,1132,18160,18160,18145,18155,41229
20220427,1133,18155,18170,18155,18165,14563
20220427,1134,18165,18165,18145,18155,12139
20220427,1135,18155,18155,18150,18155,28602
20220427,1136,18155,18160,18150,18150,8786
20220427,1137,18150,18150,18145,18145,17832
20220427,1138,18145,18150,18140,18150,9708
20220427,1139,18155,18170,18155,18160,23572
20220427,1140,18160,18185,18155,18180,117961
20220427,1141,18185,18195,18180,18190,26516
20220427,1142,18190,18210,18190,18205,84751
20220427,1143,18205,18205,18200,18205,13837
20220427,1144,18205,18215,18205,18215,43054
20220427,1145,18215,18245,18215,18240,112938
20220427,1146,18235,18245,18235,18240,17930
20220427,1147,18245,18245,18230,18235,16202
20220427,1148,18235,18235,18205,18205,57831
20220427,1149,18205,18210,18190,18195,25694
20220427,1150,18200,18205,18195,18205,5453
20220427,1151,18210,18210,18185,18190,27130
20220427,1152,18195,18225,18195,18220,20577
20220427,1153,18225,18230,18220,18230,35635
20220427,1154,18230,18240,18230,18240,15563
20220427,1155,18240,18255,18230,18240,161942
20220427,1156,18235,18240,18225,18230,34776
20220427,1157,18230,18245,18225,18240,26648
20220427,1158,18245,18245,18235,18235,42908
20220427,1159,18240,18245,18235,18245,11882
20220427,1200,18240,18245,18235,18240,16489
20220427,1201,18245,18250,18235,18235,51603
20220427,1202,18235,18235,18225,18225,16525
20220427,1203,18225,18230,18220,18225,5542
20220427,1204,18225,18235,18215,18235,28643
20220427,1205,18225,18235,18225,18235,4894
20220427,1206,18235,18240,18220,18220,21892
20220427,1207,18220,18235,18220,18225,12002
20220427,1208,18225,18235,18220,18220,23632
20220427,1209,18220,18225,18215,18220,1576
20220427,1210,18225,18225,18210,18220,48704
20220427,1211,18220,18235,18215,18235,14485
20220427,1212,18235,18260,18235,18260,46657
20220427,1213,18260,18260,18240,18245,18483
20220427,1214,18240,18240,18230,18235,14396
20220427,1215,18235,18235,18230,18230,66028
20220427,1216,18230,18230,18220,18220,38822
20220427,1217,18225,18225,18215,18220,8132
20220427,1218,18215,18225,18215,18225,13106
20220427,1219,18225,18230,18220,18220,26857
20220427,1220,18220,18220,18205,18210,21242
20220427,1221,18220,18220,18210,18220,25781
20220427,1222,18225,18225,18210,18215,5688
20220427,1223,18215,18225,18215,18225,2687
20220427,1224,18225,18230,18220,18230,5754
20220427,1225,18230,18235,18225,18230,21323
20220427,1226,18230,18230,18220,18225,5837
20220427,1227,18230,18240,18225,18230,5490
20220427,1228,18225,18245,18225,18240,15057
20220427,1229,18240,18245,18235,18240,41542
20220427,1230,18240,18250,18235,18235,11978
20220427,1231,18240,18240,18220,18225,10424
20220427,1232,18225,18225,18220,18225,5462
20220427,1233,18225,18240,18220,18230,7994
20220427,1234,18230,18235,18230,18235,37020
20220427,1235,18235,18240,18230,18235,30301
20220427,1236,18235,18235,18225,18235,3153
20220427,1237,18230,18230,18225,18230,1732
20220427,1238,18225,18225,18220,18220,17389
20220427,1239,18220,18225,18215,18215,14661
20220427,1240,18215,18220,18215,18220,3219
20220427,1241,18225,18235,18220,18235,3425
20220427,1242,18230,18230,18220,18220,5451
20220427,1243,18220,18220,18215,18215,11390
20220427,1244,18215,18225,18215,18225,2005
20220427,1245,18220,18230,18220,18230,6438
20220427,1246,18225,18245,18225,18245,57355
20220427,1247,18240,18240,18230,18240,1181
20220427,1248,18240,18250,18240,18245,32138
