날짜,시간,시가,고가,저가,종가,거래량
20220523,0901,18730,18730,18680,18695,511751
20220523,0902,18695,18700,18590,18595,242387
20220523,0903,18595,18645,18585,18590,264140
20220523,0904,18590,18600,18545,18555,217412
20220523,0905,18555,18600,18555,18585,135474
20220523,0906,18585,18590,18535,18555,131953
20220523,0907,18560,18565,18500,18510,155455
20220523,0908,18510,18535,18505,18530,94491
20220523,0909,18530,18560,18510,18560,118984
20220523,0910,18560,18560,18520,18545,56524
20220523,0911,18545,18575,18535,18575,86833
20220523,0912,18570,18575,18530,18550,111240
20220523,0913,18550,18580,18520,18570,61212
20220523,0914,18575,18595,18570,18585,137968
20220523,0915,18585,18620,18580,18615,218302
20220523,0916,18615,18615,18580,18580,65039
20220523,0917,18580,18600,18565,18565,93032
20220523,0918,18565,18615,18560,18610,102138
20220523,0919,18610,18655,18600,18650,140469
20220523,0920,18650,18690,18650,18675,199296
20220523,0921,18675,18685,18640,18675,127108
20220523,0922,18680,18685,18665,18675,95341
20220523,0923,18675,18680,18655,18675,76355
20220523,0924,18675,18705,18665,18700,253851
20220523,0925,18700,18720,18685,18720,204897
20220523,0926,18720,18725,18695,18710,176099
20220523,0927,18710,18730,18705,18725,145181
20220523,0928,18720,18720,18700,18705,121136
20220523,0929,18705,18710,18685,18695,88131
20220523,0930,18695,18700,18690,18700,105952
20220523,0931,18700,18720,18680,18680,80696
20220523,0932,18685,18690,18660,18665,54246
20220523,0933,18665,18690,18665,18675,47733
20220523,0934,18675,18685,18650,18655,87340
20220523,0935,18655,18665,18635,18660,162231
20220523,0936,18655,18660,18635,18650,44690
20220523,0937,18655,18695,18650,18690,52967
20220523,0938,18690,18705,18685,18695,84193
20220523,0939,18695,18710,18685,18705,54767
20220523,0940,18705,18705,18685,18695,25001
20220523,0941,18690,18715,18690,18695,93519
20220523,0942,18695,18695,18675,18680,79473
20220523,0943,18680,18700,18665,18700,55716
20220523,0944,18700,18710,18675,18680,54500
20220523,0945,18680,18680,18665,18670,61972
20220523,0946,18670,18680,18665,18670,20276
20220523,0947,18670,18675,18665,18675,10147
20220523,0948,18670,18680,18655,18670,66247
20220523,0949,18675,18675,18655,18655,60181
20220523,0950,18655,18665,18620,18625,108657
20220523,0951,18625,18635,18615,18620,40843
20220523,0952,18620,18625,18590,18600,100771
20220523,0953,18600,18605,18585,18600,76199
20220523,0954,18595,18605,18585,18595,92671
20220523,0955,18600,18605,18565,18580,242703
20220523,0956,18580,18585,18565,18570,38378
20220523,0957,18570,18580,18550,18570,32872
20220523,0958,18565,18570,18555,18570,26709
20220523,0959,18565,18565,18545,18555,56305
20220523,1000,18555,18570,18555,18555,58400
20220523,1001,18555,18555,18530,18545,85289
20220523,1002,18540,18575,18535,18570,31771
20220523,1003,18570,18580,18565,18580,40067
20220523,1004,18580,18590,18575,18590,27292
20220523,1005,18585,18590,18565,18570,42236
20220523,1006,18570,18585,18565,18570,51576
20220523,1007,18570,18570,18550,18555,40003
20220523,1008,18550,18565,18550,18560,18783
20220523,1009,18560,18570,18550,18560,10894
20220523,1010,18565,18580,18565,18580,7622
20220523,1011,18575,18595,18575,18595,69344
20220523,1012,18590,18615,18585,18600,96046
20220523,1013,18600,18620,18595,18610,44127
20220523,1014,18615,18615,18600,18610,14701
20220523,1015,18610,18615,18605,18610,65884
