날짜,시간,시가,고가,저가,종가,거래량
20220429,0901,18585,18590,18505,18515,409692
20220429,0902,18520,18580,18485,18575,250721
20220429,0903,18575,18665,18575,18655,272489
20220429,0904,18655,18665,18625,18650,200530
20220429,0905,18650,18715,18645,18710,295579
20220429,0906,18710,18740,18705,18725,171413
20220429,0907,18720,18735,18690,18725,130383
20220429,0908,18725,18780,18725,18780,231281
20220429,0909,18780,18790,18750,18755,214828
20220429,0910,18760,18770,18750,18760,65976
20220429,0911,18760,18810,18760,18805,220199
20220429,0912,18805,18840,18800,18825,231551
20220429,0913,18830,18865,18825,18860,212554
20220429,0914,18860,18880,18855,18875,115085
20220429,0915,18875,18885,18855,18880,133709
20220429,0916,18885,18890,18855,18870,144074
20220429,0917,18875,18890,18875,18890,125254
20220429,0918,18890,18920,18890,18915,284901
20220429,0919,18920,18920,18905,18920,119628
20220429,0920,18920,18930,18915,18925,82565
20220429,0921,18930,19000,18930,19000,355118
20220429,0922,19000,19000,18970,18995,207041
20220429,0923,18995,19005,18975,19000,184126
20220429,0924,19005,19020,18995,19015,101453
20220429,0925,19015,19020,19000,19015,113122
20220429,0926,19015,19030,19015,19020,138804
20220429,0927,19020,19020,18970,18975,186715
20220429,0928,18980,18995,18975,18990,120645
20220429,0929,18990,18995,18970,18975,99106
20220429,0930,18980,18985,18965,18970,175853
20220429,0931,18970,18995,18965,18985,71991
20220429,0932,18980,18995,18975,18980,60925
20220429,0933,18980,18990,18970,18985,55662
20220429,0934,18990,18995,18975,18985,117308
20220429,0935,18990,19005,18990,19000,145044
20220429,0936,19000,19010,18995,19000,44616
20220429,0937,19005,19010,18990,18990,29213
20220429,0938,18995,19000,18970,18985,61026
20220429,0939,18985,18990,18955,18955,98319
20220429,0940,18955,18975,18955,18960,58591
20220429,0941,18955,18980,18955,18970,50854
20220429,0942,18970,18990,18965,18970,71298
20220429,0943,18965,18985,18960,18960,83346
20220429,0944,18960,18975,18960,18975,27947
20220429,0945,18975,18985,18970,18985,24154
20220429,0946,18980,18985,18965,18975,59084
20220429,0947,18975,18980,18960,18965,32399
20220429,0948,18960,18975,18960,18970,18538
20220429,0949,18970,18975,18960,18970,62704
20220429,0950,18970,18975,18955,18960,19234
20220429,0951,18965,18995,18960,18995,566112
20220429,0952,18990,19005,18990,19000,113415
20220429,0953,18995,18995,18975,18980,25197
20220429,0954,18980,18985,18970,18985,10498
20220429,0955,18990,18990,18960,18960,89876
20220429,0956,18960,18970,18950,18965,65067
20220429,0957,18965,18975,18960,18975,16766
20220429,0958,18975,18985,18975,18985,25864
20220429,0959,18985,19005,18985,19000,122977
20220429,1000,19000,19005,18990,19005,32619
20220429,1001,19005,19015,19000,19005,89649
20220429,1002,19005,19010,18985,18995,36683
20220429,1003,18990,19005,18985,19000,23767
20220429,1004,19000,19000,18990,18990,7405
20220429,1005,18990,18995,18980,18980,15202
20220429,1006,18980,18985,18975,18980,5977
20220429,1007,18980,18995,18980,18995,20067
20220429,1008,18995,19005,18990,18995,45180
20220429,1009,19000,19005,18990,19000,13906
20220429,1010,18995,19000,18985,19000,12786
20220429,1011,19005,19010,18990,19000,32850
20220429,1012,19000,19000,18970,18975,45979
20220429,1013,18980,18995,18975,18990,21534
20220429,1014,18990,19000,18985,18995,5965
20220429,1015,18995,18995,18985,18985,10848