20220427,1249,18250,18250,18235,18235,16224
20220427,1250,18235,18240,18230,18235,29014
20220427,1251,18230,18235,18225,18230,32509
20220427,1252,18225,18225,18220,18225,8841
20220427,1253,18225,18225,18220,18220,32692
20220427,1254,18225,18230,18215,18230,9729
20220427,1255,18230,18230,18215,18215,48251
20220427,1256,18215,18220,18210,18215,44007
20220427,1257,18215,18220,18210,18220,20607
20220427,1258,18215,18225,18215,18220,1166
20220427,1259,18220,18220,18210,18210,13286
20220427,1300,18215,18215,18200,18205,56833
20220427,1301,18205,18205,18180,18185,139167
20220427,1302,18180,18195,18180,18190,36123
20220427,1303,18195,18200,18180,18190,11092
20220427,1304,18190,18190,18185,18190,40434
20220427,1305,18185,18190,18170,18185,66658
20220427,1306,18185,18185,18180,18180,25773
20220427,1307,18180,18180,18165,18170,52899
20220427,1308,18165,18180,18165,18175,16681
20220427,1309,18175,18195,18170,18190,48134
20220427,1310,18190,18190,18165,18170,28014
20220427,1311,18170,18175,18165,18170,17466
20220427,1312,18170,18175,18160,18170,50624
20220427,1313,18170,18175,18165,18170,5697
20220427,1314,18165,18170,18155,18165,25883
20220427,1315,18170,18175,18165,18175,34112
20220427,1316,18175,18180,18165,18165,9973
20220427,1317,18170,18180,18170,18180,5106
20220427,1318,18180,18180,18175,18175,8872
20220427,1319,18175,18180,18175,18175,4238
20220427,1320,18180,18180,18175,18180,12108
20220427,1321,18180,18180,18175,18175,10972
20220427,1322,18175,18175,18145,18150,158593
20220427,1323,18150,18160,18150,18155,11780
20220427,1324,18155,18155,18145,18145,15845
20220427,1325,18145,18150,18145,18145,23628
20220427,1326,18150,18160,18140,18150,31977
20220427,1327,18150,18160,18150,18155,6404
20220427,1328,18155,18165,18155,18160,5361
20220427,1329,18160,18160,18145,18155,17072
20220427,1330,18155,18165,18150,18155,12933
20220427,1331,18160,18165,18160,18160,24937
20220427,1332,18160,18165,18150,18150,23204
20220427,1333,18155,18165,18155,18165,26703
20220427,1334,18165,18170,18160,18160,7077
20220427,1335,18160,18165,18150,18155,9819
20220427,1336,18155,18160,18150,18155,2773
20220427,1337,18150,18155,18145,18150,21746
20220427,1338,18145,18150,18145,18150,1521
20220427,1339,18150,18150,18145,18150,36782
20220427,1340,18150,18160,18135,18160,56583
20220427,1341,18160,18160,18150,18150,4238
20220427,1342,18150,18155,18150,18155,13206
20220427,1343,18155,18155,18150,18155,7364
20220427,1344,18150,18160,18150,18155,895
20220427,1345,18155,18160,18150,18150,10044
20220427,1346,18150,18165,18145,18160,22488
20220427,1347,18165,18170,18165,18170,7927
20220427,1348,18165,18175,18165,18175,214713
20220427,1349,18170,18175,18165,18170,9708
20220427,1350,18165,18175,18160,18170,9903
20220427,1351,18170,18170,18155,18155,44040
20220427,1352,18150,18155,18145,18145,44705
20220427,1353,18145,18145,18135,18140,52845
20220427,1354,18145,18150,18145,18145,7715
20220427,1355,18140,18145,18135,18140,56066
20220427,1356,18140,18140,18130,18135,10064
20220427,1357,18130,18135,18130,18130,31958
20220427,1358,18130,18140,18125,18135,11112
20220427,1359,18135,18145,18135,18135,4755
20220427,1400,18135,18135,18125,18125,13602
20220427,1401,18130,18145,18130,18140,15946
20220427,1402,18140,18140,18100,18105,248716
20220427,1403,18105,18115,18100,18105,76160
20220427,1404,18110,18115,18100,18110,44236
20220427,1405,18110,18115,18095,18100,129281