20220523,1016,18615,18620,18585,18585,58683
20220523,1017,18585,18585,18565,18570,30768
20220523,1018,18570,18585,18565,18580,30053
20220523,1019,18585,18585,18565,18570,21024
20220523,1020,18570,18570,18560,18565,30103
20220523,1021,18565,18575,18560,18565,66346
20220523,1022,18565,18590,18565,18585,29944
20220523,1023,18585,18600,18585,18595,14283
20220523,1024,18590,18600,18585,18600,44281
20220523,1025,18595,18605,18590,18600,30011
20220523,1026,18600,18615,18600,18605,71934
20220523,1027,18605,18625,18605,18620,27890
20220523,1028,18625,18640,18620,18640,37174
20220523,1029,18640,18640,18615,18615,47216
20220523,1030,18615,18615,18600,18605,15438
20220523,1031,18605,18615,18595,18610,19406
20220523,1032,18610,18610,18585,18585,35728
20220523,1033,18590,18590,18560,18580,83775
20220523,1034,18585,18585,18570,18575,18569
20220523,1035,18575,18575,18555,18560,31314
20220523,1036,18560,18560,18535,18560,180015
20220523,1037,18560,18565,18550,18560,55853
20220523,1038,18565,18565,18535,18545,62661
20220523,1039,18550,18555,18535,18540,24002
20220523,1040,18535,18550,18530,18545,74395
20220523,1041,18540,18550,18535,18540,13979
20220523,1042,18535,18540,18530,18540,43164
20220523,1043,18540,18555,18540,18540,8993
20220523,1044,18540,18545,18525,18535,73236
20220523,1045,18540,18550,18540,18550,6667
20220523,1046,18550,18550,18530,18535,24878
20220523,1047,18545,18555,18545,18550,33818
20220523,1048,18550,18555,18535,18540,9458
20220523,1049,18535,18545,18525,18540,28872
20220523,1050,18545,18550,18535,18540,18838
20220523,1051,18540,18550,18530,18545,36762
20220523,1052,18545,18545,18525,18525,49098
20220523,1053,18525,18530,18515,18525,53640
20220523,1054,18525,18540,18520,18535,21703
20220523,1055,18535,18540,18525,18530,6081
20220523,1056,18530,18530,18515,18515,26055
20220523,1057,18520,18520,18510,18510,30703
20220523,1058,18515,18520,18500,18500,35561
20220523,1059,18510,18515,18500,18515,52178
20220523,1100,18515,18530,18515,18530,55836
20220523,1101,18530,18545,18530,18545,24108
20220523,1102,18545,18550,18535,18535,15696
20220523,1103,18540,18540,18525,18525,17803
20220523,1104,18525,18525,18500,18500,63060
20220523,1105,18505,18510,18455,18460,153195
20220523,1106,18460,18480,18455,18460,44432
20220523,1107,18465,18480,18460,18470,43009
20220523,1108,18465,18465,18440,18455,105766
20220523,1109,18460,18465,18445,18455,58908
20220523,1110,18455,18475,18455,18470,47231
20220523,1111,18475,18490,18470,18485,22687
20220523,1112,18490,18495,18485,18495,11466
20220523,1113,18490,18495,18470,18475,22923
20220523,1114,18475,18485,18460,18480,17361
20220523,1115,18480,18485,18450,18455,42609
20220523,1116,18460,18465,18445,18450,51380
20220523,1117,18455,18465,18450,18465,21180
20220523,1118,18460,18465,18445,18450,31344
20220523,1119,18445,18465,18445,18465,33312
20220523,1120,18465,18490,18460,18490,34175
20220523,1121,18490,18490,18475,18480,7779
20220523,1122,18485,18495,18485,18485,31438
20220523,1123,18485,18500,18480,18490,26991
20220523,1124,18495,18510,18490,18505,19608
20220523,1125,18505,18510,18495,18505,20038
20220523,1126,18505,18520,18500,18520,98950
20220523,1127,18520,18525,18510,18515,7974
20220523,1128,18515,18525,18510,18515,32256
20220523,1129,18515,18525,18505,18520,14621
20220523,1130,18520,18525,18515,18520,14289
20220523,1131,18520,18525,18515,18525,4487