20220429,1016,18990,19000,18985,19000,7344
20220429,1017,18990,19000,18975,18985,17286
20220429,1018,18990,19005,18990,18995,51074
20220429,1019,18995,18995,18985,18995,63520
20220429,1020,18995,19020,18990,19015,91904
20220429,1021,19015,19030,19010,19010,106558
20220429,1022,19010,19015,18995,18995,14851
20220429,1023,18995,19005,18985,18995,17046
20220429,1024,18995,19000,18990,18990,16839
20220429,1025,18990,19000,18985,18995,13874
20220429,1026,18990,18995,18985,18995,24417
20220429,1027,18995,19015,18995,19010,43343
20220429,1028,19010,19015,19000,19010,27743
20220429,1029,19010,19010,19000,19010,9712
20220429,1030,19010,19015,19005,19010,17605
20220429,1031,19005,19030,19005,19005,113123
20220429,1032,19005,19010,18995,19000,28817
20220429,1033,19000,19005,18995,19005,24071
20220429,1034,19005,19015,19000,19010,46968
20220429,1035,19010,19030,19010,19025,36197
20220429,1036,19025,19035,19025,19035,85860
20220429,1037,19030,19050,19030,19050,197474
20220429,1038,19050,19070,19050,19055,161900
20220429,1039,19055,19070,19050,19070,100973
20220429,1040,19065,19075,19050,19055,69055
20220429,1041,19060,19070,19055,19055,62496
20220429,1042,19060,19065,19040,19045,41419
20220429,1043,19045,19070,19045,19070,96567
20220429,1044,19070,19070,19040,19040,44103
20220429,1045,19045,19050,19040,19040,27087
20220429,1046,19040,19045,19025,19030,52575
20220429,1047,19025,19035,19020,19025,37054
20220429,1048,19025,19030,19020,19025,22470
20220429,1049,19025,19030,19020,19020,13112
20220429,1050,19020,19030,19020,19020,6631
20220429,1051,19020,19025,19010,19015,49666
20220429,1052,19015,19020,19010,19015,16352
20220429,1053,19015,19020,19005,19015,41526
20220429,1054,19015,19015,19010,19015,5736
20220429,1055,19015,19025,19010,19020,9175
20220429,1056,19020,19020,19010,19015,10055
20220429,1057,19015,19020,18995,18995,49012
20220429,1058,18995,18995,18970,18975,74603
20220429,1059,18975,18980,18960,18960,66367
20220429,1100,18965,18975,18960,18975,19119
20220429,1101,18970,18980,18960,18965,46942
20220429,1102,18965,18985,18965,18980,49628
20220429,1103,18985,19000,18980,19000,74328
20220429,1104,19000,19010,19000,19005,17145
20220429,1105,19000,19005,18995,19000,13658
20220429,1106,19000,19005,18990,18990,4433
20220429,1107,18995,19005,18990,19000,6540
20220429,1108,18995,19005,18990,19005,13267
20220429,1109,19005,19015,19000,19015,41661
20220429,1110,19010,19020,19010,19010,19831
20220429,1111,19015,19030,19010,19025,35087
20220429,1112,19025,19030,19020,19030,6863
20220429,1113,19025,19025,19015,19015,17780
20220429,1114,19015,19015,19005,19005,7419
20220429,1115,19005,19005,18990,18995,17401
20220429,1116,18995,18995,18985,18990,39660
20220429,1117,18990,19005,18990,18995,8576
20220429,1118,18990,19000,18985,19000,23582
20220429,1119,18995,19000,18980,18985,25379
20220429,1120,18985,18990,18975,18985,7481
20220429,1121,18980,18985,18970,18985,11588
20220429,1122,18985,18990,18980,18985,6150
20220429,1123,18985,18990,18980,18990,47186
20220429,1124,18985,18995,18980,18985,98461
20220429,1125,18995,19000,18985,19000,12109
20220429,1126,19000,19000,18985,18990,4265
20220429,1127,18990,18990,18970,18975,19271
20220429,1128,18975,18985,18970,18980,10475
20220429,1129,18980,18985,18975,18985,4322
20220429,1130,18990,18995,18985,18990,4368
20220429,1131,18990,18990,18980,18980,2635