20220427,1406,18105,18120,18105,18120,19828
20220427,1407,18120,18130,18115,18125,25864
20220427,1408,18125,18135,18120,18135,32030
20220427,1409,18135,18140,18130,18140,13069
20220427,1410,18140,18145,18135,18140,36293
20220427,1411,18135,18140,18135,18135,15630
20220427,1412,18135,18160,18135,18155,94068
20220427,1413,18160,18160,18150,18155,29276
20220427,1414,18150,18160,18145,18155,22516
20220427,1415,18160,18165,18150,18155,24695
20220427,1416,18155,18155,18150,18155,28375
20220427,1417,18155,18160,18150,18160,21165
20220427,1418,18160,18165,18150,18160,25210
20220427,1419,18155,18160,18145,18150,14063
20220427,1420,18145,18145,18135,18135,8232
20220427,1421,18145,18145,18135,18140,15188
20220427,1422,18140,18140,18130,18130,37646
20220427,1423,18135,18145,18135,18145,4643
20220427,1424,18150,18155,18145,18145,6910
20220427,1425,18145,18150,18135,18140,24273
20220427,1426,18135,18140,18135,18140,19042
20220427,1427,18140,18145,18140,18145,19135
20220427,1428,18145,18160,18145,18160,11241
20220427,1429,18160,18170,18155,18165,31200
20220427,1430,18170,18175,18165,18175,89639
20220427,1431,18175,18195,18175,18190,133433
20220427,1432,18190,18200,18185,18200,39256
20220427,1433,18200,18200,18180,18180,46029
20220427,1434,18180,18180,18160,18165,54147
20220427,1435,18165,18165,18150,18155,26804
20220427,1436,18155,18180,18155,18175,11211
20220427,1437,18175,18195,18175,18190,44884
20220427,1438,18190,18200,18190,18190,53731
20220427,1439,18195,18195,18190,18190,21709
20220427,1440,18190,18195,18190,18195,20528
20220427,1441,18195,18200,18190,18195,28918
20220427,1442,18200,18210,18200,18200,51860
20220427,1443,18205,18210,18200,18205,24143
20220427,1444,18210,18210,18195,18200,41247
20220427,1445,18200,18200,18195,18200,4544
20220427,1446,18195,18195,18185,18185,28138
20220427,1447,18185,18190,18175,18180,24822
20220427,1448,18180,18180,18175,18175,7838
20220427,1449,18180,18185,18175,18180,26803
20220427,1450,18180,18190,18175,18175,10489
20220427,1451,18175,18175,18165,18170,27172
20220427,1452,18170,18175,18165,18170,12344
20220427,1453,18165,18175,18165,18175,12027
20220427,1454,18170,18170,18160,18165,26225
20220427,1455,18165,18180,18160,18175,7505
20220427,1456,18175,18180,18165,18180,14684
20220427,1457,18180,18180,18160,18170,15441
20220427,1458,18170,18185,18170,18175,22355
20220427,1459,18180,18185,18175,18185,29051
20220427,1500,18175,18190,18170,18180,130008
20220427,1501,18185,18185,18160,18165,47955
20220427,1502,18165,18165,18150,18165,35961
20220427,1503,18160,18165,18145,18145,63267
20220427,1504,18140,18155,18135,18145,65740
20220427,1505,18140,18140,18115,18125,127289
20220427,1506,18115,18140,18115,18135,36034
20220427,1507,18135,18145,18130,18140,21354
20220427,1508,18140,18155,18135,18150,59467
20220427,1509,18155,18155,18140,18140,22761
20220427,1510,18135,18150,18130,18145,12238
20220427,1511,18145,18155,18140,18155,23861
20220427,1512,18155,18155,18145,18150,13816
20220427,1513,18150,18150,18140,18145,19937
20220427,1514,18145,18165,18145,18165,38454
20220427,1515,18165,18170,18155,18170,71588
20220427,1516,18170,18170,18155,18160,26118
20220427,1517,18165,18175,18155,18170,97613
20220427,1518,18175,18180,18165,18175,37724
20220427,1519,18175,18190,18175,18185,44412
20220427,1520,18185,18190,18180,18190,74367
20220427,1530,18225,18225,18225,18225,413041