20220523,1132,18520,18535,18520,18535,36050
20220523,1133,18535,18535,18515,18520,12125
20220523,1134,18525,18530,18525,18530,7604
20220523,1135,18530,18540,18530,18540,58640
20220523,1136,18540,18545,18535,18540,12768
20220523,1137,18535,18545,18535,18540,16751
20220523,1138,18535,18545,18525,18545,28123
20220523,1139,18545,18545,18530,18540,11823
20220523,1140,18540,18550,18530,18540,32256
20220523,1141,18535,18550,18535,18535,16542
20220523,1142,18540,18540,18530,18530,2822
20220523,1143,18530,18545,18530,18540,28967
20220523,1144,18540,18545,18525,18530,12361
20220523,1145,18530,18530,18525,18530,14844
20220523,1146,18530,18540,18525,18535,16833
20220523,1147,18535,18535,18515,18520,8947
20220523,1148,18525,18525,18515,18520,8805
20220523,1149,18520,18520,18510,18510,9991
20220523,1150,18515,18520,18515,18515,4398
20220523,1151,18515,18515,18510,18515,19363
20220523,1152,18515,18515,18505,18515,8121
20220523,1153,18520,18520,18510,18520,12341
20220523,1154,18515,18535,18515,18535,13110
20220523,1155,18535,18545,18535,18540,37599
20220523,1156,18540,18545,18535,18540,35227
20220523,1157,18540,18550,18535,18545,14488
20220523,1158,18545,18550,18545,18550,93191
20220523,1159,18545,18555,18545,18555,62544
20220523,1200,18555,18565,18555,18560,76954
20220523,1201,18560,18580,18560,18570,41257
20220523,1202,18570,18575,18565,18575,12892
20220523,1203,18575,18580,18565,18580,13794
20220523,1204,18580,18590,18580,18590,102932
20220523,1205,18585,18590,18585,18590,14716
20220523,1206,18595,18595,18585,18585,25815
20220523,1207,18585,18590,18575,18580,15239
20220523,1208,18580,18580,18565,18565,20831
20220523,1209,18565,18570,18565,18570,3253
20220523,1210,18570,18575,18570,18570,7051
20220523,1211,18570,18575,18570,18570,1305
20220523,1212,18575,18590,18575,18585,19386
20220523,1213,18585,18585,18580,18585,5382
20220523,1214,18590,18590,18585,18585,6936
20220523,1215,18585,18590,18575,18585,10517
20220523,1216,18585,18595,18580,18585,14858
20220523,1217,18585,18585,18565,18565,8180
20220523,1218,18560,18565,18555,18555,19005
20220523,1219,18555,18565,18550,18560,15970
20220523,1220,18560,18565,18555,18565,1471
20220523,1221,18560,18565,18560,18565,9530
20220523,1222,18560,18560,18555,18555,3103
20220523,1223,18550,18560,18545,18560,38505
20220523,1224,18555,18565,18555,18565,5346
20220523,1225,18565,18565,18535,18540,25664
20220523,1226,18540,18540,18530,18540,9680
20220523,1227,18540,18545,18535,18540,6052
20220523,1228,18535,18545,18535,18545,11256
20220523,1229,18545,18545,18540,18540,2861
20220523,1230,18535,18540,18530,18530,40657
20220523,1231,18535,18535,18520,18530,5508
20220523,1232,18530,18530,18520,18525,11836
20220523,1233,18520,18535,18520,18530,4153
20220523,1234,18530,18540,18530,18535,5267
20220523,1235,18540,18545,18530,18530,10127
20220523,1236,18525,18540,18525,18540,3798
20220523,1237,18545,18545,18525,18525,8918
20220523,1238,18525,18525,18515,18515,28892
20220523,1239,18515,18520,18510,18510,26399
20220523,1240,18510,18515,18500,18500,17420
20220523,1241,18505,18515,18505,18510,1946
20220523,1242,18510,18520,18510,18515,7279
20220523,1243,18515,18520,18505,18520,10569
20220523,1244,18520,18525,18515,18520,18223
20220523,1245,18520,18525,18505,18505,11135
20220523,1246,18510,18515,18510,18515,1765
20220523,1247,18525,18525,18525,18525,5857
20220523,1248,18530,18530,18515,18515,5100