20220429,1132,18975,18985,18970,18980,8841
20220429,1133,18980,18985,18960,18970,24793
20220429,1134,18970,18970,18960,18960,14404
20220429,1135,18965,18970,18940,18940,63419
20220429,1136,18940,18945,18930,18945,70007
20220429,1137,18945,18950,18940,18940,14888
20220429,1138,18945,18945,18930,18940,20627
20220429,1139,18935,18940,18925,18930,58742
20220429,1140,18935,18935,18910,18915,53423
20220429,1141,18910,18915,18905,18915,31848
20220429,1142,18915,18915,18885,18890,78286
20220429,1143,18900,18910,18890,18905,21662
20220429,1144,18905,18920,18895,18915,31736
20220429,1145,18915,18930,18915,18930,19638
20220429,1146,18930,18935,18925,18935,21362
20220429,1147,18935,18935,18925,18925,16644
20220429,1148,18930,18930,18920,18920,6142
20220429,1149,18925,18930,18925,18930,20115
20220429,1150,18930,18930,18915,18925,29439
20220429,1151,18930,18945,18930,18940,43976
20220429,1152,18940,18940,18930,18940,5850
20220429,1153,18940,18945,18940,18945,14783
20220429,1154,18945,18945,18940,18945,9626
20220429,1155,18945,18950,18945,18945,11840
20220429,1156,18945,18950,18945,18945,27797
20220429,1157,18940,18945,18930,18935,8420
20220429,1158,18930,18945,18930,18935,14863
20220429,1159,18940,18945,18930,18935,5945
20220429,1200,18935,18935,18925,18930,1755
20220429,1201,18930,18945,18925,18940,23707
20220429,1202,18945,18960,18940,18960,46179
20220429,1203,18955,18965,18950,18955,15852
20220429,1204,18955,18955,18950,18955,25596
20220429,1205,18955,18960,18945,18950,15782
20220429,1206,18945,18950,18935,18935,15179
20220429,1207,18930,18935,18920,18925,29198
20220429,1208,18930,18945,18930,18940,10903
20220429,1209,18940,18945,18925,18925,1494
20220429,1210,18930,18930,18915,18915,14707
20220429,1211,18920,18925,18915,18915,23224
20220429,1212,18915,18920,18900,18900,22237
20220429,1213,18900,18915,18895,18915,49432
20220429,1214,18915,18925,18915,18925,11176
20220429,1215,18920,18925,18920,18920,12309
20220429,1216,18920,18920,18910,18910,2953
20220429,1217,18910,18915,18905,18915,22351
20220429,1218,18915,18920,18910,18920,4158
20220429,1219,18920,18930,18920,18930,10730
20220429,1220,18930,18940,18930,18935,18080
20220429,1221,18940,18945,18935,18945,4130
20220429,1222,18945,18945,18935,18940,8339
20220429,1223,18940,18950,18940,18945,24792
20220429,1224,18945,18950,18945,18950,36364
20220429,1225,18950,18950,18935,18940,9715
20220429,1226,18940,18950,18935,18950,14226
20220429,1227,18950,18970,18950,18970,57511
20220429,1228,18970,18990,18970,18980,182281
20220429,1229,18980,18990,18980,18985,41275
20220429,1230,18985,18990,18980,18985,112181
20220429,1231,18990,18995,18985,18995,57728
20220429,1232,18995,19005,18995,18995,47194
20220429,1233,19000,19005,19000,19005,17570
20220429,1234,19005,19005,18990,18995,23477
20220429,1235,18990,18990,18985,18985,5413
20220429,1236,18990,18990,18975,18975,20168
20220429,1237,18980,18985,18980,18980,7858
20220429,1238,18980,18980,18975,18975,3820
20220429,1239,18975,18990,18970,18985,17450
20220429,1240,18985,18995,18980,18995,8808
20220429,1241,18995,19000,18990,19000,8959
20220429,1242,19000,19000,18980,18985,11294
20220429,1243,18985,18985,18980,18985,3275
20220429,1244,18985,18985,18980,18980,3530
20220429,1245,18980,18990,18975,18985,11427
20220429,1246,18985,18990,18985,18990,6480
20220429,1247,18995,19000,18990,18990,8590
20220429,1248,18990,19000,18990,18995,16754