20220523,1249,18520,18525,18515,18520,2712
20220523,1250,18525,18525,18520,18520,6847
20220523,1251,18515,18525,18515,18525,9500
20220523,1252,18525,18530,18525,18530,7488
20220523,1253,18530,18535,18530,18530,3588
20220523,1254,18530,18540,18525,18540,12123
20220523,1255,18540,18545,18525,18525,21407
20220523,1256,18530,18530,18510,18510,7734
20220523,1257,18515,18520,18510,18520,1684
20220523,1258,18515,18515,18505,18515,12089
20220523,1259,18515,18515,18510,18510,871
20220523,1300,18515,18525,18515,18515,3408
20220523,1301,18520,18530,18515,18515,5439
20220523,1302,18525,18530,18525,18530,4131
20220523,1303,18525,18525,18510,18510,2574
20220523,1304,18510,18515,18500,18500,40037
20220523,1305,18505,18515,18505,18515,15684
20220523,1306,18510,18520,18510,18520,11163
20220523,1307,18520,18525,18515,18520,2347
20220523,1308,18525,18525,18520,18520,15069
20220523,1309,18515,18520,18510,18520,4966
20220523,1310,18520,18525,18510,18515,2242
20220523,1311,18515,18530,18515,18530,21858
20220523,1312,18535,18555,18535,18545,59569
20220523,1313,18550,18550,18540,18540,17838
20220523,1314,18540,18545,18535,18545,5452
20220523,1315,18545,18555,18545,18555,28532
20220523,1316,18555,18555,18545,18555,27335
20220523,1317,18555,18560,18555,18560,25793
20220523,1318,18560,18565,18560,18560,42073
20220523,1319,18565,18565,18560,18565,8565
20220523,1320,18565,18565,18560,18560,1335
20220523,1321,18560,18565,18555,18560,8986
20220523,1322,18560,18570,18560,18570,36842
20220523,1323,18570,18575,18560,18565,8813
20220523,1324,18560,18565,18555,18560,9393
20220523,1325,18555,18560,18550,18555,18737
20220523,1326,18555,18560,18555,18560,7106
20220523,1327,18560,18560,18550,18555,1669
20220523,1328,18560,18570,18560,18560,11625
20220523,1329,18560,18565,18550,18560,6071
20220523,1330,18560,18560,18555,18555,6706
20220523,1331,18565,18570,18560,18570,22318
20220523,1332,18570,18575,18570,18570,85711
20220523,1333,18570,18580,18565,18570,13735
20220523,1334,18570,18570,18565,18565,6635
20220523,1335,18570,18570,18560,18560,11866
20220523,1336,18560,18560,18555,18555,28562
20220523,1337,18555,18555,18550,18555,9711
20220523,1338,18555,18560,18545,18550,9275
20220523,1339,18550,18550,18540,18540,18458
20220523,1340,18540,18540,18530,18535,19023
20220523,1341,18535,18535,18525,18530,53442
20220523,1342,18530,18535,18525,18530,9647
20220523,1343,18530,18530,18525,18530,1285
20220523,1344,18525,18535,18525,18525,59462
20220523,1345,18520,18525,18520,18520,70674
20220523,1346,18520,18525,18520,18525,29751
20220523,1347,18530,18530,18520,18530,16820
20220523,1348,18525,18530,18515,18515,11786
20220523,1349,18515,18520,18510,18510,38254
20220523,1350,18510,18520,18510,18510,24292
20220523,1351,18505,18510,18500,18505,68557
20220523,1352,18505,18510,18505,18510,3348
20220523,1353,18500,18510,18500,18505,39042
20220523,1354,18500,18505,18495,18495,17728
20220523,1355,18495,18495,18480,18480,52853
20220523,1356,18480,18505,18480,18500,18869
20220523,1357,18500,18510,18500,18505,13687
20220523,1358,18505,18515,18500,18515,22100
20220523,1359,18510,18520,18510,18515,6563
20220523,1400,18515,18520,18505,18510,7470
20220523,1401,18515,18520,18500,18510,23507
20220523,1402,18505,18505,18495,18500,7071
20220523,1403,18505,18510,18490,18495,42563
20220523,1404,18500,18510,18500,18505,10993
20220523,1405,18510,18520,18510,18515,20152
20220523,1406,18515,18515,18510,18515,6170
20220523,1407,18515,18515,18510,18515,4836
20220523,1408,18510,18515,18510,18515,2911
20220523,1409,18515,18525,18515,18520,45585
20220523,1410,18520,18530,18520,18530,79497
20220523,1411,18530,18530,18520,18520,8410
20220523,1412,18520,18520,18505,18505,12042
20220523,1413,18510,18520,18505,18520,10600
20220523,1414,18520,18525,18510,18510,24485
20220523,1415,18510,18520,18510,18520,423
20220523,1416,18520,18525,18515,18520,6066
20220523,1417,18515,18520,18505,18515,2976
20220523,1418,18510,18515,18510,18510,1301
20220523,1419,18510,18510,18495,18495,21464
20220523,1420,18495,18505,18495,18500,9606
20220523,1421,18500,18500,18495,18500,24396
20220523,1422,18500,18505,18495,18500,11554
20220523,1423,18495,18510,18495,18510,22197
20220523,1424,18515,18525,18505,18525,34632
20220523,1425,18525,18525,18520,18520,26497
20220523,1426,18515,18520,18505,18505,34947
20220523,1427,18505,18505,18500,18505,2415
20220523,1428,18505,18520,18505,18510,23761
20220523,1429,18510,18520,18510,18515,1992
20220523,1430,18515,18520,18495,18495,84277
20220523,1431,18495,18500,18490,18490,185487
20220523,1432,18495,18495,18485,18490,11868
20220523,1433,18485,18495,18465,18470,176106
20220523,1434,18470,18480,18460,18470,30797
20220523,1435,18470,18485,18470,18485,75110
20220523,1436,18485,18490,18485,18485,10837
20220523,1437,18485,18505,18485,18500,52213
20220523,1438,18500,18505,18495,18500,13969
20220523,1439,18500,18510,18500,18510,15965
20220523,1440,18505,18520,18505,18520,16980
20220523,1441,18520,18520,18510,18520,62390
20220523,1442,18520,18525,18510,18515,57148
20220523,1443,18515,18525,18515,18515,98306
20220523,1444,18515,18520,18515,18515,12201
20220523,1445,18515,18515,18505,18510,43228
20220523,1446,18510,18525,18510,18520,51589
20220523,1447,18515,18525,18515,18520,78393
20220523,1448,18515,18520,18515,18520,38198
20220523,1449,18520,18545,18520,18540,156092
20220523,1450,18545,18565,18540,18560,92105
20220523,1451,18560,18565,18550,18560,62228
20220523,1452,18555,18555,18545,18550,52471
20220523,1453,18550,18550,18530,18540,70906
20220523,1454,18535,18565,18535,18560,40388
20220523,1455,18560,18570,18550,18565,99927
20220523,1456,18565,18565,18560,18565,75344
20220523,1457,18565,18585,18565,18585,91924
20220523,1458,18585,18590,18580,18585,92480
20220523,1459,18585,18590,18575,18585,45859
20220523,1500,18585,18585,18565,18565,31009
20220523,1501,18565,18570,18550,18565,17732
20220523,1502,18565,18570,18560,18570,20682
20220523,1503,18575,18580,18565,18575,22087
20220523,1504,18570,18575,18565,18570,17069
20220523,1505,18570,18575,18570,18575,20203
20220523,1506,18575,18580,18570,18575,31485
20220523,1507,18580,18590,18580,18590,49949
20220523,1508,18590,18600,18590,18595,75330
20220523,1509,18595,18605,18590,18600,99915
20220523,1510,18600,18605,18595,18600,26774
20220523,1511,18605,18605,18585,18585,29092
20220523,1512,18585,18605,18585,18600,52472
20220523,1513,18595,18595,18590,18590,22505
20220523,1514,18590,18600,18585,18595,47402
20220523,1515,18595,18610,18595,18610,56970
20220523,1516,18605,18610,18595,18605,50561
20220523,1517,18605,18620,18605,18615,100316
20220523,1518,18615,18625,18615,18620,89687
20220523,1519,18620,18625,18615,18620,51233
20220523,1520,18620,18625,18610,18620,62840
20220523,1530,18635,18635,18635,18635,236407