20220429,1249,19000,19005,18995,19000,3641
20220429,1250,19005,19015,19005,19015,48514
20220429,1251,19015,19030,19015,19025,67513
20220429,1252,19025,19040,19020,19030,81222
20220429,1253,19030,19030,19020,19020,37527
20220429,1254,19020,19025,19010,19020,13138
20220429,1255,19015,19015,19005,19010,33293
20220429,1256,19010,19010,18995,19010,9636
20220429,1257,19010,19010,18995,18995,3131
20220429,1258,18995,19005,18995,19005,20933
20220429,1259,19000,19000,18995,18995,20051
20220429,1300,19000,19005,18995,19005,32432
20220429,1301,19005,19020,19005,19015,24158
20220429,1302,19010,19015,19010,19015,4182
20220429,1303,19015,19015,19000,19005,1531
20220429,1304,19005,19010,19000,19005,5240
20220429,1305,19005,19005,18995,19005,6974
20220429,1306,19000,19005,19000,19000,6632
20220429,1307,19005,19005,19000,19005,28165
20220429,1308,19000,19005,19000,19000,48967
20220429,1309,19000,19005,18995,18995,24358
20220429,1310,19000,19010,18995,19010,24199
20220429,1311,19010,19010,19000,19000,24057
20220429,1312,19005,19010,19005,19010,11166
20220429,1313,19010,19010,19000,19000,26223
20220429,1314,19000,19010,19000,19010,1588
20220429,1315,19010,19010,19005,19005,2907
20220429,1316,19005,19010,19005,19010,15222
20220429,1317,19005,19010,18995,19000,30999
20220429,1318,19000,19005,18995,19005,3618
20220429,1319,19010,19025,19005,19020,223911
20220429,1320,19015,19020,19015,19015,12512
20220429,1321,19015,19020,19010,19010,10603
20220429,1322,19005,19010,19000,19005,14184
20220429,1323,19010,19010,19000,19000,1353
20220429,1324,19000,19000,18995,19000,14545
20220429,1325,18995,19000,18990,18995,9707
20220429,1326,19000,19000,19000,19000,25920
20220429,1327,18995,18995,18990,18990,1104
20220429,1328,18995,19000,18995,18995,10451
20220429,1329,18995,19000,18995,19000,210
20220429,1330,19000,19000,18990,18995,3272
20220429,1331,18990,18995,18985,18995,16552
20220429,1332,18990,19015,18990,19010,44183
20220429,1333,19010,19015,19010,19015,8320
20220429,1334,19015,19015,19010,19010,113
20220429,1335,19010,19015,19010,19010,14011
20220429,1336,19015,19020,19010,19020,11893
20220429,1337,19020,19035,19020,19030,110799
20220429,1338,19030,19035,19025,19030,27750
20220429,1339,19035,19040,19025,19025,60171
20220429,1340,19030,19030,19020,19025,2419
20220429,1341,19025,19025,19020,19020,4855
20220429,1342,19020,19035,19020,19030,8943
20220429,1343,19030,19035,19030,19035,1206
20220429,1344,19030,19040,19030,19035,39379
20220429,1345,19035,19040,19030,19040,41444
20220429,1346,19040,19040,19030,19030,9867
20220429,1347,19030,19035,19015,19020,6765
20220429,1348,19020,19025,19015,19025,37053
20220429,1349,19020,19025,19020,19025,1545
20220429,1350,19030,19040,19025,19040,19695
20220429,1351,19035,19045,19025,19030,37814
20220429,1352,19035,19050,19035,19045,51729
20220429,1353,19045,19050,19040,19045,15412
20220429,1354,19050,19050,19040,19045,46204
20220429,1355,19050,19050,19040,19045,9684
20220429,1356,19045,19045,19035,19040,4374
20220429,1357,19040,19040,19030,19035,7545
20220429,1358,19040,19045,19035,19035,13346
20220429,1359,19035,19050,19035,19035,22216
20220429,1400,19040,19050,19040,19040,24630
20220429,1401,19040,19070,19040,19065,159932
20220429,1402,19065,19070,19060,19065,102455
20220429,1403,19070,19090,19070,19090,96145
20220429,1404,19090,19095,19075,19085,45076
20220429,1405,19080,19100,19075,19095,85916
20220429,1406,19100,19115,19095,19110,130607
20220429,1407,19110,19130,19105,19130,125879
20220429,1408,19125,19130,19120,19125,97832
20220429,1409,19130,19130,19110,19120,25395
20220429,1410,19120,19135,19120,19130,34391
20220429,1411,19130,19140,19125,19130,60950
20220429,1412,19125,19140,19125,19130,26186
20220429,1413,19135,19140,19130,19130,35921
20220429,1414,19135,19150,19135,19145,41712
20220429,1415,19145,19150,19140,19145,14859
20220429,1416,19145,19155,19140,19140,268241
20220429,1417,19135,19145,19130,19135,24477
20220429,1418,19135,19140,19130,19135,8195
20220429,1419,19140,19150,19135,19150,69016
20220429,1420,19145,19150,19135,19135,24411
20220429,1421,19140,19155,19140,19150,29658
20220429,1422,19150,19155,19130,19135,50250
20220429,1423,19135,19140,19130,19135,82273
20220429,1424,19135,19135,19125,19130,102421
20220429,1425,19130,19130,19125,19130,36966
20220429,1426,19130,19130,19125,19130,43632
20220429,1427,19130,19135,19125,19125,38544
20220429,1428,19130,19140,19130,19135,18602
20220429,1429,19135,19140,19130,19135,6656
20220429,1430,19135,19140,19130,19135,150067
20220429,1431,19135,19140,19115,19120,124026
20220429,1432,19125,19125,19115,19120,29020
20220429,1433,19125,19130,19120,19125,17297
20220429,1434,19125,19125,19115,19120,27168
20220429,1435,19120,19130,19120,19125,16731
20220429,1436,19125,19140,19120,19135,188319
20220429,1437,19135,19145,19135,19140,41946
20220429,1438,19145,19150,19140,19140,46945
20220429,1439,19145,19145,19140,19145,35207
20220429,1440,19145,19155,19140,19140,98579
20220429,1441,19135,19135,19130,19130,26426
20220429,1442,19125,19135,19125,19130,13165
20220429,1443,19130,19135,19130,19130,2498
20220429,1444,19130,19140,19125,19135,16304
20220429,1445,19135,19145,19135,19145,20976
20220429,1446,19145,19150,19140,19145,22592
20220429,1447,19150,19150,19135,19145,12162
20220429,1448,19140,19145,19135,19145,5774
20220429,1449,19145,19150,19140,19140,40640
20220429,1450,19140,19150,19140,19145,19207
20220429,1451,19145,19150,19140,19145,19050
20220429,1452,19145,19150,19140,19150,44026
20220429,1453,19150,19155,19145,19150,25190
20220429,1454,19150,19150,19125,19130,128086
20220429,1455,19130,19130,19115,19115,45251
20220429,1456,19115,19120,19110,19120,23742
20220429,1457,19120,19120,19105,19115,15788
20220429,1458,19115,19120,19105,19120,16751
20220429,1459,19120,19130,19110,19125,28461
20220429,1500,19125,19130,19120,19125,22807
20220429,1501,19130,19130,19115,19115,41530
20220429,1502,19115,19120,19110,19110,12953
20220429,1503,19110,19120,19110,19110,10591
20220429,1504,19115,19125,19105,19125,46465
20220429,1505,19125,19135,19125,19135,43086
20220429,1506,19135,19150,19130,19150,64536
20220429,1507,19150,19155,19150,19150,23786
20220429,1508,19150,19165,19150,19160,96680
20220429,1509,19160,19175,19160,19175,69637
20220429,1510,19175,19175,19160,19160,39782
20220429,1511,19165,19165,19145,19150,21276
20220429,1512,19145,19150,19110,19115,49449
20220429,1513,19115,19120,19110,19110,41004
20220429,1514,19110,19115,19095,19110,47670
20220429,1515,19105,19115,19100,19115,23027
20220429,1516,19115,19130,19110,19130,80226
20220429,1517,19125,19145,19125,19130,53559
20220429,1518,19135,19140,19120,19120,38557
20220429,1519,19120,19130,19120,19130,56974
20220429,1520,19130,19135,19120,19120,30245
20220429,1530,19150,19150,19150,19150,324810